date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-19,10.87,11.25,9.63,9.63,509244,0.811765155401982,0.840143330107847,0.719162690572317,0.719162690572317,6819068.59781245,0.0,1.0
1995-07-20,10.37,11.0,10.0,10.87,427244,0.774425451841633,0.821473478327673,0.746794071206975,0.811765155401982,5721041.66961964,0.0,1.0
1995-07-21,10.25,10.75,10.0,10.5,142400,0.76546392298715,0.802803626547499,0.746794071206975,0.784133774767324,1906817.49481288,0.0,1.0
1995-07-24,10.37,10.75,10.0,10.75,94400,0.774425451841633,0.802803626547499,0.746794071206975,0.802803626547499,1264070.02465124,0.0,1.0
1995-07-25,10.75,10.75,10.0,10.37,114000,0.802803626547499,0.802803626547499,0.746794071206975,0.774425451841633,1526525.24163391,0.0,1.0
1995-07-26,10.37,11.0,10.37,10.75,16267,0.774425451841633,0.821473478327673,0.774425451841633,0.802803626547499,217824.439523323,0.0,1.0
1995-07-27,10.75,11.0,10.37,11.0,43644,0.802803626547499,0.821473478327673,0.774425451841633,0.821473478327673,584418.137244477,0.0,1.0
1995-07-28,10.5,10.75,10.0,10.75,17244,0.784133774767324,0.802803626547499,0.746794071206975,0.802803626547499,230907.028655572,0.0,1.0
1995-07-31,10.0,10.44,10.0,10.0,6667,0.746794071206975,0.779653010340082,0.746794071206975,0.746794071206975,89274.9454909937,0.0,1.0
1995-08-01,10.0,10.75,10.0,10.0,9467,0.746794071206975,0.802803626547499,0.746794071206975,0.746794071206975,126768.54791709,0.0,1.0
1995-08-02,10.0,10.75,10.0,10.0,21244,0.746794071206975,0.802803626547499,0.746794071206975,0.746794071206975,284469.317835709,0.0,1.0
1995-08-03,10.0,10.75,10.0,10.0,29244,0.746794071206975,0.802803626547499,0.746794071206975,0.746794071206975,391593.896195983,0.0,1.0
1995-08-04,9.75,10.5,9.75,10.0,65378,0.728124219426801,0.784133774767324,0.728124219426801,0.746794071206975,875448.835504753,0.0,1.0
1995-08-07,9.75,10.0,9.75,9.75,30178,0.728124219426801,0.746794071206975,0.728124219426801,0.728124219426801,404100.690719545,0.0,1.0
1995-08-08,9.75,10.25,9.75,9.75,14978,0.728124219426801,0.76546392298715,0.728124219426801,0.728124219426801,200563.991835024,0.0,1.0
1995-08-09,10.37,10.62,9.75,9.75,31778,0.774425451841633,0.793095303621808,0.728124219426801,0.728124219426801,425525.6063916,0.0,1.0
1995-08-10,10.37,11.0,10.25,10.75,44667,0.774425451841633,0.821473478327673,0.76546392298715,0.802803626547499,598116.692702298,0.0,1.0
1995-08-11,10.75,11.0,10.37,10.37,49467,0.802803626547499,0.821473478327673,0.774425451841633,0.774425451841633,662391.439718461,0.0,1.0
1995-08-14,10.75,11.25,10.75,11.0,12978,0.802803626547499,0.840143330107847,0.802803626547499,0.821473478327673,173782.847244955,0.0,1.0
1995-08-15,11.25,12.0,10.75,11.25,70444,0.840143330107847,0.896152885448371,0.802803626547499,0.840143330107847,943285.474751397,0.0,1.0
1995-08-16,12.0,12.0,11.25,11.63,18800,0.896152885448371,0.896152885448371,0.840143330107847,0.868521504813712,251742.759146645,0.0,1.0
1995-08-17,11.25,12.0,11.25,11.25,34044,0.840143330107847,0.896152885448371,0.840143330107847,0.840143330107847,455868.643212148,0.0,1.0
1995-08-18,11.25,11.88,11.25,11.88,27244,0.840143330107847,0.887191356593887,0.840143330107847,0.887191356593887,364812.751605915,0.0,1.0
1995-08-21,11.88,11.88,11.25,11.75,22267,0.887191356593887,0.887191356593887,0.840143330107847,0.877483033668196,298167.873293529,0.0,1.0
1995-08-22,11.25,12.0,11.25,12.0,39644,0.840143330107847,0.896152885448371,0.840143330107847,0.896152885448371,530855.84806434,0.0,1.0
1995-08-23,11.25,11.5,11.25,11.25,19378,0.840143330107847,0.858813181888022,0.840143330107847,0.840143330107847,259482.509933175,0.0,1.0
1995-08-24,11.38,11.75,11.25,11.38,16044,0.849851653033538,0.877483033668196,0.840143330107847,0.849851653033538,214838.34190153,0.0,1.0
1995-08-25,10.5,11.5,10.5,11.25,43244,0.784133774767324,0.858813181888022,0.784133774767324,0.840143330107847,579061.908326464,0.0,1.0
1995-08-28,10.5,10.5,10.5,10.5,3067,0.784133774767324,0.784133774767324,0.784133774767324,0.784133774767324,41068.8852288702,0.0,1.0
1995-08-29,11.0,11.0,10.5,10.5,18578,0.821473478327673,0.821473478327673,0.784133774767324,0.784133774767324,248770.052097147,0.0,1.0
1995-08-30,10.5,11.0,10.5,11.0,22267,0.784133774767324,0.821473478327673,0.784133774767324,0.821473478327673,298167.873293529,0.0,1.0
1995-08-31,10.5,10.75,10.5,10.75,6844,0.784133774767324,0.802803626547499,0.784133774767324,0.802803626547499,91645.0767872148,0.0,1.0
1995-09-01,10.69,11.0,10.5,10.5,10667,0.798322862120257,0.821473478327673,0.784133774767324,0.784133774767324,142837.234671131,0.0,1.0
1995-09-05,10.5,10.5,10.25,10.5,20844,0.784133774767324,0.784133774767324,0.76546392298715,0.784133774767324,279113.088917695,0.0,1.0
1995-09-06,10.25,10.25,9.75,10.0,22400,0.76546392298715,0.76546392298715,0.728124219426801,0.746794071206975,299948.819408768,0.0,1.0
1995-09-07,10.0,10.5,10.0,10.0,15867,0.746794071206975,0.784133774767324,0.746794071206975,0.746794071206975,212468.210605309,0.0,1.0
1995-09-08,10.25,10.25,10.0,10.0,4400,0.76546392298715,0.76546392298715,0.746794071206975,0.746794071206975,58918.5180981509,0.0,1.0
1995-09-11,10.0,10.0,10.0,10.0,1467,0.746794071206975,0.746794071206975,0.746794071206975,0.746794071206975,19643.9695568153,0.0,1.0
1995-09-12,10.0,10.0,10.0,10.0,6667,0.746794071206975,0.746794071206975,0.746794071206975,0.746794071206975,89274.9454909937,0.0,1.0
1995-09-13,10.0,10.25,10.0,10.0,5244,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,70220.1611151599,0.0,1.0
1995-09-14,10.0,10.25,10.0,10.25,27067,0.746794071206975,0.76546392298715,0.746794071206975,0.76546392298715,362442.620309694,0.0,1.0
1995-09-15,10.0,10.25,10.0,10.25,18800,0.746794071206975,0.76546392298715,0.746794071206975,0.76546392298715,251742.759146645,0.0,1.0
1995-09-18,10.0,10.0,10.0,10.0,7378,0.746794071206975,0.746794071206975,0.746794071206975,0.746794071206975,98795.6423927631,0.0,1.0
1995-09-19,10.0,10.25,10.0,10.0,16267,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,217824.439523323,0.0,1.0
1995-09-20,10.0,10.25,10.0,10.0,8978,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,120220.558064818,0.0,1.0
1995-09-21,10.0,10.25,10.0,10.25,5244,0.746794071206975,0.76546392298715,0.746794071206975,0.76546392298715,70220.1611151599,0.0,1.0
1995-09-22,10.0,10.5,10.0,10.5,12044,0.746794071206975,0.784133774767324,0.746794071206975,0.784133774767324,161276.052721393,0.0,1.0
1995-09-25,10.25,10.25,10.0,10.0,4444,0.76546392298715,0.76546392298715,0.746794071206975,0.746794071206975,59507.7032791324,0.0,1.0
1995-09-26,10.25,10.75,10.25,10.25,35600,0.76546392298715,0.802803626547499,0.76546392298715,0.76546392298715,476704.373703221,0.0,1.0
1995-09-27,10.25,10.5,10.25,10.25,3244,0.76546392298715,0.784133774767324,0.76546392298715,0.76546392298715,43439.0165250913,0.0,1.0
1995-09-28,10.25,10.25,10.25,10.25,2844,0.76546392298715,0.76546392298715,0.76546392298715,0.76546392298715,38082.7876070775,0.0,1.0
1995-09-29,10.25,10.5,10.25,10.25,13600,0.76546392298715,0.784133774767324,0.76546392298715,0.76546392298715,182111.783212466,0.0,1.0
1995-10-02,10.25,10.5,10.25,10.25,34578,0.76546392298715,0.784133774767324,0.76546392298715,0.76546392298715,463019.208817696,0.0,1.0
1995-10-03,10.25,10.25,10.25,10.25,3467,0.76546392298715,0.76546392298715,0.76546392298715,0.76546392298715,46425.1141468839,0.0,1.0
1995-10-04,10.5,10.5,10.25,10.25,5867,0.784133774767324,0.784133774767324,0.76546392298715,0.76546392298715,78562.4876549663,0.0,1.0
1995-10-05,10.0,10.5,10.0,10.25,20178,0.746794071206975,0.784133774767324,0.746794071206975,0.76546392298715,270194.967769202,0.0,1.0
1995-10-06,10.0,10.12,10.0,10.0,3778,0.746794071206975,0.755755600061459,0.746794071206975,0.746794071206975,50589.5821306396,0.0,1.0
1995-10-09,10.0,10.12,10.0,10.0,2400,0.746794071206975,0.755755600061459,0.746794071206975,0.746794071206975,32137.3735080823,0.0,1.0
1995-10-10,10.25,10.25,10.0,10.0,19600,0.76546392298715,0.76546392298715,0.746794071206975,0.746794071206975,262455.216982672,0.0,1.0
1995-10-11,10.0,10.25,10.0,10.0,6978,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,93439.4134747494,0.0,1.0
1995-10-12,10.25,10.25,10.0,10.25,5378,0.76546392298715,0.76546392298715,0.746794071206975,0.76546392298715,72014.4978026945,0.0,1.0
1995-10-13,10.0,10.25,10.0,10.0,7067,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,94631.1744090075,0.0,1.0
1995-10-16,10.0,10.25,10.0,10.25,3378,0.746794071206975,0.76546392298715,0.746794071206975,0.76546392298715,45233.3532126259,0.0,1.0
1995-10-17,10.25,10.25,10.0,10.25,14800,0.76546392298715,0.76546392298715,0.746794071206975,0.76546392298715,198180.469966508,0.0,1.0
1995-10-18,10.0,10.25,10.0,10.0,6444,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,86288.8478692011,0.0,1.0
1995-10-19,10.0,10.25,10.0,10.0,6267,0.746794071206975,0.76546392298715,0.746794071206975,0.746794071206975,83918.71657298,0.0,1.0
1995-10-20,9.94,10.25,9.94,10.0,18978,0.742313306779734,0.76546392298715,0.742313306779734,0.746794071206975,254126.281015161,0.0,1.0
1995-10-23,10.0,10.25,9.88,10.25,80444,0.746794071206975,0.76546392298715,0.737832542352492,0.76546392298715,1077191.19770174,0.0,1.0
1995-10-24,10.25,10.25,9.88,10.0,26000,0.76546392298715,0.76546392298715,0.737832542352492,0.746794071206975,348154.879670892,0.0,1.0
1995-10-25,10.0,10.25,9.88,9.88,9644,0.746794071206975,0.76546392298715,0.737832542352492,0.737832542352492,129138.679213311,0.0,1.0
1995-10-26,10.0,10.0,9.88,9.88,2978,0.746794071206975,0.746794071206975,0.737832542352492,0.737832542352492,39877.1242946122,0.0,1.0
1995-10-27,9.63,10.0,9.63,9.88,73200,0.719162690572317,0.746794071206975,0.719162690572317,0.737832542352492,980189.891996512,0.0,1.0
1995-10-30,9.63,10.0,9.63,10.0,6578,0.719162690572317,0.746794071206975,0.719162690572317,0.746794071206975,88083.1845567357,0.0,1.0
1995-10-31,9.5,10.0,9.5,10.0,26578,0.709454367646627,0.746794071206975,0.709454367646627,0.746794071206975,355894.630457422,0.0,1.0
1995-11-01,9.5,9.75,9.5,9.75,4578,0.709454367646627,0.728124219426801,0.709454367646627,0.728124219426801,61302.039966667,0.0,1.0
1995-11-02,9.5,9.75,9.5,9.75,10800,0.709454367646627,0.728124219426801,0.709454367646627,0.728124219426801,144618.18078637,0.0,1.0
1995-11-03,9.25,9.5,9.25,9.5,8978,0.690784515866452,0.709454367646627,0.690784515866452,0.709454367646627,120220.558064818,0.0,1.0
1995-11-06,9.75,9.75,9.25,9.25,21467,0.728124219426801,0.728124219426801,0.690784515866452,0.690784515866452,287455.415457501,0.0,1.0
1995-11-07,9.25,9.75,9.25,9.75,3378,0.690784515866452,0.728124219426801,0.690784515866452,0.728124219426801,45233.3532126259,0.0,1.0
1995-11-08,9.75,9.75,9.25,9.75,3644,0.728124219426801,0.728124219426801,0.690784515866452,0.728124219426801,48795.245443105,0.0,1.0
1995-11-09,9.25,9.75,9.25,9.25,33600,0.690784515866452,0.728124219426801,0.690784515866452,0.690784515866452,449923.229113153,0.0,1.0
1995-11-10,9.25,9.75,9.25,9.7,12267,0.690784515866452,0.728124219426801,0.690784515866452,0.724390249070766,164262.150343186,0.0,1.0
1995-11-13,9.25,9.75,9.25,9.25,33778,0.690784515866452,0.728124219426801,0.690784515866452,0.690784515866452,452306.750981669,0.0,1.0
1995-11-14,9.5,9.5,9.25,9.5,8800,0.709454367646627,0.709454367646627,0.690784515866452,0.709454367646627,117837.036196302,0.0,1.0
1995-11-15,9.25,9.5,9.25,9.25,6978,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,93439.4134747494,0.0,1.0
1995-11-16,9.25,9.5,9.25,9.5,6000,0.690784515866452,0.709454367646627,0.690784515866452,0.709454367646627,80343.4337702059,0.0,1.0
1995-11-17,9.25,9.5,9.25,9.25,4400,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,58918.518098151,0.0,1.0
1995-11-20,9.25,9.5,9.25,9.25,14267,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,191043.294933255,0.0,1.0
1995-11-21,9.25,9.25,9.25,9.25,2844,0.690784515866452,0.690784515866452,0.690784515866452,0.690784515866452,38082.7876070776,0.0,1.0
1995-11-22,9.25,9.5,9.25,9.25,6667,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,89274.9454909937,0.0,1.0
1995-11-24,9.25,9.25,9.25,9.25,0,0.690784515866452,0.690784515866452,0.690784515866452,0.690784515866452,0,0.0,1.0
1995-11-27,9.25,9.5,9.25,9.25,16178,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,216632.678589065,0.0,1.0
1995-11-28,9.25,9.5,9.25,9.25,9200,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,123193.265114316,0.0,1.0
1995-11-29,9.5,9.5,9.0,9.25,16578,0.709454367646627,0.709454367646627,0.672114664086278,0.690784515866452,221988.907507079,0.0,1.0
1995-11-30,9.0,9.38,9.0,9.38,11644,0.672114664086278,0.700492838792143,0.672114664086278,0.700492838792143,155919.823803379,0.0,1.0
1995-12-01,9.25,9.25,9.0,9.0,7378,0.690784515866452,0.690784515866452,0.672114664086278,0.672114664086278,98795.6423927631,0.0,1.0
1995-12-04,9.25,9.25,9.0,9.25,13067,0.690784515866452,0.690784515866452,0.672114664086278,0.690784515866452,174974.608179213,0.0,1.0
1995-12-05,9.0,9.25,9.0,9.0,5467,0.672114664086278,0.690784515866452,0.672114664086278,0.672114664086278,73206.2587369525,0.0,1.0
1995-12-06,9.13,9.25,9.0,9.25,4444,0.681822987011969,0.690784515866452,0.672114664086278,0.690784515866452,59507.7032791324,0.0,1.0
1995-12-07,9.25,9.25,9.0,9.0,19200,0.690784515866452,0.690784515866452,0.672114664086278,0.672114664086278,257098.988064659,0.0,1.0
1995-12-08,9.25,9.75,9.25,9.25,43467,0.690784515866452,0.728124219426801,0.690784515866452,0.690784515866452,582048.005948256,0.0,1.0
1995-12-11,9.25,9.75,9.25,9.75,1600,0.690784515866452,0.728124219426801,0.690784515866452,0.728124219426801,21424.9156720549,0.0,1.0
1995-12-12,9.25,9.75,9.25,9.25,7644,0.690784515866452,0.728124219426801,0.690784515866452,0.690784515866452,102357.534623242,0.0,1.0
1995-12-13,9.25,9.75,9.25,9.63,11467,0.690784515866452,0.728124219426801,0.690784515866452,0.719162690572317,153549.692507158,0.0,1.0
1995-12-14,9.25,9.75,9.25,9.25,15600,0.690784515866452,0.728124219426801,0.690784515866452,0.690784515866452,208892.927802535,0.0,1.0
1995-12-15,9.25,9.25,9.25,9.25,2000,0.690784515866452,0.690784515866452,0.690784515866452,0.690784515866452,26781.1445900686,0.0,1.0
1995-12-18,9.0,9.25,9.0,9.25,2400,0.672114664086278,0.690784515866452,0.672114664086278,0.690784515866452,32137.3735080823,0.0,1.0
1995-12-19,9.0,9.63,9.0,9.0,3200,0.672114664086278,0.719162690572317,0.672114664086278,0.672114664086278,42849.8313441098,0.0,1.0
1995-12-20,9.0,9.38,9.0,9.0,13600,0.672114664086278,0.700492838792143,0.672114664086278,0.672114664086278,182111.783212467,0.0,1.0
1995-12-21,9.0,9.75,9.0,9.75,17467,0.672114664086278,0.728124219426801,0.672114664086278,0.728124219426801,233893.126277364,0.0,1.0
1995-12-22,9.63,9.75,9.0,9.75,19467,0.719162690572317,0.728124219426801,0.672114664086278,0.728124219426801,260674.270867433,0.0,1.0
1995-12-26,9.25,9.75,9.0,9.0,8578,0.690784515866452,0.728124219426801,0.672114664086278,0.672114664086278,114864.329146804,0.0,1.0
1995-12-27,9.25,9.75,9.25,9.75,11867,0.690784515866452,0.728124219426801,0.690784515866452,0.728124219426801,158905.921425172,0.0,1.0
1995-12-28,9.0,9.0,9.0,9.0,844,0.672114664086278,0.672114664086278,0.672114664086278,0.672114664086278,11301.6430170089,0.0,1.0
1995-12-29,9.38,9.75,9.0,9.75,13200,0.700492838792143,0.728124219426801,0.672114664086278,0.728124219426801,176755.554294453,0.0,1.0
1996-01-02,9.0,9.0,9.0,9.0,7467,0.672114664086278,0.672114664086278,0.672114664086278,0.672114664086278,99987.4033270211,0.0,1.0
1996-01-03,9.0,9.75,9.0,9.75,1600,0.672114664086278,0.728124219426801,0.672114664086278,0.728124219426801,21424.9156720549,0.0,1.0
1996-01-04,9.0,9.75,9.0,9.25,33067,0.672114664086278,0.728124219426801,0.672114664086278,0.690784515866452,442786.054079899,0.0,1.0
1996-01-05,9.0,9.13,9.0,9.13,12044,0.672114664086278,0.681822987011969,0.672114664086278,0.681822987011969,161276.052721393,0.0,1.0
1996-01-08,9.13,9.13,9.06,9.06,20978,0.681822987011969,0.681822987011969,0.67659542851352,0.67659542851352,280907.425605229,0.0,1.0
1996-01-09,9.13,9.75,9.06,9.06,24267,0.681822987011969,0.728124219426801,0.67659542851352,0.67659542851352,324949.017883597,0.0,1.0
1996-01-10,9.56,9.58,9.13,9.13,18444,0.713935132073869,0.715428720216282,0.681822987011969,0.681822987011969,246975.715409613,0.0,1.0
1996-01-11,9.13,9.63,9.13,9.13,11778,0.681822987011969,0.719162690572317,0.681822987011969,0.681822987011969,157714.160490914,0.0,1.0
1996-01-12,9.56,9.56,9.13,9.13,4800,0.713935132073869,0.713935132073869,0.681822987011969,0.681822987011969,64274.7470161646,0.0,1.0
1996-01-15,9.5,9.5,9.13,9.13,1600,0.709454367646627,0.709454367646627,0.681822987011969,0.681822987011969,21424.9156720549,0.0,1.0
1996-01-16,9.31,9.38,9.13,9.13,28800,0.695265280293694,0.700492838792143,0.681822987011969,0.681822987011969,385648.482096988,0.0,1.0
1996-01-17,9.38,9.38,9.13,9.13,16800,0.700492838792143,0.700492838792143,0.681822987011969,0.681822987011969,224961.614556576,0.0,1.0
1996-01-18,9.38,9.38,9.13,9.13,2800,0.700492838792143,0.700492838792143,0.681822987011969,0.681822987011969,37493.6024260961,0.0,1.0
1996-01-19,9.13,9.38,9.13,9.13,12578,0.681822987011969,0.700492838792143,0.681822987011969,0.681822987011969,168426.618326941,0.0,1.0
1996-01-22,8.87,9.38,8.87,9.13,18000,0.662406341160587,0.700492838792143,0.662406341160587,0.681822987011969,241030.301310618,0.0,1.0
1996-01-23,8.75,9.19,8.75,8.87,38400,0.653444812306104,0.68630375143921,0.653444812306104,0.662406341160587,514197.976129317,0.0,1.0
1996-01-24,8.87,9.13,8.75,8.75,5600,0.662406341160587,0.681822987011969,0.653444812306104,0.653444812306104,74987.2048521921,0.0,1.0
1996-01-25,8.75,9.13,8.75,8.75,12000,0.653444812306104,0.681822987011969,0.653444812306104,0.653444812306104,160686.867540412,0.0,1.0
1996-01-26,8.75,9.56,8.75,9.13,15244,0.653444812306104,0.713935132073869,0.653444812306104,0.681822987011969,204125.884065503,0.0,1.0
1996-01-29,8.75,9.56,8.75,8.75,14044,0.653444812306104,0.713935132073869,0.653444812306104,0.653444812306104,188057.197311462,0.0,1.0
1996-01-30,8.75,9.25,8.75,9.25,7867,0.653444812306104,0.690784515866452,0.653444812306104,0.690784515866452,105343.632245035,0.0,1.0
1996-01-31,8.75,9.25,8.75,9.25,5067,0.653444812306104,0.690784515866452,0.653444812306104,0.690784515866452,67850.0298189388,0.0,1.0
1996-02-01,8.75,9.25,8.75,8.75,2800,0.653444812306104,0.690784515866452,0.653444812306104,0.653444812306104,37493.602426096,0.0,1.0
1996-02-02,8.75,9.38,8.75,8.87,34844,0.653444812306104,0.700492838792143,0.653444812306104,0.662406341160587,466581.101048175,0.0,1.0
1996-02-05,9.13,9.5,8.75,9.0,45378,0.681822987011969,0.709454367646627,0.653444812306104,0.672114664086278,607637.389604066,0.0,1.0
1996-02-06,9.5,9.5,8.87,9.0,45867,0.709454367646627,0.709454367646627,0.662406341160587,0.672114664086278,614185.379456338,0.0,1.0
1996-02-07,9.5,9.5,9.13,9.5,9467,0.709454367646627,0.709454367646627,0.681822987011969,0.709454367646627,126768.54791709,0.0,1.0
1996-02-08,9.13,9.5,9.13,9.13,25200,0.681822987011969,0.709454367646627,0.681822987011969,0.681822987011969,337442.421834864,0.0,1.0
1996-02-09,9.25,9.5,9.13,9.5,57644,0.690784515866452,0.709454367646627,0.681822987011969,0.709454367646627,771886.149374958,0.0,1.0
1996-02-12,9.5,9.5,9.25,9.5,4444,0.709454367646627,0.709454367646627,0.690784515866452,0.709454367646627,59507.7032791324,0.0,1.0
1996-02-13,9.25,9.5,9.25,9.25,18044,0.690784515866452,0.709454367646627,0.690784515866452,0.690784515866452,241619.486491599,0.0,1.0
1996-02-14,9.0,9.5,9.0,9.0,8044,0.672114664086278,0.709454367646627,0.672114664086278,0.672114664086278,107713.763541256,0.0,1.0
1996-02-15,9.0,9.5,9.0,9.13,7067,0.672114664086278,0.709454367646627,0.672114664086278,0.681822987011969,94631.1744090074,0.0,1.0
1996-02-16,9.0,9.5,9.0,9.0,20178,0.672114664086278,0.709454367646627,0.672114664086278,0.672114664086278,270194.967769202,0.0,1.0
1996-02-20,9.0,9.5,9.0,9.0,11200,0.672114664086278,0.709454367646627,0.672114664086278,0.672114664086278,149974.409704384,0.0,1.0
1996-02-21,8.87,9.0,8.87,9.0,12667,0.662406341160587,0.672114664086278,0.662406341160587,0.672114664086278,169618.3792612,0.0,1.0
1996-02-22,8.87,9.38,8.87,8.87,1778,0.662406341160587,0.700492838792143,0.662406341160587,0.662406341160587,23808.437540571,0.0,1.0
1996-02-23,8.87,9.0,8.87,8.87,4800,0.662406341160587,0.672114664086278,0.662406341160587,0.662406341160587,64274.7470161647,0.0,1.0
1996-02-26,8.87,9.38,8.87,8.87,21244,0.662406341160587,0.700492838792143,0.662406341160587,0.662406341160587,284469.317835709,0.0,1.0
1996-02-27,8.75,9.38,8.75,8.87,13778,0.653444812306104,0.700492838792143,0.653444812306104,0.662406341160587,184495.305080983,0.0,1.0
1996-02-28,8.62,9.25,8.62,8.75,8978,0.643736489380413,0.690784515866452,0.643736489380413,0.653444812306104,120220.558064818,0.0,1.0
1996-02-29,8.62,9.0,8.62,8.75,15867,0.643736489380413,0.672114664086278,0.643736489380413,0.653444812306104,212468.210605309,0.0,1.0
1996-03-01,8.62,9.0,8.62,8.62,6044,0.643736489380413,0.672114664086278,0.643736489380413,0.643736489380413,80932.6189511873,0.0,1.0
1996-03-04,8.62,8.62,8.62,8.62,1200,0.643736489380413,0.643736489380413,0.643736489380413,0.643736489380413,16068.6867540412,0.0,1.0
1996-03-05,8.62,9.25,8.62,9.25,22978,0.643736489380413,0.690784515866452,0.643736489380413,0.690784515866452,307688.570195298,0.0,1.0
1996-03-06,9.05,9.25,8.62,9.25,20267,0.675848634442313,0.690784515866452,0.643736489380413,0.690784515866452,271386.72870346,0.0,1.0
1996-03-07,9.05,9.05,8.62,8.62,1244,0.675848634442313,0.675848634442313,0.643736489380413,0.643736489380413,16657.8719350227,0.0,1.0
1996-03-08,8.62,9.06,8.62,9.06,7067,0.643736489380413,0.67659542851352,0.643736489380413,0.67659542851352,94631.1744090074,0.0,1.0
1996-03-11,9.0,9.0,8.5,8.62,6400,0.672114664086278,0.672114664086278,0.634774960525929,0.643736489380413,85699.6626882195,0.0,1.0
1996-03-12,8.37,8.87,8.37,8.87,2667,0.625066637600238,0.662406341160587,0.625066637600238,0.662406341160587,35712.6563108565,0.0,1.0
1996-03-13,8.37,8.87,8.37,8.87,8800,0.625066637600238,0.662406341160587,0.625066637600238,0.662406341160587,117837.036196302,0.0,1.0
1996-03-14,8.37,8.37,8.37,8.37,267,0.625066637600238,0.625066637600238,0.625066637600238,0.625066637600238,3575.28280277416,0.0,1.0
1996-03-15,8.37,8.62,8.37,8.37,3867,0.625066637600238,0.643736489380413,0.625066637600238,0.625066637600238,51781.3430648977,0.0,1.0
1996-03-18,8.37,8.87,8.37,8.87,1778,0.625066637600238,0.662406341160587,0.625066637600238,0.662406341160587,23808.437540571,0.0,1.0
1996-03-19,8.37,8.37,8.37,8.37,5644,0.625066637600238,0.625066637600238,0.625066637600238,0.625066637600238,75576.3900331737,0.0,1.0
1996-03-20,8.12,8.87,8.0,8.37,21644,0.606396785820064,0.662406341160587,0.59743525696558,0.625066637600238,289825.546753722,0.0,1.0
1996-03-21,8.12,8.12,8.12,8.12,3200,0.606396785820064,0.606396785820064,0.606396785820064,0.606396785820064,42849.8313441098,0.0,1.0
1996-03-22,8.12,8.87,8.12,8.87,6000,0.606396785820064,0.662406341160587,0.606396785820064,0.662406341160587,80343.4337702058,0.0,1.0
1996-03-25,9.0,9.0,8.0,8.12,28444,0.672114664086278,0.672114664086278,0.59743525696558,0.606396785820064,380881.438359956,0.0,1.0
1996-03-26,9.0,9.0,8.12,8.87,19600,0.672114664086278,0.672114664086278,0.606396785820064,0.662406341160587,262455.216982672,0.0,1.0
1996-03-27,8.5,9.0,8.25,8.25,10667,0.634774960525929,0.672114664086278,0.616105108745755,0.616105108745755,142837.234671131,0.0,1.0
1996-03-28,8.5,8.75,8.12,8.75,27200,0.634774960525929,0.653444812306104,0.606396785820064,0.653444812306104,364223.566424933,0.0,1.0
1996-03-29,8.12,8.12,8.12,8.12,1867,0.606396785820064,0.606396785820064,0.606396785820064,0.606396785820064,25000.198474829,0.0,1.0
1996-04-01,8.75,8.75,8.25,8.75,800,0.653444812306104,0.653444812306104,0.616105108745755,0.653444812306104,10712.4578360274,0.0,1.0
1996-04-02,8.25,8.66,8.25,8.25,3644,0.616105108745755,0.646723665665241,0.616105108745755,0.616105108745755,48795.245443105,0.0,1.0
1996-04-03,8.25,8.75,8.25,8.75,2178,0.616105108745755,0.653444812306104,0.616105108745755,0.653444812306104,29164.6664585847,0.0,1.0
1996-04-04,8.75,8.75,8.25,8.25,2978,0.653444812306104,0.653444812306104,0.616105108745755,0.616105108745755,39877.1242946121,0.0,1.0
1996-04-08,8.25,8.37,8.25,8.37,2844,0.616105108745755,0.625066637600238,0.616105108745755,0.625066637600238,38082.7876070775,0.0,1.0
1996-04-09,8.25,8.62,8.25,8.62,4178,0.616105108745755,0.643736489380413,0.616105108745755,0.643736489380413,55945.8110486533,0.0,1.0
1996-04-10,8.25,8.5,8.25,8.25,2444,0.616105108745755,0.634774960525929,0.616105108745755,0.616105108745755,32726.5586890638,0.0,1.0
1996-04-11,8.12,8.25,8.12,8.25,4400,0.606396785820064,0.616105108745755,0.606396785820064,0.616105108745755,58918.5180981509,0.0,1.0
1996-04-12,8.5,8.5,8.12,8.12,10000,0.634774960525929,0.634774960525929,0.606396785820064,0.606396785820064,133905.722950343,0.0,1.0
1996-04-15,8.12,8.5,8.12,8.12,12978,0.606396785820064,0.634774960525929,0.606396785820064,0.606396785820064,173782.847244955,0.0,1.0
1996-04-16,8.12,8.12,8.12,8.12,13378,0.606396785820064,0.606396785820064,0.606396785820064,0.606396785820064,179139.076162969,0.0,1.0
1996-04-17,9.0,9.19,8.12,8.12,33867,0.672114664086278,0.68630375143921,0.606396785820064,0.606396785820064,453498.511915927,0.0,1.0
1996-04-18,8.75,8.87,8.75,8.87,14978,0.653444812306104,0.662406341160587,0.653444812306104,0.662406341160587,200563.991835024,0.0,1.0
1996-04-19,9.13,9.13,8.75,8.75,8444,0.681822987011969,0.681822987011969,0.653444812306104,0.653444812306104,113069.99245927,0.0,1.0
1996-04-22,9.5,10.0,9.0,9.0,59200,0.709454367646627,0.746794071206975,0.672114664086278,0.672114664086278,792721.87986603,0.0,1.0
1996-04-23,10.12,10.25,9.5,10.0,26667,0.755755600061459,0.76546392298715,0.709454367646627,0.746794071206975,357086.39139168,0.0,1.0
1996-04-24,9.88,10.25,9.88,9.88,4800,0.737832542352492,0.76546392298715,0.737832542352492,0.737832542352492,64274.7470161646,0.0,1.0
1996-04-25,9.75,9.88,9.75,9.88,5867,0.728124219426801,0.737832542352492,0.728124219426801,0.737832542352492,78562.4876549663,0.0,1.0
1996-04-26,9.75,9.75,9.75,9.75,9244,0.728124219426801,0.728124219426801,0.728124219426801,0.728124219426801,123782.450295297,0.0,1.0
1996-04-29,9.75,9.75,9.75,9.75,4267,0.728124219426801,0.728124219426801,0.728124219426801,0.728124219426801,57137.5719829114,0.0,1.0
1996-04-30,9.75,10.0,9.75,9.75,6667,0.728124219426801,0.746794071206975,0.728124219426801,0.728124219426801,89274.9454909937,0.0,1.0
1996-05-01,10.0,10.25,10.0,10.12,19244,0.746794071206975,0.76546392298715,0.746794071206975,0.755755600061459,257688.17324564,0.0,1.0
1996-05-02,10.25,10.75,10.0,10.0,43778,0.76546392298715,0.802803626547499,0.746794071206975,0.746794071206975,586212.473932012,0.0,1.0
1996-05-03,10.5,10.75,10.25,10.75,42800,0.784133774767324,0.802803626547499,0.76546392298715,0.802803626547499,573116.494227468,0.0,1.0
1996-05-06,10.75,10.75,10.5,10.5,19067,0.802803626547499,0.802803626547499,0.784133774767324,0.784133774767324,255318.041949419,0.0,1.0
1996-05-07,10.62,10.75,10.62,10.62,48000,0.793095303621808,0.802803626547499,0.793095303621808,0.793095303621808,642747.470161646,0.0,1.0
1996-05-08,11.0,11.0,10.62,11.0,35644,0.821473478327673,0.821473478327673,0.793095303621808,0.821473478327673,477293.558884203,0.0,1.0
1996-05-09,11.0,11.12,10.75,10.75,14978,0.821473478327673,0.830435007182157,0.802803626547499,0.802803626547499,200563.991835024,0.0,1.0
1996-05-10,10.75,10.87,10.75,10.87,17867,0.802803626547499,0.811765155401982,0.802803626547499,0.811765155401982,239249.355195378,0.0,1.0
1996-05-13,10.75,10.87,10.62,10.62,3778,0.802803626547499,0.811765155401982,0.793095303621808,0.793095303621808,50589.5821306396,0.0,1.0
1996-05-14,10.62,10.87,10.62,10.87,73378,0.793095303621808,0.811765155401982,0.793095303621808,0.811765155401982,982573.413865027,0.0,1.0
1996-05-15,10.5,10.87,10.5,10.87,24400,0.784133774767324,0.811765155401982,0.784133774767324,0.811765155401982,326729.963998837,0.0,1.0
1996-05-16,10.75,10.75,10.0,10.5,29067,0.802803626547499,0.802803626547499,0.746794071206975,0.784133774767324,389223.764899762,0.0,1.0
1996-05-17,10.62,10.75,10.25,10.75,35600,0.793095303621808,0.802803626547499,0.76546392298715,0.802803626547499,476704.373703221,0.0,1.0
1996-05-20,10.25,10.62,10.25,10.62,20000,0.76546392298715,0.793095303621808,0.76546392298715,0.793095303621808,267811.445900686,0.0,1.0
1996-05-21,10.25,10.5,10.25,10.25,14444,0.76546392298715,0.784133774767324,0.76546392298715,0.76546392298715,193413.426229475,0.0,1.0
1996-05-22,10.25,10.5,10.25,10.5,39244,0.76546392298715,0.784133774767324,0.76546392298715,0.784133774767324,525499.619146326,0.0,1.0
1996-05-23,10.5,10.5,10.25,10.5,30578,0.784133774767324,0.784133774767324,0.76546392298715,0.784133774767324,409456.919637559,0.0,1.0
1996-05-24,10.5,10.5,10.25,10.25,22978,0.784133774767324,0.784133774767324,0.76546392298715,0.76546392298715,307688.570195298,0.0,1.0
1996-05-28,10.5,10.87,10.5,10.5,108444,0.784133774767324,0.811765155401982,0.784133774767324,0.784133774767324,1452127.2219627,0.0,1.0
1996-05-29,10.5,10.75,10.5,10.75,10844,0.784133774767324,0.802803626547499,0.784133774767324,0.802803626547499,145207.365967352,0.0,1.0
1996-05-30,10.62,10.75,10.5,10.5,43467,0.793095303621808,0.802803626547499,0.784133774767324,0.784133774767324,582048.005948256,0.0,1.0
1996-05-31,10.62,10.62,10.62,10.62,26800,0.793095303621808,0.793095303621808,0.793095303621808,0.793095303621808,358867.337506919,0.0,1.0
1996-06-03,10.75,10.75,10.62,10.75,32578,0.802803626547499,0.802803626547499,0.793095303621808,0.802803626547499,436238.064227627,0.0,1.0
1996-06-04,10.62,10.75,10.62,10.62,6800,0.793095303621808,0.802803626547499,0.793095303621808,0.793095303621808,91055.8916062332,0.0,1.0
1996-06-05,10.62,10.75,10.62,10.62,36978,0.793095303621808,0.802803626547499,0.793095303621808,0.793095303621808,495156.582325778,0.0,1.0
1996-06-06,10.62,10.75,10.62,10.62,14267,0.793095303621808,0.802803626547499,0.793095303621808,0.793095303621808,191043.294933254,0.0,1.0
1996-06-07,10.62,10.62,10.37,10.37,7467,0.793095303621808,0.793095303621808,0.774425451841633,0.774425451841633,99987.4033270211,0.0,1.0
1996-06-10,10.62,10.75,10.37,10.37,9467,0.793095303621808,0.802803626547499,0.774425451841633,0.774425451841633,126768.54791709,0.0,1.0
1996-06-11,10.5,10.62,10.37,10.62,8178,0.784133774767324,0.793095303621808,0.774425451841633,0.793095303621808,109508.100228791,0.0,1.0
1996-06-12,10.5,10.75,10.37,10.62,25644,0.784133774767324,0.802803626547499,0.774425451841633,0.793095303621808,343387.83593386,0.0,1.0
1996-06-13,10.5,10.5,10.0,10.37,12844,0.784133774767324,0.784133774767324,0.746794071206975,0.774425451841633,171988.510557421,0.0,1.0
1996-06-14,10.0,10.0,10.0,10.0,1378,0.746794071206975,0.746794071206975,0.746794071206975,0.746794071206975,18452.2086225573,0.0,1.0
1996-06-17,10.12,10.12,10.12,10.12,4044,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,54151.4743611187,0.0,1.0
1996-06-18,10.12,10.5,10.12,10.5,6267,0.755755600061459,0.784133774767324,0.755755600061459,0.784133774767324,83918.71657298,0.0,1.0
1996-06-19,10.5,10.5,10.12,10.12,444,0.784133774767324,0.784133774767324,0.755755600061459,0.755755600061459,5945.41409899523,0.0,1.0
1996-06-20,10.25,10.5,10.12,10.5,31200,0.76546392298715,0.784133774767324,0.755755600061459,0.784133774767324,417785.85560507,0.0,1.0
1996-06-21,10.12,10.25,10.12,10.12,7200,0.755755600061459,0.76546392298715,0.755755600061459,0.755755600061459,96412.120524247,0.0,1.0
1996-06-24,10.12,10.12,10.12,10.12,10978,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,147001.702654887,0.0,1.0
1996-06-25,10.25,10.25,10.12,10.25,19867,0.76546392298715,0.76546392298715,0.755755600061459,0.76546392298715,266030.499785446,0.0,1.0
1996-06-26,10.12,10.12,10.12,10.12,2800,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,37493.602426096,0.0,1.0
1996-06-27,10.25,10.25,10.12,10.12,19600,0.76546392298715,0.76546392298715,0.755755600061459,0.755755600061459,262455.216982672,0.0,1.0
1996-06-28,10.12,10.25,10.12,10.12,4978,0.755755600061459,0.76546392298715,0.755755600061459,0.755755600061459,66658.2688846808,0.0,1.0
1996-07-01,10.12,10.12,10.12,10.12,2267,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,30356.4273928428,0.0,1.0
1996-07-02,10.12,10.12,10.12,10.12,667,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,8931.51172078788,0.0,1.0
1996-07-03,10.12,10.12,10.12,10.12,978,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,13095.9797045435,0.0,1.0
1996-07-05,10.12,10.12,10.12,10.12,3600,0.755755600061459,0.755755600061459,0.755755600061459,0.755755600061459,48206.0602621235,0.0,1.0
1996-07-08,10.12,10.25,10.12,10.25,9200,0.755755600061459,0.76546392298715,0.755755600061459,0.76546392298715,123193.265114316,0.0,1.0
1996-07-09,10.62,10.62,10.12,10.12,22000,0.793095303621808,0.793095303621808,0.755755600061459,0.755755600061459,294592.590490755,0.0,1.0
1996-07-10,10.75,11.25,10.37,10.62,28178,0.802803626547499,0.840143330107847,0.774425451841633,0.793095303621808,377319.546129476,0.0,1.0
1996-07-11,11.0,11.0,10.5,10.5,67200,0.821473478327673,0.821473478327673,0.784133774767324,0.784133774767324,899846.458226305,0.0,1.0
1996-07-12,10.5,10.75,10.5,10.5,35067,0.784133774767324,0.802803626547499,0.784133774767324,0.784133774767324,469567.198669968,0.0,1.0
1996-07-15,10.5,11.0,10.5,10.75,34178,0.784133774767324,0.821473478327673,0.784133774767324,0.802803626547499,457662.979899683,0.0,1.0
1996-07-16,10.37,10.75,10.37,10.5,21467,0.774425451841633,0.802803626547499,0.774425451841633,0.784133774767324,287455.415457502,0.0,1.0
1996-07-17,10.37,10.75,10.37,10.37,8267,0.774425451841633,0.802803626547499,0.774425451841633,0.774425451841633,110699.861163049,0.0,1.0
1996-07-18,10.12,10.5,10.12,10.37,10000,0.755755600061459,0.784133774767324,0.755755600061459,0.774425451841633,133905.722950343,0.0,1.0
1996-07-19,10.25,10.25,10.12,10.12,22267,0.76546392298715,0.76546392298715,0.755755600061459,0.755755600061459,298167.873293529,0.0,1.0
1996-07-22,10.25,10.37,10.12,10.12,5067,0.76546392298715,0.774425451841633,0.755755600061459,0.755755600061459,67850.0298189388,0.0,1.0
1996-07-23,10.12,10.37,10.12,10.25,25600,0.755755600061459,0.774425451841633,0.755755600061459,0.76546392298715,342798.650752878,0.0,1.0
1996-07-24,10.25,10.37,10.12,10.37,21644,0.76546392298715,0.774425451841633,0.755755600061459,0.774425451841633,289825.546753722,0.0,1.0
1996-07-25,10.25,10.25,10.12,10.25,16800,0.791601715479394,0.791601715479394,0.781561888844046,0.791601715479394,217533.636717444,0.35,1.0
1996-07-26,10.12,10.25,10.12,10.12,9600,0.781561888844046,0.791601715479394,0.781561888844046,0.781561888844046,124304.935267111,0.0,1.0
1996-07-29,10.12,10.12,10.12,10.12,6044,0.781561888844046,0.781561888844046,0.781561888844046,0.781561888844046,78260.3154952519,0.0,1.0
1996-07-30,10.12,10.25,10.12,10.12,5644,0.781561888844046,0.791601715479394,0.781561888844046,0.781561888844046,73080.9431924556,0.0,1.0
1996-07-31,10.12,10.25,10.12,10.12,12000,0.781561888844046,0.791601715479394,0.781561888844046,0.781561888844046,155381.169083889,0.0,1.0
1996-08-01,10.25,10.25,10.12,10.12,12800,0.791601715479394,0.791601715479394,0.781561888844046,0.781561888844046,165739.913689481,0.0,1.0
1996-08-02,10.25,10.25,10.12,10.12,33778,0.791601715479394,0.791601715479394,0.781561888844046,0.781561888844046,437372.094109632,0.0,1.0
1996-08-05,9.41,10.25,9.38,10.12,12000,0.726728989527912,0.791601715479394,0.724412106458216,0.781561888844046,155381.169083889,0.0,1.0
1996-08-06,9.5,9.5,9.38,9.38,6267,0.733679638736999,0.733679638736999,0.724412106458216,0.724412106458216,81147.8155540609,0.0,1.0
1996-08-07,9.5,10.25,9.5,9.5,7067,0.733679638736999,0.791601715479394,0.733679638736999,0.733679638736999,91506.5601596534,0.0,1.0
1996-08-08,9.88,10.0,9.63,9.63,10844,0.763026824286479,0.772294356565262,0.743719465372348,0.743719465372348,140412.783128807,0.0,1.0
1996-08-09,10.12,10.12,9.75,10.12,6178,0.781561888844046,0.781561888844046,0.752986997651131,0.781561888844046,79995.4052166886,0.0,1.0
1996-08-12,9.75,10.12,9.75,9.75,20978,0.752986997651131,0.781561888844046,0.752986997651131,0.752986997651131,271632.180420151,0.0,1.0
1996-08-13,9.88,10.12,9.75,10.12,12844,0.763026824286479,0.781561888844046,0.752986997651131,0.781561888844046,166309.644642789,0.0,1.0
1996-08-14,10.12,10.12,9.75,9.75,42844,0.781561888844046,0.781561888844046,0.752986997651131,0.752986997651131,554762.56735251,0.0,1.0
1996-08-15,9.94,10.0,9.75,9.75,1778,0.767660590425871,0.772294356565262,0.752986997651131,0.752986997651131,23022.3098859295,0.0,1.0
1996-08-16,9.38,9.75,9.38,9.75,5467,0.724412106458216,0.752986997651131,0.724412106458216,0.752986997651131,70789.0709484683,0.0,1.0
1996-08-19,9.38,9.75,9.38,9.38,7378,0.724412106458216,0.752986997651131,0.724412106458216,0.724412106458216,95533.5221250776,0.0,1.0
1996-08-20,9.38,9.38,9.13,9.13,2444,0.724412106458216,0.724412106458216,0.705104747544085,0.705104747544085,31645.9647700853,0.0,1.0
1996-08-21,9.13,9.13,9.13,9.13,1244,0.705104747544085,0.705104747544085,0.705104747544085,0.705104747544085,16107.8478616964,0.0,1.0
1996-08-22,9.31,9.31,9.13,9.13,5600,0.719006045962259,0.719006045962259,0.705104747544085,0.705104747544085,72511.2122391481,0.0,1.0
1996-08-23,9.06,9.5,9.0,9.5,9244,0.699698687048128,0.733679638736999,0.695064920908736,0.733679638736999,119695.293917622,0.0,1.0
1996-08-26,9.0,9.5,9.0,9.5,6444,0.695064920908736,0.733679638736999,0.695064920908736,0.733679638736999,83439.6877980482,0.0,1.0
1996-08-27,9.38,9.38,9.0,9.0,20578,0.724412106458216,0.724412106458216,0.695064920908736,0.695064920908736,266452.808117355,0.0,1.0
1996-08-28,9.0,9.25,9.0,9.0,9467,0.695064920908736,0.714372279822868,0.695064920908736,0.695064920908736,122582.793976431,0.0,1.0
1996-08-29,9.0,9.44,9.0,9.03,25200,0.695064920908736,0.729045872597608,0.695064920908736,0.697381803978432,326300.455076166,0.0,1.0
1996-08-30,9.0,9.06,9.0,9.0,9378,0.695064920908736,0.699698687048128,0.695064920908736,0.695064920908736,121430.383639059,0.0,1.0
1996-09-03,8.12,9.13,8.12,9.13,21200,0.627103017530993,0.705104747544085,0.627103017530993,0.705104747544085,274506.732048203,0.0,1.0
1996-09-04,8.25,8.5,8.12,8.12,14000,0.637142844166341,0.656450203080473,0.627103017530993,0.627103017530993,181278.03059787,0.0,1.0
1996-09-05,7.5,8.37,7.5,8.0,38844,0.579220767423947,0.646410376445125,0.579220767423947,0.61783548525221,502968.844324547,0.0,1.0
1996-09-06,7.81,8.0,7.5,8.0,10178,0.60316189247747,0.61783548525221,0.579220767423947,0.61783548525221,131789.128244652,0.0,1.0
1996-09-09,7.88,7.88,7.5,7.88,4578,0.608567952973427,0.608567952973427,0.579220767423947,0.608567952973427,59277.9160055035,0.0,1.0
1996-09-10,7.5,7.88,7.5,7.5,38667,0.579220767423947,0.608567952973427,0.579220767423947,0.579220767423947,500676.97208056,0.0,1.0
1996-09-11,7.88,8.12,7.56,7.88,60267,0.608567952973427,0.627103017530993,0.583854533563338,0.608567952973427,780363.076431559,0.0,1.0
1996-09-12,8.12,8.12,7.88,7.88,36444,0.627103017530993,0.627103017530993,0.608567952973427,0.608567952973427,471892.61050777,0.0,1.0
1996-09-13,8.0,8.12,8.0,8.12,7244,0.61783548525221,0.627103017530993,0.61783548525221,0.627103017530993,93798.4324036407,0.0,1.0
1996-09-16,8.12,8.25,8.0,8.12,30178,0.627103017530993,0.637142844166341,0.61783548525221,0.627103017530993,390757.743384466,0.0,1.0
1996-09-17,8.19,8.28,8.12,8.12,36000,0.63250907802695,0.639459727236037,0.627103017530993,0.627103017530993,466143.507251666,0.0,1.0
1996-09-18,8.28,8.28,8.19,8.28,20444,0.639459727236037,0.639459727236037,0.63250907802695,0.639459727236037,264717.718395918,0.0,1.0
1996-09-19,8.31,8.5,8.25,8.25,23200,0.641776610305733,0.656450203080473,0.637142844166341,0.637142844166341,300403.593562185,0.0,1.0
1996-09-20,8.31,8.31,8.31,8.31,1067,0.641776610305733,0.641776610305733,0.641776610305733,0.641776610305733,13815.9756177091,0.0,1.0
1996-09-23,8.5,8.5,8.5,8.5,267,0.656450203080473,0.656450203080473,0.656450203080473,0.656450203080473,3457.23101211652,0.0,1.0
1996-09-24,8.31,8.5,8.25,8.37,15867,0.641776610305733,0.656450203080473,0.637142844166341,0.646410376445125,205452.750821172,0.0,1.0
1996-09-25,9.13,9.13,8.5,8.5,24800,0.705104747544085,0.705104747544085,0.656450203080473,0.656450203080473,321121.08277337,0.0,1.0
1996-09-26,9.13,9.38,9.13,9.25,21644,0.705104747544085,0.724412106458216,0.705104747544085,0.714372279822868,280255.835304307,0.0,1.0
1996-09-27,9.25,9.25,9.0,9.0,978,0.714372279822868,0.714372279822868,0.695064920908736,0.695064920908736,12663.5652803369,0.0,1.0
1996-09-30,9.0,9.13,9.0,9.0,17244,0.695064920908736,0.705104747544085,0.695064920908736,0.695064920908736,223282.739973548,0.0,1.0
1996-10-01,9.13,9.13,8.87,9.13,8267,0.705104747544085,0.705104747544085,0.685025094273388,0.705104747544085,107044.677068042,0.0,1.0
1996-10-02,9.13,9.13,9.13,9.13,44,0.705104747544085,0.705104747544085,0.705104747544085,0.705104747544085,569.730953307591,0.0,1.0
1996-10-03,9.0,9.25,8.87,9.13,35600,0.695064920908736,0.714372279822868,0.685025094273388,0.705104747544085,460964.13494887,0.0,1.0
1996-10-04,8.87,9.0,8.75,8.87,7378,0.685025094273388,0.695064920908736,0.675757561994605,0.685025094273388,95533.5221250775,0.0,1.0
1996-10-07,8.69,8.94,8.69,8.69,1200,0.671123795855213,0.690431154769345,0.671123795855213,0.671123795855213,15538.1169083889,0.0,1.0
1996-10-08,8.62,8.94,8.37,8.69,21200,0.665717735359256,0.690431154769345,0.646410376445125,0.671123795855213,274506.732048203,0.0,1.0
1996-10-09,8.87,9.0,8.69,8.75,9378,0.685025094273388,0.695064920908736,0.671123795855213,0.675757561994605,121430.383639059,0.0,1.0
1996-10-10,9.0,9.0,8.81,9.0,12667,0.695064920908736,0.695064920908736,0.680391328133996,0.695064920908736,164017.772398801,0.0,1.0
1996-10-11,8.81,8.81,8.75,8.75,3467,0.680391328133996,0.680391328133996,0.675757561994605,0.675757561994605,44892.2094344868,0.0,1.0
1996-10-14,8.62,8.62,8.62,8.62,444,0.665717735359256,0.665717735359256,0.665717735359256,0.665717735359256,5749.10325610388,0.0,1.0
1996-10-15,8.87,9.0,8.81,8.81,6000,0.685025094273388,0.695064920908736,0.680391328133996,0.680391328133996,77690.5845419443,0.0,1.0
1996-10-16,8.81,8.87,8.81,8.87,3067,0.680391328133996,0.685025094273388,0.680391328133996,0.685025094273388,39712.8371316905,0.0,1.0
1996-10-17,8.69,8.94,8.5,8.94,44800,0.671123795855213,0.690431154769345,0.656450203080473,0.690431154769345,580089.697913184,0.0,1.0
1996-10-18,8.75,8.75,8.56,8.56,21778,0.675757561994605,0.675757561994605,0.661083969219865,0.661083969219865,281990.925025744,0.0,1.0
1996-10-21,8.56,8.75,8.56,8.56,35200,0.661083969219865,0.675757561994605,0.661083969219865,0.661083969219865,455784.762646073,0.0,1.0
1996-10-22,8.81,9.0,8.56,8.56,69778,0.680391328133996,0.695064920908736,0.661083969219865,0.661083969219865,903515.601361298,0.0,1.0
1996-10-23,9.13,9.13,8.94,9.13,7644,0.705104747544085,0.705104747544085,0.690431154769345,0.705104747544085,98977.804706437,0.0,1.0
1996-10-24,9.0,9.13,9.0,9.13,46444,0.695064920908736,0.705104747544085,0.695064920908736,0.705104747544085,601376.918077677,0.0,1.0
1996-10-25,9.0,9.0,9.0,9.0,4844,0.695064920908736,0.695064920908736,0.695064920908736,0.695064920908736,62722.1985868631,0.0,1.0
1996-10-28,9.0,9.13,8.81,8.81,34400,0.695064920908736,0.705104747544085,0.680391328133996,0.680391328133996,445426.018040481,0.0,1.0
1996-10-29,9.13,9.13,9.0,9.0,35778,0.705104747544085,0.705104747544085,0.695064920908736,0.695064920908736,463268.955623614,0.0,1.0
1996-10-30,8.81,9.13,8.81,9.13,26044,0.680391328133996,0.705104747544085,0.680391328133996,0.705104747544085,337228.930635066,0.0,1.0
1996-10-31,8.75,9.0,8.75,8.75,3467,0.675757561994605,0.695064920908736,0.675757561994605,0.675757561994605,44892.2094344868,0.0,1.0
1996-11-01,9.13,9.13,8.75,8.75,6000,0.705104747544085,0.705104747544085,0.675757561994605,0.675757561994605,77690.5845419443,0.0,1.0
1996-11-04,9.0,9.13,8.75,9.13,16000,0.695064920908736,0.705104747544085,0.675757561994605,0.705104747544085,207174.892111852,0.0,1.0
1996-11-05,8.87,9.0,8.87,9.0,6978,0.685025094273388,0.695064920908736,0.685025094273388,0.695064920908736,90354.1498222812,0.0,1.0
1996-11-06,9.0,9.0,8.75,8.87,9867,0.695064920908736,0.695064920908736,0.675757561994605,0.685025094273388,127762.166279227,0.0,1.0
1996-11-07,9.0,9.0,8.75,9.0,3867,0.695064920908736,0.695064920908736,0.675757561994605,0.695064920908736,50071.5817372831,0.0,1.0
1996-11-08,9.0,9.0,8.75,8.87,3467,0.695064920908736,0.695064920908736,0.675757561994605,0.685025094273388,44892.2094344868,0.0,1.0
1996-11-11,9.0,9.13,8.81,9.0,28844,0.695064920908736,0.705104747544085,0.680391328133996,0.695064920908736,373484.53675464,0.0,1.0
1996-11-12,9.25,9.25,9.0,9.13,44844,0.714372279822868,0.714372279822868,0.695064920908736,0.705104747544085,580659.428866492,0.0,1.0
1996-11-13,9.38,9.63,9.13,9.13,67600,0.724412106458216,0.743719465372348,0.705104747544085,0.705104747544085,875313.919172573,0.0,1.0
1996-11-14,9.25,9.63,9.25,9.63,12044,0.714372279822868,0.743719465372348,0.714372279822868,0.743719465372348,155950.900037196,0.0,1.0
1996-11-15,9.38,9.38,9.38,9.38,3600,0.724412106458216,0.724412106458216,0.724412106458216,0.724412106458216,46614.3507251666,0.0,1.0
1996-11-18,9.25,9.38,9.25,9.38,8400,0.714372279822868,0.724412106458216,0.714372279822868,0.724412106458216,108766.818358722,0.0,1.0
1996-11-19,9.19,9.38,9.19,9.38,29778,0.709738513683476,0.724412106458216,0.709738513683476,0.724412106458216,385578.37108167,0.0,1.0
1996-11-20,9.63,9.75,9.19,9.38,44444,0.743719465372348,0.752986997651131,0.709738513683476,0.724412106458216,575480.056563695,0.0,1.0
1996-11-21,10.5,10.5,9.5,9.5,32178,0.810909074393526,0.810909074393526,0.733679638736999,0.733679638736999,416654.604898447,0.0,1.0
1996-11-22,10.25,10.5,10.25,10.5,30178,0.791601715479394,0.810909074393526,0.791601715479394,0.810909074393526,390757.743384466,0.0,1.0
1996-11-25,10.37,10.62,10.25,10.5,89244,0.800869247758177,0.820176606672309,0.791601715479394,0.810909074393526,1155569.75447688,0.0,1.0
1996-11-26,10.5,10.62,10.25,10.37,35867,0.810909074393526,0.820176606672309,0.791601715479394,0.800869247758177,464421.365960986,0.0,1.0
1996-11-27,10.25,10.62,10.0,10.62,16178,0.791601715479394,0.820176606672309,0.772294356565262,0.820176606672309,209479.712786596,0.0,1.0
1996-11-29,10.0,10.25,10.0,10.25,1467,0.772294356565262,0.791601715479394,0.772294356565262,0.791601715479394,18995.3479205054,0.0,1.0
1996-12-02,10.12,10.12,9.88,9.88,8044,0.800869247758177,0.800869247758177,0.781876301171027,0.781876301171027,101646.155384131,0.25,1.0
1996-12-03,10.12,10.12,10.0,10.12,6400,0.800869247758177,0.800869247758177,0.791372774464602,0.800869247758177,80872.1276054749,0.0,1.0
1996-12-04,9.88,10.12,9.88,10.12,4044,0.781876301171027,0.800869247758177,0.781876301171027,0.800869247758177,51101.0756307094,0.0,1.0
1996-12-05,9.75,9.75,9.38,9.75,12578,0.771588455102987,0.771588455102987,0.742307662447797,0.771588455102987,158939.003284635,0.0,1.0
1996-12-06,9.5,9.5,9.0,9.0,5378,0.751804135741372,0.751804135741372,0.712235497018142,0.712235497018142,67957.8597284756,0.0,1.0
1996-12-09,9.38,9.75,9.38,9.63,2178,0.742307662447797,0.771588455102987,0.742307662447797,0.762091981809412,27521.7959257382,0.0,1.0
1996-12-10,9.25,9.5,9.25,9.38,1467,0.732019816379757,0.751804135741372,0.732019816379757,0.742307662447797,18537.4079995674,0.0,1.0
1996-12-11,9.38,9.63,9.38,9.63,1467,0.742307662447797,0.762091981809412,0.742307662447797,0.762091981809412,18537.4079995674,0.0,1.0
1996-12-12,9.63,9.88,9.38,9.63,8400,0.762091981809412,0.781876301171027,0.742307662447797,0.762091981809412,106144.667482186,0.0,1.0
1996-12-13,9.5,9.5,9.5,9.5,2000,0.751804135741372,0.751804135741372,0.751804135741372,0.751804135741372,25272.5398767109,0.0,1.0
1996-12-16,9.5,9.88,9.5,9.5,4578,0.751804135741372,0.781876301171027,0.751804135741372,0.751804135741372,57848.8437777913,0.0,1.0
1996-12-17,9.38,9.63,9.0,9.63,7600,0.742307662447797,0.762091981809412,0.712235497018142,0.762091981809412,96035.6515315014,0.0,1.0
1996-12-18,9.5,9.5,9.13,9.38,14578,0.751804135741372,0.751804135741372,0.722523343086182,0.742307662447797,184211.543161346,0.0,1.0
1996-12-19,9.13,9.13,9.13,9.13,978,0.722523343086182,0.722523343086182,0.722523343086182,0.722523343086182,12358.2719997116,0.0,1.0
1996-12-20,9.5,9.63,9.25,9.5,14578,0.751804135741372,0.762091981809412,0.732019816379757,0.751804135741372,184211.543161346,0.0,1.0
1996-12-23,9.38,9.38,9.13,9.38,10000,0.742307662447797,0.742307662447797,0.722523343086182,0.742307662447797,126362.699383554,0.0,1.0
1996-12-24,9.13,9.13,9.13,9.13,978,0.722523343086182,0.722523343086182,0.722523343086182,0.722523343086182,12358.2719997116,0.0,1.0
1996-12-26,9.25,9.5,9.13,9.5,3467,0.732019816379757,0.751804135741372,0.722523343086182,0.751804135741372,43809.9478762783,0.0,1.0
1996-12-27,9.25,9.25,9.25,9.25,0,0.732019816379757,0.732019816379757,0.732019816379757,0.732019816379757,0,0.0,1.0
1996-12-30,9.25,9.25,9.0,9.13,6667,0.732019816379757,0.732019816379757,0.712235497018142,0.722523343086182,84246.0116790158,0.0,1.0
1996-12-31,9.38,9.38,9.38,9.38,3467,0.742307662447797,0.742307662447797,0.742307662447797,0.742307662447797,43809.9478762783,0.0,1.0
1997-01-02,9.38,9.38,8.87,9.38,19467,0.742307662447797,0.742307662447797,0.701947650950102,0.742307662447797,245990.266889966,0.0,1.0
1997-01-03,9.38,9.75,9.38,9.38,7200,0.742307662447797,0.771588455102987,0.742307662447797,0.742307662447797,90981.1435561592,0.0,1.0
1997-01-06,9.63,9.75,9.5,9.75,2978,0.762091981809412,0.771588455102987,0.751804135741372,0.771588455102987,37630.8118764225,0.0,1.0
1997-01-07,9.5,9.63,9.5,9.56,15244,0.751804135741372,0.762091981809412,0.751804135741372,0.756552372388159,192627.298940291,0.0,1.0
1997-01-08,9.88,9.88,9.75,9.88,13600,0.781876301171027,0.781876301171027,0.771588455102987,0.781876301171027,171853.271161634,0.0,1.0
1997-01-09,10.25,10.37,9.75,9.88,22267,0.811157093826217,0.820653567119792,0.771588455102987,0.781876301171027,281371.822717361,0.0,1.0
1997-01-10,10.37,10.37,10.0,10.37,8400,0.820653567119792,0.820653567119792,0.791372774464602,0.820653567119792,106144.667482186,0.0,1.0
1997-01-13,10.5,10.62,10.12,10.37,32444,0.830941413187832,0.840437886481407,0.800869247758177,0.820653567119792,409971.141880004,0.0,1.0
1997-01-14,11.25,11.75,10.75,10.87,76178,0.890294371272677,0.929863009995907,0.850725732549447,0.860222205843022,962605.771364042,0.0,1.0
1997-01-15,11.38,11.88,11.12,11.63,58578,0.900582217340717,0.940150856063947,0.880006525204637,0.920366536702332,740207.420448986,0.0,1.0
1997-01-16,12.38,12.38,11.63,12.0,124978,0.979719494787177,0.979719494787177,0.920366536702332,0.949647329357522,1579255.74435579,0.0,1.0
1997-01-17,13.75,14.38,12.13,12.38,324844,1.08813756488883,1.1379940496801,0.959935175425562,0.979719494787177,4104816.47185513,0.0,1.0
1997-01-20,15.12,16.0,13.88,14.38,234267,1.19655563499048,1.26619643914336,1.09842541095687,1.1379940496801,2960261.04964871,0.0,1.0
1997-01-21,14.0,15.75,13.0,15.62,142000,1.10792188425044,1.24641211978175,1.02878460680398,1.23612427371371,1794350.33124648,0.0,1.0
1997-01-22,13.63,14.0,12.62,14.0,70667,1.07864109159525,1.10792188425044,0.998712441374328,1.10792188425044,892967.287733767,0.0,1.0
1997-01-23,13.75,13.75,13.0,13.75,18044,1.08813756488883,1.08813756488883,1.02878460680398,1.08813756488883,228008.854767685,0.0,1.0
1997-01-24,13.25,14.0,13.0,13.75,14444,1.0485689261656,1.10792188425044,1.02878460680398,1.08813756488883,182518.282989606,0.0,1.0
1997-01-27,16.38,17.25,13.0,13.63,246267,1.29626860457302,1.36511803595144,1.02878460680398,1.07864109159525,3111896.28890898,0.0,1.0
1997-01-28,17.37,17.75,16.0,17.12,225867,1.37461450924501,1.40468667467467,1.26619643914336,1.3548301898834,2854116.38216654,0.0,1.0
1997-01-29,18.0,18.63,17.0,17.37,155200,1.42447099403628,1.47432747882755,1.34533371658982,1.37461450924501,1961149.09443277,0.0,1.0
1997-01-30,19.0,19.0,17.75,18.0,176578,1.50360827148274,1.50360827148274,1.40468667467467,1.42447099403628,2231287.27317494,0.0,1.0
1997-01-31,19.25,20.0,18.25,19.0,125378,1.52339259084436,1.5827455489292,1.4442553133979,1.50360827148274,1584310.25233113,0.0,1.0
1997-02-03,20.88,21.0,19.25,20.0,169600,1.65238635308209,1.66188282637566,1.52339259084436,1.5827455489292,2143111.38154508,0.0,1.0
1997-02-04,20.5,21.0,19.25,20.88,305778,1.62231418765243,1.66188282637566,1.52339259084436,1.65238635308209,3863893.34921046,0.0,1.0
1997-02-05,19.0,20.5,19.0,19.5,43644,1.50360827148274,1.62231418765243,1.50360827148274,1.54317691020597,551497.365189587,0.0,1.0
1997-02-06,18.5,20.0,18.5,20.0,76800,1.46403963275951,1.5827455489292,1.46403963275951,1.5827455489292,970465.531265701,0.0,1.0
1997-02-07,19.0,20.63,18.63,19.5,179600,1.50360827148274,1.63260203372047,1.47432747882755,1.54317691020597,2269474.08092865,0.0,1.0
1997-02-10,18.88,19.25,18.38,19.25,323644,1.49411179818917,1.52339259084436,1.45454315946594,1.52339259084436,4089652.94792911,0.0,1.0
1997-02-11,18.88,19.37,18.38,19.0,45600,1.49411179818917,1.53288906413793,1.45454315946594,1.50360827148274,576213.909189008,0.0,1.0
1997-02-12,19.0,19.5,18.38,18.38,48000,1.50360827148274,1.54317691020597,1.45454315946594,1.45454315946594,606540.957041063,0.0,1.0
1997-02-13,20.38,20.63,18.75,19.62,43644,1.61281771435886,1.63260203372047,1.48382395212113,1.55267338349955,551497.365189585,0.0,1.0
1997-02-14,20.75,21.0,20.12,20.5,143644,1.64209850701405,1.66188282637566,1.59224202222278,1.62231418765243,1815124.35902513,0.0,1.0
1997-02-18,21.62,21.62,20.5,21.0,166044,1.71094793839247,1.71094793839247,1.62231418765243,1.66188282637566,2098176.80564429,0.0,1.0
1997-02-19,21.5,21.87,21.38,21.75,66800,1.70145146509889,1.73073225775408,1.69195499180532,1.72123578446051,844102.831882146,0.0,1.0
1997-02-20,19.5,21.87,18.0,21.75,190044,1.54317691020597,1.73073225775408,1.42447099403628,1.72123578446051,2401447.28416483,0.0,1.0
1997-02-21,17.0,19.37,16.5,18.63,126267,1.34533371658982,1.53288906413793,1.30576507786659,1.47432747882755,1595543.89630633,0.0,1.0
1997-02-24,18.75,18.75,17.0,17.0,57778,1.48382395212113,1.48382395212113,1.34533371658982,1.34533371658982,730098.404498301,0.0,1.0
1997-02-25,20.0,20.5,18.75,18.75,79778,1.5827455489292,1.62231418765243,1.48382395212113,1.48382395212113,1008096.34314212,0.0,1.0
1997-02-26,19.25,20.5,18.75,20.5,40800,1.52339259084436,1.62231418765243,1.48382395212113,1.62231418765243,515559.813484902,0.0,1.0
1997-02-27,18.75,19.25,18.5,19.25,14578,1.48382395212113,1.52339259084436,1.46403963275951,1.52339259084436,184211.543161346,0.0,1.0
1997-02-28,18.88,19.75,18.63,18.75,47467,1.49411179818917,1.56296122956759,1.47432747882755,1.48382395212113,599805.825163918,0.0,1.0
1997-03-03,19.12,19.25,18.75,19.25,5600,1.51310474477632,1.52339259084436,1.48382395212113,1.52339259084436,70763.1116547905,0.0,1.0
1997-03-04,18.75,19.25,18.75,18.75,5778,1.48382395212113,1.52339259084436,1.48382395212113,1.48382395212113,73012.3677038177,0.0,1.0
1997-03-05,18.88,19.37,18.75,18.75,41200,1.49411179818917,1.53288906413793,1.48382395212113,1.48382395212113,520614.321460244,0.0,1.0
1997-03-06,18.0,19.25,18.0,18.88,25244,1.42447099403628,1.52339259084436,1.42447099403628,1.49411179818917,318989.998323846,0.0,1.0
1997-03-07,18.0,18.25,17.75,18.0,19600,1.42447099403628,1.4442553133979,1.40468667467467,1.42447099403628,247670.890791767,0.0,1.0
1997-03-10,18.25,18.25,17.62,17.62,18000,1.4442553133979,1.4442553133979,1.39439882860663,1.39439882860663,227452.858890398,0.0,1.0
1997-03-11,18.5,18.5,18.0,18.25,5644,1.46403963275951,1.46403963275951,1.42447099403628,1.4442553133979,71319.1075320784,0.0,1.0
1997-03-12,18.0,18.5,18.0,18.0,6578,1.42447099403628,1.46403963275951,1.42447099403628,1.42447099403628,83121.3836545024,0.0,1.0
1997-03-13,17.37,18.25,16.5,18.0,50000,1.37461450924501,1.4442553133979,1.30576507786659,1.42447099403628,631813.496917774,0.0,1.0
1997-03-14,17.75,17.87,17.12,17.25,27644,1.40468667467467,1.41418314796824,1.3548301898834,1.36511803595144,349317.046175898,0.0,1.0
1997-03-17,16.25,17.5,15.88,17.25,61200,1.28598075850498,1.38490235531305,1.25669996584979,1.36511803595144,773339.720227353,0.0,1.0
1997-03-18,14.62,16.5,14.62,16.0,73644,1.15698699626725,1.30576507786659,1.15698699626725,1.26619643914336,930585.463340247,0.0,1.0
1997-03-19,14.75,15.25,13.75,14.5,78400,1.16727484233529,1.20684348105852,1.08813756488883,1.14749052297367,990683.563167066,0.0,1.0
1997-03-20,15.25,15.25,14.5,15.0,21867,1.20684348105852,1.20684348105852,1.14749052297367,1.1870591616969,276317.314742018,0.0,1.0
1997-03-21,16.0,16.0,15.0,15.25,39600,1.26619643914336,1.26619643914336,1.1870591616969,1.20684348105852,500396.289558877,0.0,1.0
1997-03-24,16.63,16.75,15.62,15.62,34444,1.31605292393463,1.32554939722821,1.23612427371371,1.23612427371371,435243.681756716,0.0,1.0
1997-03-25,16.88,17.25,16.5,17.0,20800,1.33583724329625,1.36511803595144,1.30576507786659,1.34533371658982,262834.414717793,0.0,1.0
1997-03-26,18.13,18.5,17.0,17.25,84578,1.43475884010432,1.46403963275951,1.34533371658982,1.36511803595144,1068750.43884623,0.0,1.0
1997-03-27,18.0,18.88,18.0,18.88,35867,1.42447099403628,1.49411179818917,1.42447099403628,1.49411179818917,453225.093878996,0.0,1.0
1997-03-31,18.0,18.25,17.75,18.25,14000,1.42447099403628,1.4442553133979,1.40468667467467,1.4442553133979,176907.779136977,0.0,1.0
1997-04-01,17.75,18.25,17.75,18.0,4800,1.40468667467467,1.4442553133979,1.40468667467467,1.42447099403628,60654.0957041061,0.0,1.0
1997-04-02,17.25,18.0,17.25,18.0,11244,1.36511803595144,1.42447099403628,1.36511803595144,1.42447099403628,142082.219186869,0.0,1.0
1997-04-03,17.75,18.0,17.25,17.25,3467,1.40468667467467,1.42447099403628,1.36511803595144,1.36511803595144,43809.9478762783,0.0,1.0
1997-04-04,17.62,18.0,17.25,18.0,9244,1.39439882860663,1.42447099403628,1.36511803595144,1.42447099403628,116809.679310158,0.0,1.0
1997-04-07,17.25,18.0,17.25,17.25,14978,1.36511803595144,1.42447099403628,1.36511803595144,1.36511803595144,189266.051136688,0.0,1.0
1997-04-08,17.0,17.75,16.5,17.75,53778,1.34533371658982,1.40468667467467,1.30576507786659,1.40468667467467,679553.324744881,0.0,1.0
1997-04-09,15.75,17.0,15.5,17.0,60444,1.24641211978175,1.34533371658982,1.22662780042013,1.34533371658982,763786.700153956,0.0,1.0
1997-04-10,16.38,16.75,15.0,15.75,48844,1.29626860457302,1.32554939722821,1.1870591616969,1.24641211978175,617205.968869033,0.0,1.0
1997-04-11,16.5,16.88,16.0,16.38,19378,1.30576507786659,1.33583724329625,1.26619643914336,1.29626860457302,244865.638865453,0.0,1.0
1997-04-14,16.75,16.75,16.25,16.25,2000,1.32554939722821,1.32554939722821,1.28598075850498,1.28598075850498,25272.5398767109,0.0,1.0
1997-04-15,16.38,16.75,16.25,16.75,2044,1.29626860457302,1.32554939722821,1.28598075850498,1.32554939722821,25828.5357539985,0.0,1.0
1997-04-16,16.25,16.75,16.25,16.25,2578,1.28598075850498,1.32554939722821,1.28598075850498,1.28598075850498,32576.3039010803,0.0,1.0
1997-04-17,16.5,16.75,16.25,16.25,1778,1.30576507786659,1.32554939722821,1.28598075850498,1.28598075850498,22467.2879503961,0.0,1.0
1997-04-18,16.38,16.75,16.25,16.25,2844,1.29626860457302,1.32554939722821,1.28598075850498,1.28598075850498,35937.5517046829,0.0,1.0
1997-04-21,16.38,16.75,16.25,16.25,23778,1.29626860457302,1.32554939722821,1.28598075850498,1.28598075850498,300465.226594215,0.0,1.0
1997-04-22,16.38,16.75,16.38,16.38,6667,1.29626860457302,1.32554939722821,1.29626860457302,1.29626860457302,84246.0116790157,0.0,1.0
1997-04-23,16.5,17.25,16.5,16.75,6800,1.30576507786659,1.36511803595144,1.30576507786659,1.32554939722821,85926.6355808173,0.0,1.0
1997-04-24,17.62,18.25,16.75,17.25,26444,1.39439882860663,1.4442553133979,1.32554939722821,1.36511803595144,334153.522249871,0.0,1.0
1997-04-25,17.37,18.0,17.12,17.12,33467,1.37461450924501,1.42447099403628,1.3548301898834,1.3548301898834,422898.046026943,0.0,1.0
1997-04-28,17.62,17.62,17.25,17.62,5600,1.39439882860663,1.39439882860663,1.36511803595144,1.39439882860663,70763.1116547905,0.0,1.0
1997-04-29,18.0,18.25,17.25,18.0,15067,1.42447099403628,1.4442553133979,1.36511803595144,1.42447099403628,190390.679161202,0.0,1.0
1997-04-30,18.25,18.25,17.75,17.87,13067,1.4442553133979,1.4442553133979,1.40468667467467,1.41418314796824,165118.139284491,0.0,1.0
1997-05-01,18.25,18.75,18.0,18.0,16578,1.4442553133979,1.48382395212113,1.42447099403628,1.42447099403628,209484.083038057,0.0,1.0
1997-05-02,18.75,19.5,18.0,18.75,23200,1.48382395212113,1.54317691020597,1.42447099403628,1.48382395212113,293161.462569846,0.0,1.0
1997-05-05,19.25,19.5,18.5,19.5,20667,1.52339259084436,1.54317691020597,1.46403963275951,1.54317691020597,261153.790815992,0.0,1.0
1997-05-06,19.25,19.25,18.38,18.38,3067,1.52339259084436,1.52339259084436,1.45454315946594,1.45454315946594,38755.4399009361,0.0,1.0
1997-05-07,19.25,19.25,18.25,19.25,6267,1.52339259084436,1.52339259084436,1.4442553133979,1.52339259084436,79191.5037036736,0.0,1.0
1997-05-08,18.88,19.25,18.25,18.25,6844,1.49411179818917,1.52339259084436,1.4442553133979,1.4442553133979,86482.6314581046,0.0,1.0
1997-05-09,20.5,20.5,19.12,19.25,52267,1.62231418765243,1.62231418765243,1.51310474477632,1.52339259084436,660459.920868026,0.0,1.0
1997-05-12,22.5,22.5,20.25,20.88,105378,1.78058874254535,1.78058874254535,1.60252986829082,1.65238635308209,1331584.85356402,0.0,1.0
1997-05-13,22.37,22.75,22.0,22.5,35600,1.77030089647731,1.80037306190697,1.74102010382212,1.78058874254535,449851.209805455,0.0,1.0
1997-05-14,22.0,22.75,21.38,22.0,32667,1.74102010382212,1.80037306190697,1.69195499180532,1.74102010382212,412789.030076259,0.0,1.0
1997-05-15,21.62,22.75,21.5,22.75,22978,1.71094793839247,1.80037306190697,1.70145146509889,1.80037306190697,290356.210643532,0.0,1.0
1997-05-16,20.63,21.75,20.63,21.62,30667,1.63260203372047,1.72123578446051,1.63260203372047,1.71094793839247,387516.490199548,0.0,1.0
1997-05-19,20.25,21.25,19.75,21.25,27244,1.60252986829082,1.68166714573728,1.56296122956759,1.68166714573728,344262.538200556,0.0,1.0
1997-05-20,20.25,20.5,17.75,20.5,52444,1.60252986829082,1.62231418765243,1.40468667467467,1.62231418765243,662696.540647113,0.0,1.0
1997-05-21,20.25,21.0,20.0,20.5,9467,1.60252986829082,1.66188282637566,1.5827455489292,1.62231418765243,119627.567506411,0.0,1.0
1997-05-22,20.12,21.0,20.0,20.0,7467,1.59224202222278,1.66188282637566,1.5827455489292,1.5827455489292,94355.0276297001,0.0,1.0
1997-05-23,20.25,21.0,20.12,20.12,7244,1.60252986829082,1.66188282637566,1.59224202222278,1.59224202222278,91537.1394334468,0.0,1.0
1997-05-27,21.25,21.62,20.25,21.25,11200,1.68166714573728,1.71094793839247,1.60252986829082,1.68166714573728,141526.223309581,0.0,1.0
1997-05-28,23.0,23.5,21.5,21.5,72844,1.82015738126858,1.85972601999181,1.70145146509889,1.70145146509889,920476.447389567,0.0,1.0
1997-05-29,24.12,24.5,23.75,23.75,230400,1.90879113200862,1.93886329743827,1.87951033935343,1.87951033935343,2911396.5937971,0.0,1.0
1997-05-30,23.75,24.0,23.0,24.0,132267,1.87951033935343,1.89929465871504,1.82015738126858,1.89929465871504,1671361.51593646,0.0,1.0
1997-06-02,23.5,25.5,23.5,25.5,118044,1.85972601999181,2.01800057488473,1.85972601999181,2.01800057488473,1491635.84860323,0.0,1.0
1997-06-03,23.0,23.62,22.5,23.62,39867,1.82015738126858,1.86922249328539,1.78058874254535,1.86922249328539,503770.173632418,0.0,1.0
1997-06-04,22.37,23.25,21.5,22.63,44444,1.77030089647731,1.8399417006302,1.70145146509889,1.79087658861339,561606.381140271,0.0,1.0
1997-06-05,20.75,22.5,20.75,21.75,12800,1.64209850701405,1.78058874254535,1.64209850701405,1.72123578446051,161744.25521095,0.0,1.0
1997-06-06,23.06,23.75,20.75,21.25,132444,1.82490561791537,1.87951033935343,1.64209850701405,1.68166714573728,1673598.13571555,0.0,1.0
1997-06-09,22.25,23.62,22.0,23.25,29244,1.76080442318374,1.86922249328539,1.74102010382212,1.8399417006302,369535.078077267,0.0,1.0
1997-06-10,22.02,22.88,22.0,22.37,20578,1.74260284937105,1.81066090797501,1.74102010382212,1.77030089647731,260029.162791479,0.0,1.0
1997-06-11,22.63,22.75,22.0,22.5,13067,1.79087658861339,1.80037306190697,1.74102010382212,1.78058874254535,165118.139284491,0.0,1.0
1997-06-12,23.0,23.25,22.0,22.63,13600,1.85181229224717,1.87194068672812,1.77129871432338,1.82202226841537,168915.608406734,0.4,1.0
1997-06-13,22.75,23.25,22.5,22.5,18444,1.83168389776622,1.87194068672812,1.81155550328527,1.81155550328527,229079.37363631,0.0,1.0
1997-06-16,23.25,23.25,22.5,23.13,16400,1.87194068672812,1.87194068672812,1.81155550328527,1.86227905737726,203692.351314003,0.0,1.0
1997-06-17,23.75,23.75,22.5,23.25,53600,1.91219747569001,1.91219747569001,1.81155550328527,1.87194068672812,665726.221367718,0.0,1.0
1997-06-18,23.0,23.5,22.75,23.25,52978,1.85181229224717,1.89206908120906,1.83168389776622,1.87194068672812,658000.816336174,0.0,1.0
1997-06-19,23.75,24.37,23.0,23.0,70578,1.91219747569001,1.96211589400276,1.85181229224717,1.85181229224717,876597.486039008,0.0,1.0
1997-06-20,22.75,23.5,22.5,23.5,18000,1.83168389776622,1.89206908120906,1.81155550328527,1.89206908120906,223564.775832443,0.0,1.0
1997-06-23,22.0,23.0,22.0,22.5,27067,1.77129871432338,1.85181229224717,1.77129871432338,1.81155550328527,336179.321525373,0.0,1.0
1997-06-24,22.0,22.63,21.75,21.75,19378,1.77129871432338,1.82202226841537,1.75117031984243,1.75117031984243,240679.901448948,0.0,1.0
1997-06-25,22.0,22.75,21.75,22.75,6400,1.77129871432338,1.83168389776622,1.75117031984243,1.83168389776622,79489.6980737573,0.0,1.0
1997-06-26,21.25,22.5,20.5,22.0,15378,1.71091353088054,1.81155550328527,1.65052834743769,1.77129871432338,190998.84015285,0.0,1.0
1997-06-27,21.5,21.5,20.75,20.75,7600,1.73104192536148,1.73104192536148,1.67065674191864,1.67065674191864,94394.0164625871,0.0,1.0
1997-06-30,21.75,22.0,21.13,21.5,40267,1.75117031984243,1.77129871432338,1.70125190152968,1.73104192536148,500126.823802499,0.0,1.0
1997-07-01,21.87,21.87,21.38,21.87,68667,1.76083194919329,1.76083194919329,1.72138029601063,1.76083194919329,852862.359004795,0.0,1.0
1997-07-02,22.12,22.12,21.38,21.5,10578,1.78096034367423,1.78096034367423,1.72138029601063,1.73104192536148,131381.566597532,0.0,1.0
1997-07-03,22.25,22.5,21.87,22.0,7378,1.79142710880433,1.81155550328527,1.76083194919329,1.77129871432338,91636.7175606532,0.0,1.0
1997-07-07,22.06,22.5,21.75,22.5,28044,1.77612952899881,1.81155550328527,1.75117031984243,1.81155550328527,348313.920746945,0.0,1.0
1997-07-08,22.25,22.75,22.0,22.02,27067,1.79142710880433,1.83168389776622,1.77129871432338,1.77290898588185,336179.321525373,0.0,1.0
1997-07-09,23.0,23.13,22.25,22.63,25244,1.85181229224717,1.86227905737726,1.79142710880433,1.82202226841537,313537.177839677,0.0,1.0
1997-07-10,22.75,23.0,22.5,23.0,16267,1.83168389776622,1.85181229224717,1.81155550328527,1.85181229224717,202040.456025908,0.0,1.0
1997-07-11,22.88,23.0,22.25,22.5,23378,1.84215066289631,1.85181229224717,1.79142710880433,1.81155550328527,290360.962745047,0.0,1.0
1997-07-14,22.88,23.62,22.5,22.88,82178,1.84215066289631,1.90173071055992,1.81155550328527,1.84215066289631,1020672.56379769,0.0,1.0
1997-07-15,23.5,23.75,23.0,23.0,18000,1.89206908120906,1.91219747569001,1.85181229224717,1.85181229224717,223564.775832443,0.0,1.0
1997-07-16,23.75,23.75,23.0,23.5,23867,1.91219747569001,1.91219747569001,1.85181229224717,1.89206908120906,296434.472488495,0.0,1.0
1997-07-17,23.62,23.75,23.13,23.25,18444,1.90173071055992,1.91219747569001,1.86227905737726,1.87194068672812,229079.373636309,0.0,1.0
1997-07-18,23.0,23.5,22.37,23.25,50000,1.85181229224717,1.89206908120906,1.80108873815518,1.87194068672812,621013.266201229,0.0,1.0
1997-07-21,22.5,23.25,22.5,23.0,14800,1.81155550328527,1.87194068672812,1.81155550328527,1.85181229224717,183819.926795564,0.0,1.0
1997-07-22,24.5,24.5,22.5,22.5,50044,1.97258265913285,1.97258265913285,1.81155550328527,1.81155550328527,621559.757875488,0.0,1.0
1997-07-23,25.75,25.75,23.75,23.75,208000,2.07322463153759,2.07322463153759,1.91219747569001,1.91219747569001,2583415.18739712,0.0,1.0
1997-07-24,27.19,27.75,26.0,26.25,373644,2.18916418374785,2.23425178738517,2.09335302601854,2.11348142049949,4640757.61672984,0.0,1.0
1997-07-25,27.25,27.38,26.75,27.38,75378,2.19399499842328,2.20446176355337,2.15373820946138,2.20446176355337,936214.759594324,0.0,1.0
1997-07-28,27.25,27.25,26.37,26.87,42667,2.19399499842328,2.19399499842328,2.12314304985034,2.16339983881224,529935.460580156,0.0,1.0
1997-07-29,27.0,27.25,26.75,27.25,21378,2.17386660394233,2.19399499842328,2.15373820946138,2.19399499842328,265520.432096998,0.0,1.0
1997-07-30,26.0,27.25,25.88,27.25,77600,2.09335302601854,2.19399499842328,2.08369139666768,2.19399499842328,963812.589144308,0.0,1.0
1997-07-31,26.37,26.5,26.0,26.12,36044,2.12314304985034,2.13360981498043,2.09335302601854,2.10301465536939,447676.043339142,0.0,1.0
1997-08-01,26.25,26.25,25.75,26.12,9467,2.11348142049949,2.11348142049949,2.07322463153759,2.10301465536939,117582.651822541,0.0,1.0
1997-08-04,25.63,26.0,25.38,26.0,14978,2.06356300218674,2.09335302601854,2.04343460770579,2.09335302601854,186030.73402324,0.0,1.0
1997-08-05,26.0,26.37,25.5,26.25,37600,2.09335302601854,2.12314304985034,2.05309623705664,2.11348142049949,467001.976183324,0.0,1.0
1997-08-06,25.13,26.12,24.25,26.12,50400,2.02330621322484,2.10301465536939,1.95245426465191,2.10301465536939,625981.37233084,0.0,1.0
1997-08-07,24.75,25.0,24.5,24.75,34844,1.9927110536138,2.01283944809475,1.97258265913285,1.9927110536138,432771.724950313,0.0,1.0
1997-08-08,24.98,25.0,24.0,24.12,9244,2.01122917653627,2.01283944809475,1.93232587017096,1.94198749952181,114812.932655283,0.0,1.0
1997-08-11,24.5,25.0,24.0,25.0,23067,1.97258265913285,2.01283944809475,1.93232587017096,2.01283944809475,286498.260229276,0.0,1.0
1997-08-12,23.5,24.75,23.5,24.37,36667,1.89206908120906,1.9927110536138,1.89206908120906,1.96211589400276,455413.868636011,0.0,1.0
1997-08-13,22.5,24.0,22.5,24.0,39644,1.81155550328527,1.93232587017096,1.81155550328527,1.93232587017096,492388.998505632,0.0,1.0
1997-08-14,22.25,23.0,21.0,22.25,49600,1.79142710880433,1.85181229224717,1.69078513639959,1.79142710880433,616045.160071618,0.0,1.0
1997-08-15,23.87,24.25,22.75,22.88,24000,1.92185910504087,1.95245426465191,1.83168389776622,1.84215066289631,298086.36777659,0.0,1.0
1997-08-18,23.25,24.25,23.0,24.25,13600,1.87194068672812,1.95245426465191,1.85181229224717,1.95245426465191,168915.608406734,0.0,1.0
1997-08-19,24.5,24.75,22.75,23.0,12978,1.97258265913285,1.9927110536138,1.83168389776622,1.85181229224717,161190.203375191,0.0,1.0
1997-08-20,25.25,26.0,24.0,24.0,16267,2.0329678425757,2.09335302601854,1.93232587017096,1.93232587017096,202040.456025908,0.0,1.0
1997-08-21,25.63,25.88,24.88,25.88,23600,2.06356300218674,2.08369139666768,2.00317781874389,2.08369139666768,293118.26164698,0.0,1.0
1997-08-22,24.5,25.5,24.5,24.62,9867,1.97258265913285,2.05309623705664,1.97258265913285,1.98224428848371,122550.757952151,0.0,1.0
1997-08-25,24.75,25.5,23.87,25.5,11200,1.9927110536138,2.05309623705664,1.92185910504087,2.05309623705664,139106.971629076,0.0,1.0
1997-08-26,24.25,24.5,23.75,23.75,16978,1.95245426465191,1.97258265913285,1.91219747569001,1.91219747569001,210871.264671289,0.0,1.0
1997-08-27,24.12,24.37,23.87,24.0,16978,1.94198749952181,1.96211589400276,1.92185910504087,1.93232587017096,210871.26467129,0.0,1.0
1997-08-28,23.75,24.62,22.0,23.87,25467,1.91219747569001,1.98224428848371,1.77129871432338,1.92185910504087,316306.897006934,0.0,1.0
1997-08-29,23.75,23.75,22.5,23.0,12444,1.91219747569001,1.91219747569001,1.81155550328527,1.85181229224717,154557.781692162,0.0,1.0
1997-09-02,23.5,24.0,23.0,23.0,14178,1.89206908120906,1.93232587017096,1.85181229224717,1.85181229224717,176094.521764021,0.0,1.0
1997-09-03,24.62,25.5,23.25,24.25,28444,1.98224428848371,2.05309623705664,1.87194068672812,1.95245426465191,353282.026876555,0.0,1.0
1997-09-04,25.5,26.5,24.62,24.62,39200,2.05309623705664,2.13360981498043,1.98224428848371,1.98224428848371,486874.400701765,0.0,1.0
1997-09-05,26.12,27.0,25.75,26.75,13200,2.10301465536939,2.17386660394233,2.07322463153759,2.15373820946138,163947.502277125,0.0,1.0
1997-09-08,25.38,26.62,25.25,26.62,22444,2.04343460770579,2.14327144433129,2.0329678425757,2.14327144433129,278760.434932408,0.0,1.0
1997-09-09,24.62,25.75,24.62,25.25,62267,1.98224428848371,2.07322463153759,1.98224428848371,2.0329678425757,773372.660931039,0.0,1.0
1997-09-10,24.12,24.88,24.12,24.5,16178,1.94198749952181,2.00317781874389,1.94198749952181,1.97258265913285,200935.05241207,0.0,1.0
1997-09-11,24.25,24.88,23.62,24.12,51067,1.95245426465191,2.00317781874389,1.90173071055992,1.94198749952181,634265.689301962,0.0,1.0
1997-09-12,23.75,24.25,23.5,24.0,24578,1.91219747569001,1.95245426465191,1.89206908120906,1.93232587017096,305265.281133877,0.0,1.0
1997-09-15,23.87,24.25,23.5,23.5,10400,1.92185910504087,1.95245426465191,1.89206908120906,1.89206908120906,129170.759369855,0.0,1.0
1997-09-16,24.0,24.25,23.87,24.0,20978,1.93232587017096,1.95245426465191,1.92185910504087,1.93232587017096,260552.325967388,0.0,1.0
1997-09-17,25.13,25.25,23.87,23.87,18400,2.02330621322484,2.0329678425757,1.92185910504087,1.92185910504087,228532.881962053,0.0,1.0
1997-09-18,25.13,25.13,24.62,24.62,800,2.02330621322484,2.02330621322484,1.98224428848371,1.98224428848371,9936.21225921968,0.0,1.0
1997-09-19,24.5,25.13,24.5,24.62,13867,1.97258265913285,2.02330621322484,1.97258265913285,1.98224428848371,172231.819248249,0.0,1.0
1997-09-22,24.62,25.0,24.0,24.5,21778,1.98224428848371,2.01283944809475,1.93232587017096,1.97258265913285,270488.538226607,0.0,1.0
1997-09-23,24.5,25.13,24.12,25.13,22800,1.97258265913285,2.02330621322484,1.94198749952181,2.02330621322484,283182.049387761,0.0,1.0
1997-09-24,25.0,25.0,24.37,24.37,3778,2.01283944809475,2.01283944809475,1.96211589400276,1.96211589400276,46923.7623941649,0.0,1.0
1997-09-25,24.5,25.0,24.25,25.0,12178,1.97258265913285,2.01283944809475,1.95245426465191,2.01283944809475,151253.991115972,0.0,1.0
1997-09-26,24.62,24.88,24.25,24.37,23867,1.98224428848371,2.00317781874389,1.95245426465191,1.96211589400276,296434.472488495,0.0,1.0
1997-09-29,24.25,24.75,23.38,24.75,24400,1.95245426465191,1.9927110536138,1.88240745185821,1.9927110536138,303054.473906199,0.0,1.0
1997-09-30,24.5,24.5,24.0,24.25,4978,1.97258265913285,1.97258265913285,1.93232587017096,1.95245426465191,61828.0807829945,0.0,1.0
1997-10-01,24.25,24.5,24.25,24.25,6000,1.95245426465191,1.97258265913285,1.95245426465191,1.95245426465191,74521.5919441474,0.0,1.0
1997-10-02,24.62,24.62,24.25,24.5,10978,1.98224428848371,1.98224428848371,1.95245426465191,1.97258265913285,136349.672727142,0.0,1.0
1997-10-03,24.37,25.0,24.0,24.62,62267,1.96211589400276,2.01283944809475,1.93232587017096,1.98224428848371,773372.660931039,0.0,1.0
1997-10-06,24.12,24.62,23.75,24.5,14978,1.94198749952181,1.98224428848371,1.91219747569001,1.97258265913285,186030.734023241,0.0,1.0
1997-10-07,22.88,24.75,22.75,24.12,51778,1.84215066289631,1.9927110536138,1.83168389776622,1.94198749952181,643096.497947347,0.0,1.0
1997-10-08,23.06,23.25,22.75,22.75,19244,1.8566431069226,1.87194068672812,1.83168389776622,1.83168389776622,239015.585895529,0.0,1.0
1997-10-09,22.0,23.25,21.75,23.25,133778,1.77129871432338,1.87194068672812,1.75117031984243,1.87194068672812,1661558.25451736,0.0,1.0
1997-10-10,22.63,23.0,22.0,22.0,146578,1.82202226841537,1.85181229224717,1.77129871432338,1.77129871432338,1820537.65066487,0.0,1.0
1997-10-13,24.0,24.0,23.0,23.5,82978,1.93232587017096,1.93232587017096,1.85181229224717,1.89206908120906,1030608.77605691,0.0,1.0
1997-10-14,24.19,24.5,23.13,24.12,71778,1.94762344997648,1.97258265913285,1.86227905737726,1.94198749952181,891501.804427837,0.0,1.0
1997-10-15,24.37,24.69,23.75,24.69,44844,1.96211589400276,1.98788023893837,1.91219747569001,1.98788023893837,556974.378190559,0.0,1.0
1997-10-16,24.75,25.0,23.5,24.25,28267,1.9927110536138,2.01283944809475,1.89206908120906,1.95245426465191,351083.639914203,0.0,1.0
1997-10-17,23.5,24.75,23.38,24.5,15200,1.89206908120906,1.9927110536138,1.88240745185821,1.97258265913285,188788.032925174,0.0,1.0
1997-10-20,25.88,26.0,23.5,23.5,33644,2.08369139666768,2.09335302601854,1.89206908120906,1.89206908120906,417867.406561484,0.0,1.0
1997-10-21,25.75,25.88,25.25,25.5,19467,2.07322463153759,2.08369139666768,2.0329678425757,2.05309623705664,241785.305062787,0.0,1.0
1997-10-22,24.62,25.75,24.5,25.13,16978,1.98224428848371,2.07322463153759,1.97258265913285,2.02330621322484,210871.264671289,0.0,1.0
1997-10-23,22.75,23.87,22.0,23.5,86044,1.83168389776622,1.92185910504087,1.77129871432338,1.89206908120906,1068689.30954037,0.0,1.0
1997-10-24,22.63,23.5,22.0,23.5,25067,1.82202226841537,1.89206908120906,1.77129871432338,1.89206908120906,311338.790877324,0.0,1.0
1997-10-27,19.0,22.88,18.5,22.5,92978,1.52975798055201,1.84215066289631,1.48950119159011,1.81155550328527,1154811.42929716,0.0,1.0
1997-10-28,20.12,20.63,16.63,18.75,66444,1.61993318782665,1.66099511256779,1.33894080087263,1.50962958607106,825252.109189492,0.0,1.0
1997-10-29,20.63,21.87,20.5,21.25,277778,1.66099511256779,1.76083194919329,1.65052834743769,1.71091353088054,3450076.4611769,0.0,1.0
1997-10-30,19.5,21.0,18.0,20.25,126800,1.5700147695139,1.69078513639959,1.44924440262822,1.63039995295675,1574889.64308632,0.0,1.0
1997-10-31,20.0,20.5,19.5,19.75,70578,1.6102715584758,1.65052834743769,1.5700147695139,1.59014316399485,876597.486039007,0.0,1.0
1997-11-03,20.25,21.0,19.75,19.75,42844,1.63039995295675,1.69078513639959,1.59014316399485,1.59014316399485,532133.847542508,0.0,1.0
1997-11-04,19.75,20.75,19.0,20.25,76444,1.59014316399485,1.67065674191864,1.52975798055201,1.63039995295675,949454.762429737,0.0,1.0
1997-11-05,19.81,20.0,19.0,19.0,14400,1.59497397867028,1.6102715584758,1.52975798055201,1.52975798055201,178851.820665954,0.0,1.0
1997-11-06,20.31,20.31,19.75,19.75,7378,1.63523076763217,1.63523076763217,1.59014316399485,1.59014316399485,91636.7175606536,0.0,1.0
1997-11-07,19.12,20.12,18.75,19.75,26400,1.53941960990286,1.61993318782665,1.50962958607106,1.59014316399485,327895.00455425,0.0,1.0
1997-11-10,17.62,19.69,17.25,19.0,204978,1.41864924301718,1.58531234931942,1.38885921918538,1.52975798055201,2545881.14558791,0.0,1.0
1997-11-11,18.88,19.37,18.0,18.63,129600,1.52009635120115,1.55954800438381,1.44924440262822,1.49996795672021,1609666.38599359,0.0,1.0
1997-11-12,19.06,19.5,18.0,18.0,56800,1.53458879522744,1.5700147695139,1.44924440262822,1.44924440262822,705471.070404595,0.0,1.0
1997-11-13,18.75,19.25,18.5,19.25,16267,1.50962958607106,1.54988637503296,1.48950119159011,1.54988637503296,202040.456025908,0.0,1.0
1997-11-14,19.12,19.12,18.5,18.5,84178,1.53941960990286,1.53941960990286,1.48950119159011,1.48950119159011,1045513.09444574,0.0,1.0
1997-11-17,18.94,19.25,18.75,19.25,9200,1.52492716587658,1.54988637503296,1.50962958607106,1.54988637503296,114266.440981026,0.0,1.0
1997-11-18,17.87,19.0,17.5,19.0,62667,1.43877763749813,1.52975798055201,1.40898761366632,1.52975798055201,778340.767060647,0.0,1.0
1997-11-19,18.06,18.5,17.5,17.75,17244,1.45407521730365,1.48950119159011,1.40898761366632,1.42911600814727,214175.055247479,0.0,1.0
1997-11-20,18.38,18.63,18.0,18.44,44400,1.47983956223926,1.49996795672021,1.44924440262822,1.48467037691469,551459.780386692,0.0,1.0
1997-11-21,18.25,18.38,17.87,18.38,22667,1.46937279710917,1.47983956223926,1.43877763749813,1.47983956223926,281530.154099665,0.0,1.0
1997-11-24,17.62,18.25,17.5,17.75,22978,1.41864924301718,1.46937279710917,1.40898761366632,1.42911600814727,285392.856615437,0.0,1.0
1997-11-25,17.69,18.0,17.62,17.62,6800,1.42428519347184,1.44924440262822,1.41864924301718,1.41864924301718,84457.8042033675,0.0,1.0
1997-11-26,17.31,17.69,16.88,17.69,26400,1.3936900338608,1.42428519347184,1.35906919535357,1.42428519347184,327895.00455425,0.0,1.0
1997-11-28,16.75,17.37,16.75,16.88,5067,1.37275650360062,1.42356898313688,1.37275650360062,1.3834107331808,61826.1503605246,0.3,1.0
1997-12-01,17.56,17.62,16.63,16.63,5778,1.43914054944638,1.4440578861757,1.36292183014199,1.36292183014199,70501.5782086267,0.0,1.0
1997-12-02,17.5,17.62,17.12,17.62,1600,1.43422321271706,1.4440578861757,1.40308008009806,1.4440578861757,19522.7630899625,0.0,1.0
1997-12-03,17.87,17.87,17.5,17.62,11644,1.46454678921451,1.46454678921451,1.43422321271706,1.4440578861757,142076.908387201,0.0,1.0
1997-12-04,18.0,18.25,17.44,18.0,43200,1.47520101879469,1.49568992183351,1.42930587598775,1.47520101879469,527114.603428987,0.0,1.0
1997-12-05,18.0,18.25,17.75,18.0,34044,1.47520101879469,1.49568992183351,1.45471211575588,1.47520101879469,415395.591646676,0.0,1.0
1997-12-08,18.13,18.25,17.75,17.75,15778,1.48585524837488,1.49568992183351,1.45471211575588,1.45471211575588,192518.847520892,0.0,1.0
1997-12-09,19.0,19.0,18.13,18.13,16267,1.55715663094995,1.55715663094995,1.48585524837488,1.48585524837488,198485.491990262,0.0,1.0
1997-12-10,17.75,18.38,17.37,18.25,23867,1.45471211575588,1.50634415141369,1.42356898313688,1.49568992183351,291218.616667583,0.0,1.0
1997-12-11,18.0,18.0,17.25,17.25,5378,1.47520101879469,1.47520101879469,1.41373430967825,1.41373430967825,65620.8874361363,0.0,1.0
1997-12-12,16.88,18.0,15.37,18.0,46178,1.3834107331808,1.47520101879469,1.25965775882636,1.47520101879469,563451.346230178,0.0,1.0
1997-12-15,17.37,17.5,16.0,16.0,15378,1.42356898313688,1.43422321271706,1.31128979448417,1.31128979448417,187638.156748401,0.0,1.0
1997-12-16,17.56,18.0,16.88,17.0,17467,1.43914054944638,1.47520101879469,1.3834107331808,1.39324540663943,213127.564307733,0.0,1.0
1997-12-17,18.0,18.0,17.25,17.75,12800,1.47520101879469,1.47520101879469,1.41373430967825,1.45471211575588,156182.1047197,0.0,1.0
1997-12-18,17.25,18.0,17.19,18.0,11644,1.41373430967825,1.47520101879469,1.40881697294893,1.47520101879469,142076.908387201,0.0,1.0
1997-12-19,17.12,17.12,16.5,17.0,15867,1.40308008009806,1.40308008009806,1.3522676005618,1.39324540663943,193604.801217772,0.0,1.0
1997-12-22,16.5,16.88,16.5,16.5,9778,1.3522676005618,1.3834107331808,1.3522676005618,1.3522676005618,119308.485933533,0.0,1.0
1997-12-23,16.25,17.12,16.25,16.5,12044,1.33177869752299,1.40308008009806,1.33177869752299,1.3522676005618,146957.599159692,0.0,1.0
1997-12-24,16.5,16.75,16.25,16.75,6844,1.3522676005618,1.37275650360062,1.33177869752299,1.37275650360062,83508.6191173144,0.0,1.0
1997-12-26,16.63,16.63,16.13,16.13,10844,1.36292183014199,1.36292183014199,1.32194402406436,1.32194402406436,132315.52684222,0.0,1.0
1997-12-29,16.63,16.63,16.13,16.13,22667,1.36292183014199,1.36292183014199,1.32194402406436,1.32194402406436,276576.544350111,0.0,1.0
1997-12-30,16.25,16.5,15.94,16.5,48178,1.33177869752299,1.3522676005618,1.30637245775486,1.3522676005618,587854.80009263,0.0,1.0
1997-12-31,15.75,16.25,15.62,16.0,28667,1.29080089144536,1.33177869752299,1.28014666186517,1.31128979448417,349786.90593747,0.0,1.0
1998-01-02,17.12,17.12,15.88,15.88,18844,1.40308008009806,1.40308008009806,1.30145512102554,1.30145512102554,229929.342292033,0.0,1.0
1998-01-05,17.12,17.31,16.69,17.12,26667,1.40308008009806,1.41865164640756,1.3678391668713,1.40308008009806,325383.452075018,0.0,1.0
1998-01-06,17.0,17.37,16.88,17.0,32044,1.39324540663943,1.42356898313688,1.3834107331808,1.39324540663943,390992.137784223,0.0,1.0
1998-01-07,16.75,17.19,16.63,16.81,7778,1.37275650360062,1.40881697294893,1.36292183014199,1.37767384032993,94905.0320710796,0.0,1.0
1998-01-08,16.5,16.63,16.0,16.63,34800,1.3522676005618,1.36292183014199,1.31128979448417,1.36292183014199,424620.097206683,0.0,1.0
1998-01-09,16.0,16.13,15.88,16.0,130044,1.31128979448417,1.32194402406436,1.30145512102554,1.31128979448417,1586761.37704442,0.0,1.0
1998-01-12,16.0,16.25,15.0,15.88,37200,1.31128979448417,1.33177869752299,1.22933418232891,1.30145512102554,453904.241841627,0.0,1.0
1998-01-13,16.63,16.75,16.0,16.0,5067,1.36292183014199,1.37275650360062,1.31128979448417,1.31128979448417,61826.1503605246,0.0,1.0
1998-01-14,16.38,17.0,16.38,16.88,2844,1.34243292710317,1.39324540663943,1.34243292710317,1.3834107331808,34701.7113924082,0.0,1.0
1998-01-15,17.0,17.0,16.94,17.0,6667,1.39324540663943,1.39324540663943,1.38832806991012,1.39324540663943,81348.9134504873,0.0,1.0
1998-01-16,16.5,17.37,16.25,16.5,10844,1.3522676005618,1.42356898313688,1.33177869752299,1.3522676005618,132315.526842221,0.0,1.0
1998-01-20,16.0,17.0,15.88,17.0,18978,1.31128979448417,1.39324540663943,1.30145512102554,1.39324540663943,231564.373700817,0.0,1.0
1998-01-21,15.0,16.25,14.62,16.0,50578,1.22933418232891,1.33177869752299,1.19819104970991,1.31128979448417,617138.944727575,0.0,1.0
1998-01-22,14.81,15.0,14.5,14.5,24444,1.21376261601941,1.22933418232891,1.18835637625128,1.18835637625128,298259.013106901,0.0,1.0
1998-01-23,15.0,15.0,14.5,14.87,34044,1.22933418232891,1.22933418232891,1.18835637625128,1.21867995274873,415395.591646676,0.0,1.0
1998-01-26,15.5,15.88,15.0,15.25,27067,1.27031198840654,1.30145512102554,1.22933418232891,1.24982308536773,330264.142847508,0.0,1.0
1998-01-27,15.75,16.19,15.75,15.75,14000,1.29080089144536,1.32686136079367,1.29080089144536,1.29080089144536,170824.177037171,0.0,1.0
1998-01-28,16.25,16.25,15.75,15.75,5467,1.33177869752299,1.33177869752299,1.29080089144536,1.29080089144536,66706.8411330152,0.0,1.0
1998-01-29,15.75,16.38,15.75,16.25,7600,1.29080089144536,1.34243292710317,1.29080089144536,1.33177869752299,92733.1246773213,0.0,1.0
1998-01-30,17.87,18.0,15.56,16.25,41378,1.46454678921451,1.47520101879469,1.27522932513586,1.33177869752299,504883.05696029,0.0,1.0
1998-02-02,17.75,18.75,17.69,17.87,43378,1.45471211575588,1.53666772791114,1.44979477902656,1.46454678921451,529286.510822743,0.0,1.0
1998-02-03,17.87,18.5,17.69,18.0,19244,1.46454678921451,1.51617882487232,1.44979477902656,1.47520101879469,234810.033064523,0.0,1.0
1998-02-04,18.25,18.25,17.25,17.25,42978,1.49568992183351,1.49568992183351,1.41373430967825,1.41373430967825,524405.820050253,0.0,1.0
1998-02-05,17.62,18.25,17.5,17.5,21644,1.4440578861757,1.49568992183351,1.43422321271706,1.43422321271706,264094.177699466,0.0,1.0
1998-02-06,17.56,18.0,17.56,18.0,10178,1.43914054944638,1.47520101879469,1.43914054944638,1.47520101879469,124189.176706023,0.0,1.0
1998-02-09,17.0,17.75,16.75,17.75,22800,1.39324540663943,1.45471211575588,1.37275650360062,1.45471211575588,278199.374031965,0.0,1.0
1998-02-10,16.88,17.0,16.63,17.0,10844,1.3834107331808,1.39324540663943,1.36292183014199,1.39324540663943,132315.52684222,0.0,1.0
1998-02-11,17.25,17.5,16.75,16.75,24178,1.41373430967825,1.43422321271706,1.37275650360062,1.37275650360062,295013.353743194,0.0,1.0
1998-02-12,17.25,17.75,16.88,17.0,22578,1.41373430967825,1.45471211575588,1.3834107331808,1.39324540663943,275490.590653232,0.0,1.0
1998-02-13,16.5,17.25,16.38,17.0,21867,1.3522676005618,1.41373430967825,1.34243292710317,1.39324540663943,266815.162805131,0.0,1.0
1998-02-17,16.44,17.5,16.25,16.75,28267,1.34735026383249,1.43422321271706,1.33177869752299,1.37275650360062,344906.215164979,0.0,1.0
1998-02-18,17.0,17.0,16.25,16.25,5200,1.39324540663943,1.39324540663943,1.33177869752299,1.33177869752299,63448.980042378,0.0,1.0
1998-02-19,17.0,17.0,16.63,17.0,39644,1.39324540663943,1.39324540663943,1.36292183014199,1.39324540663943,483725.262461545,0.0,1.0
1998-02-20,20.06,20.88,16.88,17.0,157467,1.64402957983453,1.71123318180185,1.3834107331808,1.39324540663943,1921369.33467945,0.0,1.0
1998-02-23,21.25,21.94,20.5,21.75,94844,1.74155675829929,1.79810613068642,1.68009004918285,1.78253456437692,1157260.58906525,0.0,1.0
1998-02-24,20.75,21.87,20.63,21.87,28578,1.70057895222166,1.79236923783555,1.69074427876303,1.79236923783555,348700.952240591,0.0,1.0
1998-02-25,20.38,21.0,19.5,21.0,108667,1.67025537572421,1.72106785526048,1.59813443702759,1.72106785526048,1325925.06043559,0.0,1.0
1998-02-26,20.44,20.5,20.06,20.5,24800,1.67517271245353,1.68009004918285,1.64402957983453,1.68009004918285,302602.827894417,0.0,1.0
1998-02-27,20.63,20.88,20.25,20.5,35600,1.69074427876303,1.71123318180185,1.65960114614403,1.68009004918285,434381.478751664,0.0,1.0
1998-03-02,20.75,21.25,20.0,20.5,20178,1.70057895222166,1.74155675829929,1.63911224310522,1.68009004918285,246206.446018289,0.0,1.0
1998-03-03,22.5,22.5,20.75,21.25,74000,1.84400127349337,1.84400127349337,1.70057895222166,1.74155675829929,902927.79291076,0.0,1.0
1998-03-04,22.25,22.5,21.0,22.5,53200,1.82351237045455,1.84400127349337,1.72106785526048,1.84400127349337,649131.872741251,0.0,1.0
1998-03-05,21.87,22.5,20.25,21.75,94000,1.79236923783555,1.84400127349337,1.65960114614403,1.78253456437692,1146962.33153529,0.0,1.0
1998-03-06,21.75,22.63,21.5,22.63,23867,1.78253456437692,1.85465550307355,1.76204566133811,1.85465550307355,291218.616667583,0.0,1.0
1998-03-09,21.0,22.0,21.0,22.0,15644,1.72106785526048,1.80302346741574,1.72106785526048,1.80302346741574,190883.816112107,0.0,1.0
1998-03-10,21.5,21.5,21.0,21.0,8000,1.76204566133811,1.76204566133811,1.72106785526048,1.72106785526048,97613.8154498119,0.0,1.0
1998-03-11,21.0,21.5,20.38,20.5,10044,1.72106785526048,1.76204566133811,1.67025537572421,1.68009004918285,122554.145297239,0.0,1.0
1998-03-12,21.19,21.5,20.25,20.75,7244,1.73663942156998,1.76204566133811,1.65960114614403,1.70057895222166,88389.3098898046,0.0,1.0
1998-03-13,21.0,21.25,20.75,20.75,5467,1.72106785526048,1.74155675829929,1.70057895222166,1.70057895222166,66706.8411330152,0.0,1.0
1998-03-16,20.5,21.38,20.5,20.56,23867,1.68009004918285,1.75221098787948,1.68009004918285,1.68500738591216,291218.616667582,0.0,1.0
1998-03-17,20.88,21.38,20.25,20.75,32000,1.71123318180185,1.75221098787948,1.65960114614403,1.70057895222166,390455.261799247,0.0,1.0
1998-03-18,21.0,21.0,20.63,20.63,26267,1.72106785526048,1.72106785526048,1.69074427876303,1.69074427876303,320502.761302526,0.0,1.0
1998-03-19,20.5,21.13,19.62,20.63,26578,1.68009004918285,1.73172208484066,1.60796911048622,1.69074427876303,324297.498378137,0.0,1.0
1998-03-20,20.25,20.88,20.25,20.88,8267,1.65960114614403,1.71123318180185,1.65960114614403,1.71123318180185,100871.67654045,0.0,1.0
1998-03-23,21.25,21.5,20.5,20.5,38978,1.74155675829929,1.76204566133811,1.68009004918285,1.68009004918285,475598.912325347,0.0,1.0
1998-03-24,20.75,21.5,20.5,21.5,44178,1.70057895222166,1.76204566133811,1.68009004918285,1.76204566133811,539047.892367725,0.0,1.0
1998-03-25,22.63,23.0,21.25,21.25,192444,1.85465550307355,1.884979079571,1.74155675829929,1.74155675829929,2348149.13755296,0.0,1.0
1998-03-26,21.75,22.75,21.75,22.63,65200,1.78253456437692,1.86449017653218,1.78253456437692,1.85465550307355,795552.595915969,0.0,1.0
1998-03-27,21.5,21.87,21.13,21.87,37867,1.76204566133811,1.79236923783555,1.73172208484066,1.79236923783555,462042.793704753,0.0,1.0
1998-03-30,21.38,22.0,20.88,21.62,32267,1.75221098787948,1.80302346741574,1.71123318180185,1.77188033479674,393713.122889885,0.0,1.0
1998-03-31,20.75,21.38,20.75,20.88,47867,1.70057895222166,1.75221098787948,1.70057895222166,1.71123318180185,584060.06301702,0.0,1.0
1998-04-01,20.44,21.5,20.44,20.5,28667,1.67517271245353,1.76204566133811,1.67517271245353,1.68009004918285,349786.90593747,0.0,1.0
1998-04-02,20.75,20.88,20.38,20.38,10978,1.70057895222166,1.71123318180185,1.67025537572421,1.67025537572421,133950.558251005,0.0,1.0
1998-04-03,19.62,20.88,18.88,20.88,52400,1.60796911048622,1.71123318180185,1.54732195749132,1.71123318180185,639370.491196268,0.0,1.0
1998-04-06,19.25,19.62,18.5,18.5,47467,1.57764553398877,1.60796911048622,1.51617882487232,1.51617882487232,579179.372244529,0.0,1.0
1998-04-07,18.56,19.25,18.5,19.25,34667,1.52109616160164,1.57764553398877,1.51617882487232,1.57764553398877,422997.267524829,0.0,1.0
1998-04-08,19.5,19.75,18.5,18.5,32667,1.59813443702759,1.6186233400664,1.51617882487232,1.51617882487232,398593.813662375,0.0,1.0
1998-04-09,20.5,21.41,19.25,19.5,23467,1.68009004918285,1.75466965624413,1.57764553398877,1.59813443702759,286337.925895092,0.0,1.0
1998-04-13,20.0,21.69,19.0,20.5,44667,1.63911224310522,1.77761722764761,1.55715663094995,1.68009004918285,545014.536837093,0.0,1.0
1998-04-14,19.87,20.25,19.87,20.25,5067,1.62845801352503,1.65960114614403,1.62845801352503,1.65960114614403,61826.1503605248,0.0,1.0
1998-04-15,20.0,20.0,19.75,19.75,5778,1.63911224310522,1.63911224310522,1.6186233400664,1.6186233400664,70501.5782086266,0.0,1.0
1998-04-16,19.5,20.12,19.5,20.12,7867,1.59813443702759,1.64894691656385,1.59813443702759,1.64894691656385,95990.9857679586,0.0,1.0
1998-04-17,19.5,19.75,19.0,19.62,17644,1.59813443702759,1.6186233400664,1.55715663094995,1.60796911048622,215287.26997456,0.0,1.0
1998-04-20,19.12,19.75,19.0,19.12,29867,1.56699130440859,1.6186233400664,1.55715663094995,1.56699130440859,364428.978254941,0.0,1.0
1998-04-21,19.5,19.62,19.0,19.0,11600,1.59813443702759,1.60796911048622,1.55715663094995,1.55715663094995,141540.032402227,0.0,1.0
1998-04-22,19.37,19.62,19.25,19.62,6444,1.5874802074474,1.60796911048622,1.57764553398877,1.60796911048622,78627.9283448237,0.0,1.0
1998-04-23,19.25,19.25,18.5,19.12,33067,1.57764553398877,1.57764553398877,1.51617882487232,1.56699130440859,403474.504434867,0.0,1.0
1998-04-24,19.0,19.37,18.75,19.37,8844,1.55715663094995,1.5874802074474,1.53666772791114,1.5874802074474,107912.072979768,0.0,1.0
1998-04-27,19.5,19.5,18.81,19.5,10978,1.59813443702759,1.59813443702759,1.54158506464046,1.59813443702759,133950.558251004,0.0,1.0
1998-04-28,19.5,19.75,19.12,19.5,3600,1.59813443702759,1.6186233400664,1.56699130440859,1.59813443702759,43926.2169524153,0.0,1.0
1998-04-29,18.5,19.62,18.25,19.62,58667,1.51617882487232,1.60796911048622,1.49568992183351,1.60796911048622,715838.713874268,0.0,1.0
1998-04-30,19.87,19.87,18.25,19.0,54267,1.62845801352503,1.62845801352503,1.49568992183351,1.55715663094995,662151.11537687,0.0,1.0
1998-05-01,20.5,20.63,20.0,20.25,38444,1.68009004918285,1.69074427876303,1.63911224310522,1.65960114614403,469083.190144071,0.0,1.0
1998-05-04,20.69,20.75,20.38,20.5,6800,1.69566161549235,1.70057895222166,1.67025537572421,1.68009004918285,82971.74313234,0.0,1.0
1998-05-05,20.5,20.69,20.25,20.63,15778,1.68009004918285,1.69566161549235,1.65960114614403,1.69074427876303,192518.847520891,0.0,1.0
1998-05-06,20.75,20.75,20.38,20.38,7644,1.70057895222166,1.70057895222166,1.67025537572421,1.67025537572421,93270.0006622955,0.0,1.0
1998-05-07,20.75,20.75,20.5,20.75,27378,1.70057895222166,1.70057895222166,1.68009004918285,1.70057895222166,334058.87992312,0.0,1.0
1998-05-08,20.5,20.75,20.5,20.5,4800,1.68009004918285,1.70057895222166,1.68009004918285,1.68009004918285,58568.2892698871,0.0,1.0
1998-05-11,20.63,20.75,20.5,20.5,17867,1.69074427876303,1.70057895222166,1.68009004918285,1.68009004918285,218008.255080224,0.0,1.0
1998-05-12,20.25,20.5,20.25,20.5,12044,1.65960114614403,1.68009004918285,1.65960114614403,1.68009004918285,146957.599159692,0.0,1.0
1998-05-13,20.25,20.25,19.75,20.25,15067,1.65960114614403,1.65960114614403,1.6186233400664,1.65960114614403,183843.41967279,0.0,1.0
1998-05-14,20.38,20.38,19.5,20.25,3644,1.67025537572421,1.67025537572421,1.59813443702759,1.65960114614403,44463.0929373895,0.0,1.0
1998-05-15,20.0,20.38,20.0,20.38,4844,1.63911224310522,1.67025537572421,1.63911224310522,1.67025537572421,59105.165254861,0.0,1.0
1998-05-18,20.19,20.38,19.69,20.25,8044,1.65468380941472,1.67025537572421,1.61370600333709,1.65960114614403,98150.6914347858,0.0,1.0
1998-05-19,20.19,20.19,20.0,20.0,5200,1.65468380941472,1.65468380941472,1.63911224310522,1.63911224310522,63448.9800423777,0.0,1.0
1998-05-20,19.69,20.25,19.69,20.12,10844,1.61370600333709,1.65960114614403,1.61370600333709,1.64894691656385,132315.52684222,0.0,1.0
1998-05-21,19.94,20.19,19.94,20.19,3200,1.6341949063759,1.65468380941472,1.6341949063759,1.65468380941472,39045.5261799248,0.0,1.0
1998-05-22,19.62,20.19,18.88,19.87,22044,1.60796911048622,1.65468380941472,1.54732195749132,1.62845801352503,268974.868471957,0.0,1.0
1998-05-26,19.25,20.12,19.0,19.5,14044,1.57764553398877,1.64894691656385,1.55715663094995,1.59813443702759,171361.053022145,0.0,1.0
1998-05-27,19.37,19.62,18.75,18.75,22578,1.5874802074474,1.60796911048622,1.53666772791114,1.53666772791114,275490.590653232,0.0,1.0
1998-05-28,19.0,19.12,18.0,19.12,33244,1.55715663094995,1.56699130440859,1.47520101879469,1.56699130440859,405634.210101695,0.0,1.0
1998-05-29,18.38,19.25,18.38,19.25,16667,1.50634415141369,1.57764553398877,1.50634415141369,1.57764553398877,203366.182762753,0.0,1.0
1998-06-01,17.44,18.38,17.37,18.0,41378,1.42930587598775,1.50634415141369,1.42356898313688,1.47520101879469,504883.05696029,0.0,1.0
1998-06-02,17.75,17.94,17.5,17.75,24178,1.45471211575588,1.47028368206538,1.43422321271706,1.45471211575588,295013.353743194,0.0,1.0
1998-06-03,17.87,18.0,17.75,17.75,23644,1.46454678921451,1.47520101879469,1.45471211575588,1.45471211575588,288497.63156192,0.0,1.0
1998-06-04,17.62,17.87,17.0,17.75,27867,1.4440578861757,1.46454678921451,1.39324540663943,1.45471211575588,340025.524392488,0.0,1.0
1998-06-05,17.62,17.75,17.12,17.12,5644,1.4440578861757,1.45471211575588,1.40308008009806,1.40308008009806,68866.5467998422,0.0,1.0
1998-06-08,17.25,17.87,17.25,17.87,16444,1.41373430967825,1.46454678921451,1.41373430967825,1.46454678921451,200645.197657088,0.0,1.0
1998-06-09,17.5,17.75,17.25,17.25,22000,1.43422321271706,1.45471211575588,1.41373430967825,1.41373430967825,268437.992486984,0.0,1.0
1998-06-10,17.37,17.5,17.25,17.5,17600,1.42356898313688,1.43422321271706,1.41373430967825,1.43422321271706,214750.393989587,0.0,1.0
1998-06-11,17.0,17.5,16.63,17.25,28267,1.39324540663943,1.43422321271706,1.36292183014199,1.41373430967825,344906.215164981,0.0,1.0
1998-06-12,16.44,17.0,16.19,17.0,16400,1.3678391668713,1.41443222851655,1.34703869292253,1.41443222851655,197110.893246829,0.25,1.0
1998-06-15,16.5,16.75,16.0,16.75,43200,1.41443222851655,1.43586301985771,1.37157064583423,1.43586301985771,503947.793064346,0.5,1.0
1998-06-16,16.69,16.75,15.75,15.75,47600,1.43071962993584,1.43586301985771,1.35013985449307,1.35013985449307,555275.8090246,0.0,1.0
1998-06-17,16.5,17.0,16.0,17.0,23467,1.41443222851655,1.45729381119887,1.37157064583423,1.45729381119887,273753.306940764,0.0,1.0
1998-06-18,16.0,16.5,15.75,16.5,4978,1.37157064583423,1.41443222851655,1.35013985449307,1.41443222851655,58070.6507841277,0.0,1.0
1998-06-19,16.0,16.13,15.88,16.13,7067,1.37157064583423,1.38271465733164,1.36128386599048,1.38271465733164,82439.7929070772,0.0,1.0
1998-06-22,15.37,15.75,15.12,15.62,13200,1.31756505165451,1.35013985449307,1.29613426031335,1.33899584299567,153984.047880772,0.0,1.0
1998-06-23,14.25,15.25,14.0,15.25,46178,1.22155510644611,1.30727827181075,1.20012431510495,1.30727827181075,538687.527502903,0.0,1.0
1998-06-24,14.31,14.62,13.75,14.25,33244,1.22669849636799,1.25327267763103,1.17869352376379,1.22155510644611,387806.491496091,0.0,1.0
1998-06-25,14.62,14.75,14.38,14.75,10178,1.25327267763103,1.26441668912843,1.23269911794352,1.26441668912843,118731.033282614,0.0,1.0
1998-06-26,15.37,15.37,14.5,14.69,29644,1.31756505165451,1.31756505165451,1.24298589778727,1.25927329920656,345810.842074061,0.0,1.0
1998-06-29,15.75,16.63,15.37,15.37,15244,1.35013985449307,1.42557624001396,1.31756505165451,1.31756505165451,177828.244385947,0.0,1.0
1998-06-30,15.75,16.5,15.75,16.5,9378,1.35013985449307,1.41443222851655,1.35013985449307,1.41443222851655,109398.666744385,0.0,1.0
1998-07-01,15.88,16.38,15.75,16.0,11244,1.36128386599048,1.4041454486728,1.35013985449307,1.37157064583423,131166.411694803,0.0,1.0
1998-07-02,16.88,16.88,16.0,16.38,20178,1.44700703135512,1.44700703135512,1.37157064583423,1.4041454486728,235385.61501047,0.0,1.0
1998-07-06,14.75,17.0,14.62,17.0,40444,1.26441668912843,1.45729381119887,1.25327267763103,1.45729381119887,471797.790340149,0.0,1.0
1998-07-07,14.81,15.0,14.0,14.5,48044,1.26956007905031,1.28584748046959,1.20012431510495,1.24298589778727,560455.27245332,0.0,1.0
1998-07-08,15.0,15.0,14.56,14.62,8444,1.28584748046959,1.28584748046959,1.24812928770915,1.25327267763103,98503.1288110032,0.0,1.0
1998-07-09,16.5,16.5,14.25,14.25,24800,1.41443222851655,1.41443222851655,1.22155510644611,1.22155510644611,289303.362685087,0.0,1.0
1998-07-10,16.81,16.81,16.25,16.38,48267,1.44100640977959,1.44100640977959,1.39300143717539,1.4041454486728,563056.669625851,0.0,1.0
1998-07-13,16.13,16.88,16.13,16.88,15778,1.38271465733164,1.44700703135512,1.38271465733164,1.44700703135512,184057.599050213,0.0,1.0
1998-07-14,16.25,16.56,15.75,16.0,12400,1.39300143717539,1.41957561843843,1.35013985449307,1.37157064583423,144651.681342544,0.0,1.0
1998-07-15,16.25,16.63,16.25,16.5,9244,1.39300143717539,1.42557624001396,1.39300143717539,1.41443222851655,107835.495349232,0.0,1.0
1998-07-16,16.75,16.75,16.25,16.25,5378,1.43586301985771,1.43586301985771,1.39300143717539,1.39300143717539,62736.834053242,0.0,1.0
1998-07-17,15.62,16.88,15.5,16.25,10400,1.33899584299567,1.44700703135512,1.32870906315191,1.39300143717539,121320.764996972,0.0,1.0
1998-07-20,15.75,16.0,15.25,15.5,8000,1.35013985449307,1.37157064583423,1.30727827181075,1.32870906315191,93323.6653822863,0.0,1.0
1998-07-21,15.12,16.0,15.0,16.0,4178,1.29613426031335,1.37157064583423,1.28584748046959,1.37157064583423,48738.2842458989,0.0,1.0
1998-07-22,14.56,15.0,14.13,15.0,28178,1.24812928770915,1.28584748046959,1.21126832660236,1.28584748046959,328709.280392758,0.0,1.0
1998-07-23,14.5,15.0,14.5,14.5,9378,1.24298589778727,1.28584748046959,1.24298589778727,1.24298589778727,109398.666744385,0.0,1.0
1998-07-24,14.75,14.75,14.25,14.25,4800,1.26441668912843,1.26441668912843,1.22155510644611,1.22155510644611,55994.1992293718,0.0,1.0
1998-07-27,14.75,14.87,14.13,14.5,10400,1.26441668912843,1.27470346897219,1.21126832660236,1.24298589778727,121320.764996972,0.0,1.0
1998-07-28,14.13,14.5,14.13,14.5,7244,1.21126832660236,1.24298589778727,1.21126832660236,1.24298589778727,84504.5790036598,0.0,1.0
1998-07-29,14.5,14.62,14.13,14.13,5467,1.24298589778727,1.25327267763103,1.21126832660236,1.21126832660236,63775.0598306199,0.0,1.0
1998-07-30,14.62,14.62,14.62,14.62,178,1.25327267763103,1.25327267763103,1.25327267763103,1.25327267763103,2076.45155475587,0.0,1.0
1998-07-31,14.5,14.94,14.5,14.94,3200,1.24298589778727,1.28070409054772,1.24298589778727,1.28070409054772,37329.4661529145,0.0,1.0
1998-08-03,14.5,14.5,14.5,14.5,0,1.24298589778727,1.24298589778727,1.24298589778727,1.24298589778727,0,0.0,1.0
1998-08-04,12.75,14.38,12.75,14.38,20800,1.09297035839916,1.23269911794352,1.09297035839916,1.23269911794352,242641.529993943,0.0,1.0
1998-08-05,12.75,13.5,12.25,13.12,19244,1.09297035839916,1.15726273242263,1.05010877571684,1.12468792958407,224490.077077088,0.0,1.0
1998-08-06,13.0,13.0,12.5,12.75,5600,1.11440114974032,1.11440114974032,1.071539567058,1.09297035839916,65326.5657675999,0.0,1.0
1998-08-07,13.5,13.5,12.62,12.62,3067,1.15726273242263,1.15726273242263,1.08182634690175,1.08182634690175,35777.9602159341,0.0,1.0
1998-08-10,12.62,12.87,12.5,12.5,24667,1.08182634690175,1.10325713824291,1.071539567058,1.071539567058,287751.856748107,0.0,1.0
1998-08-11,12.13,12.5,11.5,12.5,22667,1.03982199587308,1.071539567058,0.985816401693356,1.071539567058,264420.940402534,0.0,1.0
1998-08-12,12.25,12.62,12.13,12.13,5778,1.05010877571684,1.08182634690175,1.03982199587308,1.03982199587308,67403.0173223558,0.0,1.0
1998-08-13,12.38,13.0,12.13,12.62,20178,1.06125278721424,1.11440114974032,1.03982199587308,1.08182634690175,235385.615010471,0.0,1.0
1998-08-14,12.5,13.5,12.5,13.5,4844,1.071539567058,1.15726273242263,1.071539567058,1.15726273242263,56507.4793889739,0.0,1.0
1998-08-17,12.87,13.0,12.38,12.5,10444,1.10325713824291,1.11440114974032,1.06125278721424,1.071539567058,121834.045156575,0.0,1.0
1998-08-18,12.75,12.75,12.75,12.75,2578,1.09297035839916,1.09297035839916,1.09297035839916,1.09297035839916,30073.5511694415,0.0,1.0
1998-08-19,12.75,13.0,12.75,13.0,1378,1.09297035839916,1.11440114974032,1.09297035839916,1.11440114974032,16075.0013620987,0.0,1.0
1998-08-20,12.75,12.75,12.75,12.75,667,1.09297035839916,1.09297035839916,1.09297035839916,1.09297035839916,7780.86060124806,0.0,1.0
1998-08-21,11.75,12.87,11.25,12.75,12844,1.00724719303452,1.10325713824291,0.964385610352196,1.09297035839916,149831.14477126,0.0,1.0
1998-08-24,12.62,12.75,11.75,11.75,4444,1.08182634690175,1.09297035839916,1.00724719303452,1.00724719303452,51841.29611986,0.0,1.0
1998-08-25,12.87,12.87,12.75,12.75,2978,1.10325713824291,1.10325713824291,1.09297035839916,1.09297035839916,34739.734438556,0.0,1.0
1998-08-26,12.38,12.87,12.38,12.87,444,1.06125278721424,1.10325713824291,1.06125278721424,1.10325713824291,5179.46342871687,0.0,1.0
1998-08-27,10.75,12.44,10.75,12.38,37467,0.921524027669876,1.06639617713612,0.921524027669876,1.06125278721424,437069.721359764,0.0,1.0
1998-08-28,11.0,11.75,9.38,11.5,43644,0.942954819011036,1.00724719303452,0.80408329112032,0.985816401693356,509127.256493061,0.0,1.0
1998-08-31,9.81,11.63,8.5,11.63,46178,0.840944252227115,0.996960413190759,0.728646905599437,0.996960413190759,538687.5275029,0.0,1.0
1998-09-01,10.25,10.25,9.5,10.25,18267,0.878662444987556,0.878662444987556,0.814370070964076,0.878662444987556,213092.924442277,0.0,1.0
1998-09-02,10.5,10.94,10.25,10.37,13200,0.900093236328716,0.937811429089157,0.878662444987556,0.888949224831313,153984.047880772,0.0,1.0
1998-09-03,10.12,10.87,9.75,10.25,9867,0.867518433490153,0.931810807513633,0.835800862305236,0.878662444987556,115103.075790877,0.0,1.0
1998-09-04,10.06,10.25,10.0,10.12,7378,0.862375043568275,0.878662444987556,0.857231653646396,0.867518433490153,86067.7503988133,0.0,1.0
1998-09-08,10.5,11.5,10.5,10.5,13600,0.900093236328716,0.985816401693356,0.900093236328716,0.900093236328716,158650.231149886,0.0,1.0
1998-09-09,10.5,10.5,10.5,10.5,1378,0.900093236328716,0.900093236328716,0.900093236328716,0.900093236328716,16075.0013620988,0.0,1.0
1998-09-10,10.0,10.5,9.5,10.25,22178,0.857231653646396,0.900093236328716,0.814370070964076,0.878662444987556,258716.531356043,0.0,1.0
1998-09-11,9.88,10.0,9.38,9.63,43378,0.846944873802639,0.857231653646396,0.80408329112032,0.82551408246148,506024.244619101,0.0,1.0
1998-09-14,8.5,10.37,8.0,10.12,58667,0.728646905599437,0.888949224831313,0.685785322917117,0.867518433490153,684377.434622822,0.0,1.0
1998-09-15,8.5,8.87,8.25,8.87,11067,0.728646905599437,0.760364476784353,0.707216114258277,0.760364476784353,129101.62559822,0.0,1.0
1998-09-16,8.62,9.0,8.5,9.0,15867,0.738933685443193,0.771508488281757,0.728646905599437,0.771508488281757,185095.824827592,0.0,1.0
1998-09-17,8.75,8.75,8.25,8.56,8800,0.750077696940597,0.750077696940597,0.707216114258277,0.733790295521315,102656.031920515,0.0,1.0
1998-09-18,9.25,9.25,8.5,8.5,33067,0.792939279622916,0.792939279622916,0.728646905599437,0.728646905599437,385741.705399507,0.0,1.0
1998-09-21,9.13,9.25,9.13,9.25,4444,0.78265249977916,0.792939279622916,0.78265249977916,0.792939279622916,51841.2961198599,0.0,1.0
1998-09-22,9.13,9.25,8.62,8.62,8000,0.78265249977916,0.792939279622916,0.738933685443193,0.738933685443193,93323.665382286,0.0,1.0
1998-09-23,9.44,9.88,8.87,8.87,6667,0.809226681042198,0.846944873802639,0.760364476784353,0.760364476784353,77773.6096379626,0.0,1.0
1998-09-24,9.88,9.88,9.13,9.47,8267,0.846944873802639,0.846944873802639,0.78265249977916,0.811798376003137,96438.3427144199,0.0,1.0
1998-09-25,9.63,9.75,9.5,9.75,6044,0.82551408246148,0.835800862305236,0.814370070964076,0.835800862305236,70506.0291963171,0.0,1.0
1998-09-28,9.69,9.88,9.63,9.63,8667,0.830657472383358,0.846944873802639,0.82551408246148,0.82551408246148,101104.525983534,0.0,1.0
1998-09-29,9.69,9.69,9.63,9.63,6444,0.830657472383358,0.830657472383358,0.82551408246148,0.82551408246148,75172.2124654314,0.0,1.0
1998-09-30,9.63,9.63,9.5,9.5,11467,0.82551408246148,0.82551408246148,0.814370070964076,0.814370070964076,133767.808867334,0.0,1.0
1998-10-01,8.87,9.5,8.87,9.5,4667,0.760364476784353,0.814370070964076,0.760364476784353,0.814370070964076,54442.6932923911,0.0,1.0
1998-10-02,9.25,9.25,8.87,8.87,21867,0.792939279622916,0.792939279622916,0.760364476784353,0.760364476784353,255088.573864306,0.0,1.0
1998-10-05,9.06,9.25,8.87,9.25,14978,0.776651878203635,0.792939279622916,0.760364476784353,0.792939279622916,174725.232511985,0.0,1.0
1998-10-06,8.87,9.13,8.87,8.87,18800,0.760364476784353,0.78265249977916,0.760364476784353,0.760364476784353,219310.613648372,0.0,1.0
1998-10-07,7.75,8.87,7.75,8.87,62800,0.664354531575957,0.760364476784353,0.664354531575957,0.760364476784353,732590.773250945,0.0,1.0
1998-10-08,7.13,8.37,6.25,8.37,78800,0.61120616904988,0.717502894102034,0.535769783528998,0.717502894102034,919238.104015518,0.0,1.0
1998-10-09,6.75,7.5,6.62,7.0,90400,0.578631366211317,0.642923740234797,0.567487354713914,0.600062157552477,1054557.41881983,0.0,1.0
1998-10-12,6.12,7.0,6.0,6.88,146267,0.524625772031594,0.600062157552477,0.514338992187838,0.589775377708721,1706271.57055886,0.0,1.0
1998-10-13,6.0,6.75,6.0,6.25,169644,0.514338992187838,0.578631366211317,0.514338992187838,0.535769783528998,1978974.98626407,0.0,1.0
1998-10-14,6.5,6.62,6.12,6.12,43378,0.557200574870158,0.567487354713914,0.524625772031594,0.524625772031594,506024.2446191,0.0,1.0
1998-10-15,7.38,7.5,6.19,6.5,36044,0.63263696039104,0.642923740234797,0.530626393607119,0.557200574870158,420469.77437989,0.0,1.0
1998-10-16,8.87,9.25,7.63,7.75,114267,0.760364476784353,0.792939279622916,0.6540677517322,0.664354531575957,1332976.90902971,0.0,1.0
1998-10-19,8.59,9.0,8.25,8.87,11378,0.736361990482254,0.771508488281757,0.707216114258277,0.760364476784353,132729.583089956,0.0,1.0
1998-10-20,8.53,8.87,8.5,8.5,14844,0.731218600560376,0.760364476784353,0.728646905599437,0.728646905599437,173162.061116832,0.0,1.0
1998-10-21,8.87,9.0,8.5,8.5,37644,0.760364476784353,0.771508488281757,0.728646905599437,0.728646905599437,439134.507456347,0.0,1.0
1998-10-22,8.75,8.75,7.88,8.62,59778,0.750077696940597,0.750077696940597,0.67549854307336,0.738933685443193,697337.758652786,0.0,1.0
1998-10-23,8.94,9.0,8.5,8.72,31067,0.766365098359878,0.771508488281757,0.728646905599437,0.747506001979658,362410.789053935,0.0,1.0
1998-10-26,10.75,11.63,9.0,9.0,61644,0.921524027669876,0.996960413190759,0.771508488281757,0.771508488281757,719105.503603205,0.0,1.0
1998-10-27,11.25,11.75,10.87,10.87,27600,0.964385610352196,1.00724719303452,0.931810807513633,0.931810807513633,321966.645568887,0.0,1.0
1998-10-28,11.88,12.0,11.25,11.25,20178,1.01839120453192,1.02867798437568,0.964385610352196,0.964385610352196,235385.615010471,0.0,1.0
1998-10-29,11.0,12.25,10.75,12.25,20978,0.942954819011036,1.05010877571684,0.921524027669876,1.05010877571684,244717.9815487,0.0,1.0
1998-10-30,12.0,12.0,11.12,11.25,18578,1.02867798437568,1.02867798437568,0.953241598854793,0.964385610352196,216720.881934013,0.0,1.0
1998-11-02,13.37,13.88,11.75,12.0,66267,1.14611872092523,1.1898375352612,1.00724719303452,1.02867798437568,773034.916735995,0.0,1.0
1998-11-03,14.75,15.44,13.63,13.63,50800,1.26441668912843,1.32356567323004,1.16840674392004,1.16840674392004,592605.275177518,0.0,1.0
1998-11-04,14.0,15.75,13.0,15.75,18444,1.20012431510495,1.35013985449307,1.11440114974032,1.35013985449307,215157.710538861,0.0,1.0
1998-11-05,14.13,14.38,13.0,13.25,36000,1.21126832660236,1.23269911794352,1.11440114974032,1.13583194108148,419956.494220286,0.0,1.0
1998-11-06,14.38,14.38,13.69,14.38,15200,1.23269911794352,1.23269911794352,1.17355013384192,1.23269911794352,177314.964226343,0.0,1.0
1998-11-09,13.0,14.75,12.5,14.75,73867,1.11440114974032,1.26441668912843,1.071539567058,1.26441668912843,861692.398849162,0.0,1.0
1998-11-10,12.87,13.25,12.25,12.75,46667,1.10325713824291,1.13583194108148,1.05010877571684,1.09297035839916,544391.936549394,0.0,1.0
1998-11-11,13.12,13.88,12.87,13.25,58978,1.12468792958407,1.1898375352612,1.10325713824291,1.13583194108148,688005.392114559,0.0,1.0
1998-11-12,12.25,14.0,12.25,13.25,30400,1.05010877571684,1.20012431510495,1.05010877571684,1.13583194108148,354629.928452685,0.0,1.0
1998-11-13,13.75,13.75,12.62,13.0,25244,1.17869352376379,1.17869352376379,1.08182634690175,1.11440114974032,294482.826113805,0.0,1.0
1998-11-16,13.25,13.25,13.0,13.25,12844,1.13583194108148,1.13583194108148,1.11440114974032,1.13583194108148,149831.14477126,0.0,1.0
1998-11-17,12.62,13.75,12.62,13.25,6444,1.08182634690175,1.17869352376379,1.08182634690175,1.13583194108148,75172.2124654315,0.0,1.0
1998-11-18,12.5,12.5,12.25,12.5,3867,1.071539567058,1.071539567058,1.05010877571684,1.071539567058,45110.3267541623,0.0,1.0
1998-11-19,11.63,12.25,11.5,12.0,9644,1.02524905776109,1.07990549936142,1.01378883613521,1.05786661161935,109397.535311987,0.33,1.0
1998-11-20,12.25,12.25,11.38,11.63,22267,1.07990549936142,1.07990549936142,1.00321017001902,1.02524905776109,252587.610824556,0.0,1.0
1998-11-23,12.62,13.0,11.75,12.25,20978,1.11252305321969,1.14602216258763,1.03582772387728,1.07990549936142,237965.729549445,0.0,1.0
1998-11-24,12.81,12.87,12.5,12.87,6000,1.12927260790366,1.13456194096176,1.10194438710349,1.13456194096176,68061.5109780092,0.0,1.0
1998-11-25,12.5,12.5,12.5,12.5,4444,1.10194438710349,1.10194438710349,1.10194438710349,1.10194438710349,50410.892464379,0.0,1.0
1998-11-27,13.0,13.0,12.87,12.87,667,1.14602216258763,1.14602216258763,1.13456194096176,1.13456194096176,7566.17130372204,0.0,1.0
1998-11-30,12.87,12.87,12.5,12.5,1644,1.13456194096176,1.13456194096176,1.10194438710349,1.10194438710349,18648.8540079745,0.0,1.0
1998-12-01,12.5,12.5,12.5,12.5,978,1.10194438710349,1.10194438710349,1.10194438710349,1.10194438710349,11094.0262894155,0.0,1.0
1998-12-02,12.5,12.87,12.5,12.5,3244,1.10194438710349,1.13456194096176,1.10194438710349,1.10194438710349,36798.5902687771,0.0,1.0
1998-12-03,12.69,12.87,12.5,12.5,14400,1.11869394178747,1.13456194096176,1.10194438710349,1.10194438710349,163347.626347221,0.0,1.0
1998-12-04,11.75,12.62,11.75,12.62,8044,1.03582772387728,1.11252305321969,1.03582772387728,1.11252305321969,91247.7990511846,0.0,1.0
1998-12-07,11.5,11.75,11.0,11.5,15244,1.01378883613521,1.03582772387728,0.969711060651074,1.01378883613521,172921.612224796,0.0,1.0
1998-12-08,11.0,11.88,11.0,11.38,20400,0.969711060651074,1.04728794550316,0.969711060651074,1.00321017001902,231409.137325231,0.0,1.0
1998-12-09,11.06,11.38,11.0,11.38,5244,0.975000393709171,1.00321017001902,0.969711060651074,1.00321017001902,59485.76059478,0.0,1.0
1998-12-10,11.12,11.25,11.06,11.25,3467,0.980289726767267,0.991749948393144,0.975000393709171,0.991749948393144,39328.2097601263,0.0,1.0
1998-12-11,11.38,11.5,11.0,11.25,14178,1.00321017001902,1.01378883613521,0.969711060651074,0.991749948393144,160829.350441036,0.0,1.0
1998-12-14,10.87,11.5,10.87,11.5,13200,0.958250839025197,1.01378883613521,0.958250839025197,1.01378883613521,149735.32415162,0.0,1.0
1998-12-15,10.75,11.0,10.62,10.75,14844,0.947672172909004,0.969711060651074,0.936211951283128,0.947672172909004,168384.178159595,0.0,1.0
1998-12-16,10.25,10.62,10.0,10.62,14667,0.903594397424864,0.936211951283128,0.881555509682795,0.936211951283128,166376.363585744,0.0,1.0
1998-12-17,10.75,10.75,9.0,10.25,34267,0.947672172909004,0.947672172909004,0.793399958714515,0.903594397424864,388710.632780574,0.0,1.0
1998-12-18,10.5,10.75,10.0,10.12,10178,0.925633285166934,0.947672172909004,0.881555509682795,0.892134175798988,115455.00978903,0.0,1.0
1998-12-21,10.25,11.0,10.25,10.75,18000,0.903594397424864,0.969711060651074,0.903594397424864,0.947672172909004,204184.532934028,0.0,1.0
1998-12-22,10.5,10.75,10.0,10.25,16044,0.925633285166934,0.947672172909004,0.881555509682795,0.903594397424864,181996.480355197,0.0,1.0
1998-12-23,10.0,10.75,10.0,10.25,7200,0.881555509682795,0.947672172909004,0.881555509682795,0.903594397424864,81673.813173611,0.0,1.0
1998-12-24,10.0,10.0,9.63,10.0,4667,0.881555509682795,0.881555509682795,0.848937955824531,0.881555509682795,52940.5119557281,0.0,1.0
1998-12-28,10.0,10.25,9.75,10.0,19244,0.881555509682795,0.903594397424864,0.859516621940725,0.881555509682795,218295.952876801,0.0,1.0
1998-12-29,10.0,10.12,9.44,10.0,20178,0.881555509682795,0.892134175798988,0.832188401140558,0.881555509682795,228890.861419045,0.0,1.0
1998-12-30,9.94,10.0,9.75,9.75,26978,0.876266176624698,0.881555509682795,0.859516621940725,0.859516621940725,306027.240527455,0.0,1.0
1998-12-31,10.25,10.25,9.69,9.88,78978,0.903594397424864,0.903594397424864,0.854227288882628,0.870976843566601,895893.669003535,0.0,1.0
1999-01-04,10.31,10.5,10.25,10.37,10267,0.908883730482961,0.925633285166934,0.903594397424864,0.914173063541058,116464.588868537,0.0,1.0
1999-01-05,10.37,10.62,10.25,10.37,56667,0.914173063541058,0.936211951283128,0.903594397424864,0.914173063541058,642806.940431808,0.0,1.0
1999-01-06,10.37,10.81,10.37,10.37,137378,0.914173063541058,0.952961505967101,0.914173063541058,0.914173063541058,1558359.04252282,0.0,1.0
1999-01-07,10.0,10.44,10.0,10.37,80000,0.881555509682795,0.920343952108837,0.881555509682795,0.914173063541058,907486.813040122,0.0,1.0
1999-01-08,10.12,10.25,10.0,10.25,50978,0.892134175798988,0.903594397424864,0.881555509682795,0.903594397424864,578273.284439492,0.0,1.0
1999-01-11,10.12,10.37,9.94,10.25,55644,0.892134175798988,0.914173063541058,0.876266176624698,0.903594397424864,631202.452810057,0.0,1.0
1999-01-12,10.0,10.12,10.0,10.12,13067,0.881555509682795,0.892134175798988,0.881555509682795,0.892134175798988,148226.627324941,0.0,1.0
1999-01-13,10.0,10.12,9.81,9.81,12667,0.881555509682795,0.892134175798988,0.864805954998821,0.864805954998821,143689.19325974,0.0,1.0
1999-01-14,10.0,10.12,10.0,10.0,28000,0.881555509682795,0.892134175798988,0.881555509682795,0.881555509682795,317620.384564043,0.0,1.0
1999-01-15,10.0,10.12,10.0,10.12,65867,0.881555509682795,0.892134175798988,0.881555509682795,0.892134175798988,747167.923931421,0.0,1.0
1999-01-19,10.19,10.25,10.0,10.19,30267,0.898305064366767,0.903594397424864,0.881555509682795,0.898305064366767,343336.292128568,0.0,1.0
1999-01-20,11.0,11.0,10.12,10.25,181600,0.969711060651074,0.969711060651074,0.892134175798988,0.903594397424864,2059995.06560108,0.0,1.0
1999-01-21,12.0,13.0,10.87,11.0,76800,1.05786661161935,1.14602216258763,0.958250839025197,0.969711060651074,871187.34051852,0.0,1.0
1999-01-22,12.87,12.87,11.63,12.13,11200,1.13456194096176,1.13456194096176,1.02524905776109,1.06932683324523,127048.153825617,0.0,1.0
1999-01-25,12.25,12.87,12.0,12.5,44178,1.07990549936142,1.13456194096176,1.05786661161935,1.10194438710349,501136.905331083,0.0,1.0
1999-01-26,12.13,12.5,11.75,12.0,10400,1.06932683324523,1.10194438710349,1.03582772387728,1.05786661161935,117973.285695216,0.0,1.0
1999-01-27,12.25,12.5,12.13,12.13,3467,1.07990549936142,1.10194438710349,1.06932683324523,1.06932683324523,39328.2097601264,0.0,1.0
1999-01-28,12.38,12.62,12.0,12.13,8578,1.0913657209873,1.11252305321969,1.05786661161935,1.06932683324523,97305.2735282271,0.0,1.0
1999-01-29,12.13,12.38,11.75,12.0,20444,1.06932683324523,1.0913657209873,1.03582772387728,1.05786661161935,231908.255072403,0.0,1.0
1999-02-01,12.13,12.19,11.88,11.88,16578,1.06932683324523,1.07461616630333,1.04728794550316,1.04728794550316,188053.954832239,0.0,1.0
1999-02-02,11.88,12.25,11.75,12.25,28267,1.04728794550316,1.07990549936142,1.03582772387728,1.07990549936142,320649.121802564,0.0,1.0
1999-02-03,12.13,12.13,12.0,12.0,7378,1.06932683324523,1.06932683324523,1.05786661161935,1.05786661161935,83692.9713326253,0.0,1.0
1999-02-04,12.25,12.25,12.0,12.0,7778,1.07990549936142,1.07990549936142,1.05786661161935,1.05786661161935,88230.4053978262,0.0,1.0
1999-02-05,12.0,12.13,11.88,12.0,19200,1.05786661161935,1.06932683324523,1.04728794550316,1.05786661161935,217796.83512963,0.0,1.0
1999-02-08,11.12,12.0,10.75,11.88,14578,0.980289726767267,1.05786661161935,0.947672172909004,1.04728794550316,165366.784506236,0.0,1.0
1999-02-09,10.75,11.0,10.56,11.0,28800,0.947672172909004,0.969711060651074,0.930922618225031,0.969711060651074,326695.252694444,0.0,1.0
1999-02-10,10.5,10.5,10.5,10.5,3600,0.925633285166934,0.925633285166934,0.925633285166934,0.925633285166934,40836.9065868055,0.0,1.0
1999-02-11,10.62,10.62,10.62,10.62,800,0.936211951283128,0.936211951283128,0.936211951283128,0.936211951283128,9074.86813040122,0.0,1.0
1999-02-12,9.63,10.5,9.63,10.5,64667,0.848937955824531,0.925633285166934,0.848937955824531,0.925633285166934,733555.62173582,0.0,1.0
1999-02-16,8.84,9.5,8.5,9.31,46178,0.77929507055959,0.837477734198655,0.749322183230375,0.820728179514682,523824.075657085,0.0,1.0
1999-02-17,8.94,8.94,8.75,8.94,8578,0.788110625656418,0.788110625656418,0.771361070972445,0.788110625656418,97305.2735282272,0.0,1.0
1999-02-18,8.94,9.0,8.69,8.94,24800,0.788110625656418,0.793399958714515,0.766071737914348,0.788110625656418,281320.912042438,0.0,1.0
1999-02-19,9.25,9.38,8.94,9.0,22667,0.815438846456585,0.826899068082461,0.788110625656418,0.793399958714515,257125.044889756,0.0,1.0
1999-02-22,9.5,9.5,9.13,9.13,8267,0.837477734198655,0.837477734198655,0.804860180340391,0.804860180340391,93777.4185425336,0.0,1.0
1999-02-23,9.38,9.5,9.06,9.5,6267,0.826899068082461,0.837477734198655,0.798689291772612,0.837477734198655,71090.2482165306,0.0,1.0
1999-02-24,9.0,9.5,9.0,9.5,667,0.793399958714515,0.837477734198655,0.793399958714515,0.837477734198655,7566.17130372202,0.0,1.0
1999-02-25,9.25,9.25,9.0,9.0,3200,0.815438846456585,0.815438846456585,0.793399958714515,0.793399958714515,36299.4725216049,0.0,1.0
1999-02-26,9.0,9.0,9.0,9.0,3467,0.793399958714515,0.793399958714515,0.793399958714515,0.793399958714515,39328.2097601263,0.0,1.0
1999-03-01,9.38,9.38,9.0,9.0,11467,0.826899068082461,0.826899068082461,0.793399958714515,0.793399958714515,130076.891064139,0.0,1.0
1999-03-02,9.0,9.25,9.0,9.13,8178,0.793399958714515,0.815438846456585,0.793399958714515,0.804860180340391,92767.8394630265,0.0,1.0
1999-03-03,9.38,9.38,8.87,9.06,10000,0.826899068082461,0.826899068082461,0.781939737088639,0.798689291772612,113435.851630015,0.0,1.0
1999-03-04,9.38,9.38,9.0,9.25,1644,0.826899068082461,0.826899068082461,0.793399958714515,0.815438846456585,18648.8540079745,0.0,1.0
1999-03-05,9.0,9.0,9.0,9.0,178,0.793399958714515,0.793399958714515,0.793399958714515,0.793399958714515,2019.15815901427,0.0,1.0
1999-03-08,9.0,9.06,9.0,9.0,2578,0.793399958714515,0.798689291772612,0.793399958714515,0.793399958714515,29243.7625502179,0.0,1.0
1999-03-09,8.5,9.13,8.37,9.0,42978,0.749322183230375,0.804860180340391,0.737861961604499,0.793399958714515,487524.60313548,0.0,1.0
1999-03-10,8.56,8.62,8.56,8.56,5378,0.754611516288472,0.759900849346569,0.754611516288472,0.754611516288472,61005.8010066222,0.0,1.0
1999-03-11,9.63,9.75,8.56,8.62,24978,0.848937955824531,0.859516621940725,0.754611516288472,0.759900849346569,283340.070201452,0.0,1.0
1999-03-12,9.06,9.31,8.75,9.31,4667,0.798689291772612,0.820728179514682,0.771361070972445,0.820728179514682,52940.5119557281,0.0,1.0
1999-03-15,8.25,9.13,8.25,8.87,35378,0.727283295488305,0.804860180340391,0.727283295488305,0.781939737088639,401313.355896668,0.0,1.0
1999-03-16,9.31,9.44,8.69,8.69,4444,0.820728179514682,0.832188401140558,0.766071737914348,0.766071737914348,50410.8924643788,0.0,1.0
1999-03-17,9.06,9.31,9.06,9.31,11644,0.798689291772612,0.820728179514682,0.798689291772612,0.820728179514682,132084.70563799,0.0,1.0
1999-03-18,9.0,9.0,9.0,9.0,2000,0.793399958714515,0.793399958714515,0.793399958714515,0.793399958714515,22687.1703260031,0.0,1.0
1999-03-19,8.75,9.0,8.75,9.0,9867,0.771361070972445,0.793399958714515,0.771361070972445,0.793399958714515,111927.154803336,0.0,1.0
1999-03-22,8.5,9.0,8.5,9.0,28000,0.749322183230375,0.793399958714515,0.749322183230375,0.793399958714515,317620.384564043,0.0,1.0
1999-03-23,8.62,8.62,8.5,8.62,4667,0.759900849346569,0.759900849346569,0.749322183230375,0.759900849346569,52940.5119557281,0.0,1.0
1999-03-24,8.62,8.69,8.5,8.62,15378,0.759900849346569,0.766071737914348,0.749322183230375,0.759900849346569,174441.652636638,0.0,1.0
1999-03-25,8.06,8.62,8.0,8.37,28400,0.710533740804332,0.759900849346569,0.705244407746236,0.737861961604499,322157.818629244,0.0,1.0
1999-03-26,8.37,8.37,8.0,8.12,7244,0.737861961604499,0.737861961604499,0.705244407746236,0.715823073862429,82172.9309207831,0.0,1.0
1999-03-29,8.62,8.62,8.25,8.25,10267,0.759900849346569,0.759900849346569,0.727283295488305,0.727283295488305,116464.588868537,0.0,1.0
1999-03-30,8.59,8.62,8.5,8.5,7467,0.75725618281752,0.759900849346569,0.749322183230375,0.749322183230375,84702.5504121325,0.0,1.0
1999-03-31,8.06,8.31,8.0,8.25,35067,0.710533740804332,0.732572628546402,0.705244407746236,0.727283295488305,397785.500910975,0.0,1.0
1999-04-01,8.44,8.44,7.94,7.94,8667,0.744032850172278,0.744032850172278,0.699955074688139,0.699955074688139,98314.8526077343,0.0,1.0
1999-04-05,8.37,8.44,8.19,8.25,8800,0.737861961604499,0.744032850172278,0.721993962430209,0.727283295488305,99823.5494344135,0.0,1.0
1999-04-06,8.62,8.62,8.0,8.0,9067,0.759900849346569,0.759900849346569,0.705244407746236,0.705244407746236,102852.286672935,0.0,1.0
1999-04-07,9.13,9.5,8.62,8.62,23644,0.804860180340391,0.837477734198655,0.759900849346569,0.759900849346569,268207.727594008,0.0,1.0
1999-04-08,10.0,10.0,9.25,9.25,20844,0.881555509682795,0.881555509682795,0.815438846456585,0.815438846456585,236445.689137604,0.0,1.0
1999-04-09,9.63,10.31,9.63,9.88,9778,0.848937955824531,0.908883730482961,0.848937955824531,0.870976843566601,110917.575723829,0.0,1.0
1999-04-12,9.5,10.0,9.5,10.0,8178,0.837477734198655,0.881555509682795,0.837477734198655,0.881555509682795,92767.8394630265,0.0,1.0
1999-04-13,9.44,9.63,9.38,9.5,30178,0.832188401140558,0.848937955824531,0.826899068082461,0.837477734198655,342326.71304906,0.0,1.0
1999-04-14,8.5,9.56,8.5,9.47,28667,0.749322183230375,0.842767067256752,0.749322183230375,0.834833067669606,325186.555867765,0.0,1.0
1999-04-15,8.25,8.75,8.063,8.313,32044,0.727283295488305,0.771361070972445,0.710798207457237,0.732837095199307,363493.842963221,0.0,1.0
1999-04-16,8.5,8.938,8.5,8.938,10400,0.749322183230375,0.787934314554482,0.749322183230375,0.787934314554482,117973.285695216,0.0,1.0
1999-04-19,9.0,9.563,8.75,8.813,22444,0.793399958714515,0.843031533909656,0.771361070972445,0.776914870683447,254595.425398406,0.0,1.0
1999-04-20,9.375,9.375,9.0,9.25,6400,0.82645829032762,0.82645829032762,0.793399958714515,0.815438846456585,72598.9450432098,0.0,1.0
1999-04-21,9.375,9.688,9.25,9.563,14044,0.82645829032762,0.854050977780691,0.815438846456585,0.843031533909656,159309.310029193,0.0,1.0
1999-04-22,9.5,9.688,9.438,9.438,5378,0.837477734198655,0.854050977780691,0.832012090038621,0.832012090038621,61005.8010066222,0.0,1.0
1999-04-23,9.625,9.625,9.375,9.375,2000,0.84849717806969,0.84849717806969,0.82645829032762,0.82645829032762,22687.1703260031,0.0,1.0
1999-04-26,9.625,9.75,9.5,9.625,21244,0.84849717806969,0.859516621940725,0.837477734198655,0.84849717806969,240983.123202804,0.0,1.0
1999-04-27,9.5,9.75,9.5,9.5,2844,0.837477734198655,0.859516621940725,0.837477734198655,0.837477734198655,32261.1562035763,0.0,1.0
1999-04-28,9.75,9.75,9.75,9.75,2178,0.859516621940725,0.859516621940725,0.859516621940725,0.859516621940725,24706.3284850173,0.0,1.0
1999-04-29,9.5,9.75,9.5,9.75,6978,0.837477734198655,0.859516621940725,0.837477734198655,0.859516621940725,79155.5372674247,0.0,1.0
1999-04-30,10.0,10.0,9.5,9.75,11644,0.881555509682795,0.881555509682795,0.837477734198655,0.859516621940725,132084.70563799,0.0,1.0
1999-05-03,10.25,10.75,9.75,9.75,31200,0.903594397424864,0.947672172909004,0.859516621940725,0.859516621940725,353919.857085648,0.0,1.0
1999-05-04,11.0,11.0,10.31,10.31,15467,0.969711060651074,0.969711060651074,0.908883730482961,0.908883730482961,175451.231716145,0.0,1.0
1999-05-05,12.75,14.25,11.13,11.25,50800,1.12398327484556,1.25621660129798,0.98117128227695,0.991749948393144,576254.126280479,0.0,1.0
1999-05-06,12.38,13.25,12.38,12.88,37778,1.0913657209873,1.1680610503297,1.0913657209873,1.13544349647144,428537.960287872,0.0,1.0
1999-05-07,12.19,13.13,12.13,13.13,24178,1.07461616630333,1.15748238421351,1.06932683324523,1.15748238421351,274265.20207105,0.0,1.0
1999-05-10,12.31,12.38,10.63,11.75,23600,1.08519483241952,1.0913657209873,0.937093506792811,1.03582772387728,267708.609846836,0.0,1.0
1999-05-11,12.0,12.25,12.0,12.25,3778,1.05786661161935,1.07990549936142,1.05786661161935,1.07990549936142,42856.0647458199,0.0,1.0
1999-05-12,11.44,12.0,10.63,12.0,7378,1.00849950307712,1.05786661161935,0.937093506792811,1.05786661161935,83692.971332625,0.0,1.0
1999-05-13,11.0,11.5,11.0,11.5,3467,0.969711060651074,1.01378883613521,0.969711060651074,1.01378883613521,39328.2097601263,0.0,1.0
1999-05-14,10.38,11.0,9.875,10.75,13378,0.915054619050741,0.969711060651074,0.87053606581176,0.947672172909004,151754.482310634,0.0,1.0
1999-05-17,10.13,10.25,10.0,10.0,1244,0.893015731308671,0.903594397424864,0.881555509682795,0.881555509682795,14111.4199427739,0.0,1.0
1999-05-18,10.5,11.0,9.75,10.38,19067,0.925633285166934,0.969711060651074,0.859516621940725,0.915054619050741,216288.13830295,0.0,1.0
1999-05-19,10.25,10.5,10.13,10.5,12044,0.903594397424864,0.925633285166934,0.893015731308671,0.925633285166934,136622.13970319,0.0,1.0
1999-05-20,10.5,10.5,10.13,10.25,7200,0.925633285166934,0.925633285166934,0.893015731308671,0.903594397424864,81673.813173611,0.0,1.0
1999-05-21,10.0,10.75,10.0,10.75,6667,0.881555509682795,0.947672172909004,0.881555509682795,0.947672172909004,75627.6822817312,0.0,1.0
1999-05-24,10.13,10.5,10.13,10.5,4400,0.893015731308671,0.925633285166934,0.893015731308671,0.925633285166934,49911.7747172067,0.0,1.0
1999-05-25,10.13,10.38,10.06,10.19,6400,0.893015731308671,0.915054619050741,0.886844842740891,0.898305064366767,72598.9450432098,0.0,1.0
1999-05-26,10.0,10.19,10.0,10.09,1867,0.881555509682795,0.898305064366767,0.881555509682795,0.88948950926994,21178.4734993238,0.0,1.0
1999-05-27,10.19,10.19,10.0,10.0,2178,0.898305064366767,0.898305064366767,0.881555509682795,0.881555509682795,24706.3284850173,0.0,1.0
1999-05-28,10.5,10.5,10.25,10.25,8267,0.925633285166934,0.925633285166934,0.903594397424864,0.903594397424864,93777.4185425337,0.0,1.0
1999-06-01,9.75,10.44,9.75,10.44,22978,0.859516621940725,0.920343952108837,0.859516621940725,0.920343952108837,260652.899875449,0.0,1.0
1999-06-02,9.875,10.06,9.75,9.875,3778,0.87053606581176,0.886844842740891,0.859516621940725,0.87053606581176,42856.0647458198,0.0,1.0
1999-06-03,10.06,10.06,10.0,10.0,5867,0.886844842740891,0.886844842740891,0.881555509682795,0.881555509682795,66552.81415133,0.0,1.0
1999-06-04,10.63,11.13,10.25,10.25,70400,0.937093506792811,0.98117128227695,0.903594397424864,0.903594397424864,798588.395475307,0.0,1.0
1999-06-07,10.63,11.0,10.63,10.88,10267,0.937093506792811,0.969711060651074,0.937093506792811,0.95913239453488,116464.588868537,0.0,1.0
1999-06-08,10.25,11.0,10.25,11.0,21244,0.903594397424864,0.969711060651074,0.903594397424864,0.969711060651074,240983.123202805,0.0,1.0
1999-06-09,10.31,10.56,10.25,10.28,3467,0.908883730482961,0.930922618225031,0.903594397424864,0.906239063953913,39328.2097601263,0.0,1.0
1999-06-10,10.13,10.63,10.0,10.38,15644,0.893015731308671,0.937093506792811,0.881555509682795,0.915054619050741,177459.046289996,0.0,1.0
1999-06-11,10.0,10.38,10.0,10.19,10044,0.930041062715348,0.965382623098532,0.930041062715348,0.94771184290694,107995.231637144,0.55,1.0
1999-06-14,9.625,9.953,9.625,9.953,9067,0.895164522863523,0.925669869720586,0.895164522863523,0.925669869720586,97490.3191212652,0.0,1.0
1999-06-15,9.563,9.75,9.563,9.75,3467,0.889398268274688,0.906790036147465,0.889398268274688,0.906790036147465,37277.9239432477,0.0,1.0
1999-06-16,9.063,9.5,9.063,9.5,24667,0.84289621513892,0.883539009579581,0.84289621513892,0.883539009579581,265224.848545743,0.0,1.0
1999-06-17,9.0,9.25,9.0,9.125,31467,0.837036956443813,0.860287983011697,0.837036956443813,0.848662469727755,338339.899833336,0.0,1.0
1999-06-18,9.25,9.375,8.813,8.813,4400,0.860287983011697,0.871913496295639,0.819645188571037,0.819645188571037,47309.7390684424,0.0,1.0
1999-06-21,9.063,9.125,8.875,9.125,22000,0.84289621513892,0.848662469727755,0.825411443159872,0.848662469727755,236548.695342212,0.0,1.0
1999-06-22,9.063,9.25,8.875,8.875,4844,0.84289621513892,0.860287983011697,0.825411443159872,0.825411443159872,52083.7218289852,0.0,1.0
1999-06-23,9.063,9.25,9.0,9.031,96267,0.84289621513892,0.860287983011697,0.837036956443813,0.839920083738231,1035083.3297504,0.0,1.0
1999-06-24,9.375,9.375,9.125,9.25,110578,0.871913496295639,0.871913496295639,0.848662469727755,0.860287983011697,1188958.25607051,0.0,1.0
1999-06-25,9.5,9.625,9.313,9.375,91778,0.883539009579581,0.895164522863523,0.866147241706804,0.871913496295639,986816.64368716,0.0,1.0
1999-06-28,9.688,9.75,9.5,9.625,25067,0.901023781558629,0.906790036147465,0.883539009579581,0.895164522863523,269525.733915601,0.0,1.0
1999-06-29,9.625,9.75,9.25,9.375,29644,0.895164522863523,0.906790036147465,0.860287983011697,0.871913496295639,318738.614760206,0.0,1.0
1999-06-30,9.625,9.75,9.563,9.625,144978,0.895164522863523,0.906790036147465,0.889398268274688,0.895164522863523,1558834.39787833,0.0,1.0
1999-07-01,9.875,9.875,9.656,9.656,2044,0.918415549431406,0.918415549431406,0.89804765015794,0.89804765015794,21977.5242399764,0.0,1.0
1999-07-02,9.813,9.875,9.75,9.813,7244,0.912649294842571,0.918415549431406,0.906790036147465,0.912649294842571,77889.0340481357,0.0,1.0
1999-07-06,10.75,10.75,9.75,9.875,35244,0.999794142418999,0.999794142418999,0.906790036147465,0.918415549431406,378951.009938224,0.0,1.0
1999-07-07,10.63,10.75,10.25,10.56,2444,0.988633649666415,0.999794142418999,0.953292089283232,0.982123362227408,26278.4096098348,0.0,1.0
1999-07-08,10.75,10.75,10.25,10.75,10844,0.999794142418999,0.999794142418999,0.953292089283232,0.999794142418999,116597.002376861,0.0,1.0
1999-07-09,10.63,10.75,10.5,10.75,2444,0.988633649666415,0.999794142418999,0.976543115851116,0.999794142418999,26278.4096098348,0.0,1.0
1999-07-12,10.56,10.75,10.56,10.75,4267,0.982123362227408,0.999794142418999,0.982123362227408,0.999794142418999,45879.6946829645,0.0,1.0
1999-07-13,10.75,10.75,10.5,10.56,14444,0.999794142418999,0.999794142418999,0.976543115851116,0.982123362227408,155304.970705587,0.0,1.0
1999-07-14,10.63,10.81,10.63,10.75,13778,0.988633649666415,1.00537438879529,0.988633649666415,0.999794142418999,148143.996564773,0.0,1.0
1999-07-15,10.63,10.81,10.5,10.75,12844,0.988633649666415,1.00537438879529,0.976543115851116,0.999794142418999,138101.429226153,0.0,1.0
1999-07-16,10.81,10.81,10.56,10.63,6800,1.00537438879529,1.00537438879529,0.982123362227408,0.988633649666415,73115.0512875929,0.0,1.0
1999-07-19,10.75,10.75,10.63,10.69,5244,0.999794142418999,0.999794142418999,0.988633649666415,0.994213896042707,56384.6071988437,0.0,1.0
1999-07-20,10.81,10.81,10.5,10.5,11378,1.00537438879529,1.00537438879529,0.976543115851116,0.976543115851116,122338.684345622,0.0,1.0
1999-07-21,11.75,11.75,10.81,10.81,12800,1.09279824869053,1.09279824869053,1.00537438879529,1.00537438879529,137628.331835469,0.0,1.0
1999-07-22,11.0,11.75,11.0,11.66,11244,1.02304516898688,1.09279824869053,1.02304516898688,1.0844278791261,120897.88774672,0.0,1.0
1999-07-23,11.0,11.25,10.94,11.0,4844,1.02304516898688,1.04629619555477,1.01746492261059,1.02304516898688,52083.7218289854,0.0,1.0
1999-07-26,10.88,10.88,10.69,10.75,5778,1.0118846762343,1.0118846762343,0.994213896042707,0.999794142418999,62126.2891676045,0.0,1.0
1999-07-27,10.75,10.88,10.75,10.75,3067,0.999794142418999,1.0118846762343,0.999794142418999,0.999794142418999,32977.0385733893,0.0,1.0
1999-07-28,10.56,10.75,10.5,10.63,7244,0.982123362227408,0.999794142418999,0.976543115851116,0.988633649666415,77889.0340481356,0.0,1.0
1999-07-29,10.31,10.69,10.0,10.56,30444,0.958872335659524,0.994213896042707,0.930041062715348,0.982123362227408,327340.385499923,0.0,1.0
1999-07-30,10.25,10.25,10.19,10.25,4178,0.953292089283232,0.953292089283232,0.94771184290694,0.953292089283232,44922.747688171,0.0,1.0
1999-08-02,10.25,10.25,10.25,10.25,578,0.953292089283232,0.953292089283232,0.953292089283232,0.953292089283232,6214.77935944539,0.0,1.0
1999-08-03,10.56,10.56,10.06,10.31,24667,0.982123362227408,0.982123362227408,0.93562130909164,0.958872335659524,265224.848545743,0.0,1.0
1999-08-04,10.25,10.5,10.25,10.5,2400,0.953292089283232,0.976543115851116,0.953292089283232,0.976543115851116,25805.3122191504,0.0,1.0
1999-08-05,10.13,10.5,9.813,10.13,8578,0.942131596530648,0.976543115851116,0.912649294842571,0.942131596530648,92232.4867566134,0.0,1.0
1999-08-06,10.5,10.5,10.5,10.5,578,0.976543115851116,0.976543115851116,0.976543115851116,0.976543115851116,6214.77935944539,0.0,1.0
1999-08-09,10.75,10.75,10.0,10.13,11200,0.999794142418999,0.999794142418999,0.930041062715348,0.942131596530648,120424.790356035,0.0,1.0
1999-08-10,10.5,10.5,10.25,10.25,3467,0.976543115851116,0.976543115851116,0.953292089283232,0.953292089283232,37277.9239432477,0.0,1.0
1999-08-11,10.63,10.63,10.5,10.5,2444,0.988633649666415,0.988633649666415,0.976543115851116,0.976543115851116,26278.4096098348,0.0,1.0
1999-08-12,10.62,10.62,10.62,10.62,0,0.9877036086037,0.9877036086037,0.9877036086037,0.9877036086037,0,0.0,1.0
1999-08-13,11.0,11.0,10.78,10.81,19378,1.02304516898688,1.02304516898688,1.00258426560715,1.00537438879529,208356.391742791,0.0,1.0
1999-08-16,10.69,10.88,10.63,10.63,5467,0.994213896042707,1.0118846762343,0.988633649666415,0.988633649666415,58782.3507925397,0.0,1.0
1999-08-17,10.5,10.75,10.5,10.75,3378,0.976543115851116,0.999794142418999,0.976543115851116,0.999794142418999,36320.9769484542,0.0,1.0
1999-08-18,10.13,10.63,10.0,10.5,24000,0.942131596530648,0.988633649666415,0.930041062715348,0.976543115851116,258053.122191504,0.0,1.0
1999-08-19,10.38,10.38,10.25,10.31,40578,0.965382623098532,0.965382623098532,0.953292089283232,0.958872335659524,436303.316345285,0.0,1.0
1999-08-20,10.38,10.38,10.25,10.25,4400,0.965382623098532,0.965382623098532,0.953292089283232,0.953292089283232,47309.7390684424,0.0,1.0
1999-08-23,10.31,10.63,10.31,10.56,5067,0.958872335659524,0.988633649666415,0.958872335659524,0.982123362227408,54481.4654226813,0.0,1.0
1999-08-24,10.31,10.53,10.25,10.53,4267,0.958872335659524,0.979333239039262,0.953292089283232,0.979333239039262,45879.6946829645,0.0,1.0
1999-08-25,10.31,10.44,10.25,10.44,1200,0.958872335659524,0.970962869474824,0.953292089283232,0.970962869474824,12902.6561095752,0.0,1.0
1999-08-26,10.63,10.63,10.31,10.31,32978,0.988633649666415,0.988633649666415,0.958872335659524,0.958872335659524,354586.494317976,0.0,1.0
1999-08-27,10.44,10.63,10.44,10.63,1244,0.970962869474824,0.988633649666415,0.970962869474824,0.988633649666415,13375.7535002596,0.0,1.0
1999-08-30,10.5,10.5,10.5,10.5,2044,0.976543115851116,0.976543115851116,0.976543115851116,0.976543115851116,21977.5242399764,0.0,1.0
1999-08-31,10.5,10.56,10.44,10.56,6000,0.976543115851116,0.982123362227408,0.970962869474824,0.982123362227408,64513.280547876,0.0,1.0
1999-09-01,10.5,10.56,10.5,10.56,4044,0.976543115851116,0.982123362227408,0.976543115851116,0.982123362227408,43481.9510892684,0.0,1.0
1999-09-02,10.5,10.5,10.44,10.44,17600,0.976543115851116,0.976543115851116,0.970962869474824,0.970962869474824,189238.95627377,0.0,1.0
1999-09-03,10.69,10.69,10.63,10.63,2000,0.994213896042707,0.994213896042707,0.988633649666415,0.988633649666415,21504.426849292,0.0,1.0
1999-09-07,11.13,11.13,10.44,10.44,21644,1.03513570280218,1.03513570280218,0.970962869474824,0.970962869474824,232720.907363039,0.0,1.0
1999-09-08,11.25,11.25,11.0,11.0,10400,1.04629619555477,1.04629619555477,1.02304516898688,1.02304516898688,111823.019616318,0.0,1.0
1999-09-09,12.31,12.31,11.19,11.5,22978,1.14488054820259,1.14488054820259,1.04071594917847,1.06954722212265,247064.360071517,0.0,1.0
1999-09-10,12.31,12.56,12.13,12.13,28444,1.14488054820259,1.16813157477048,1.12813980907372,1.12813980907372,305835.958650632,0.0,1.0
1999-09-13,12.13,12.13,11.75,12.13,9644,1.12813980907372,1.12813980907372,1.09279824869053,1.12813980907372,103694.346267286,0.0,1.0
1999-09-14,12.5,12.63,11.88,12.0,12000,1.16255132839419,1.17464186220948,1.10488878250583,1.11604927525842,129026.561095751,0.0,1.0
1999-09-15,13.38,13.38,12.5,12.56,22578,1.24439494191314,1.24439494191314,1.16255132839419,1.16813157477048,242763.474701657,0.0,1.0
1999-09-16,12.94,13.19,12.88,13.19,2178,1.20347313515366,1.22672416172154,1.19789288877737,1.22672416172154,23418.320838879,0.0,1.0
1999-09-17,13.06,13.19,12.88,12.88,2267,1.21463362790624,1.22672416172154,1.19789288877737,1.19789288877737,24375.2678336726,0.0,1.0
1999-09-20,13.13,13.13,13.0,13.0,10178,1.22114391534525,1.22114391534525,1.20905338152995,1.20905338152995,109436.028236047,0.0,1.0
1999-09-21,13.0,13.06,13.0,13.06,14000,1.20905338152995,1.21463362790624,1.20905338152995,1.21463362790624,150530.987945044,0.0,1.0
1999-09-22,12.94,13.19,12.88,13.09,9867,1.20347313515366,1.22672416172154,1.19789288877737,1.21742375109439,106092.089860982,0.0,1.0
1999-09-23,12.44,13.13,12.44,13.13,31244,1.15697108201789,1.22114391534525,1.15697108201789,1.22114391534525,335942.156239641,0.0,1.0
1999-09-24,11.56,12.5,11.5,12.38,6444,1.07512746849894,1.16255132839419,1.06954722212265,1.1513908356416,69287.263308419,0.0,1.0
1999-09-27,12.25,12.44,11.75,11.75,8578,1.1393003018263,1.15697108201789,1.09279824869053,1.09279824869053,92232.4867566135,0.0,1.0
1999-09-28,12.5,12.5,12.31,12.5,12000,1.16255132839419,1.16255132839419,1.14488054820259,1.16255132839419,129026.561095751,0.0,1.0
1999-09-29,12.13,12.56,12.13,12.56,1778,1.12813980907372,1.16813157477048,1.12813980907372,1.16813157477048,19117.4354690205,0.0,1.0
1999-09-30,11.88,11.94,11.88,11.94,400,1.10488878250583,1.11046902888213,1.10488878250583,1.11046902888213,4300.88536985841,0.0,1.0
1999-10-01,12.0,12.25,12.0,12.0,6000,1.11604927525842,1.1393003018263,1.11604927525842,1.11604927525842,64513.2805478759,0.0,1.0
1999-10-04,12.0,12.0,12.0,12.0,0,1.11604927525842,1.11604927525842,1.11604927525842,1.11604927525842,0,0.0,1.0
1999-10-05,12.0,12.0,12.0,12.0,578,1.11604927525842,1.11604927525842,1.11604927525842,1.11604927525842,6214.77935944538,0.0,1.0
1999-10-06,12.63,12.63,12.31,12.63,4000,1.17464186220948,1.17464186220948,1.14488054820259,1.17464186220948,43008.8536985842,0.0,1.0
1999-10-07,12.06,12.06,12.0,12.0,667,1.12162952163471,1.12162952163471,1.11604927525842,1.11604927525842,7171.72635423888,0.0,1.0
1999-10-08,12.63,12.63,12.13,12.25,10044,1.17464186220948,1.17464186220948,1.12813980907372,1.1393003018263,107995.231637145,0.0,1.0
1999-10-11,12.19,12.19,12.19,12.19,1867,1.13372005545001,1.13372005545001,1.13372005545001,1.13372005545001,20074.3824638141,0.0,1.0
1999-10-12,12.75,13.0,12.38,12.38,8578,1.18580235496207,1.20905338152995,1.1513908356416,1.1513908356416,92232.4867566133,0.0,1.0
1999-10-13,12.75,13.13,12.56,12.56,16000,1.18580235496207,1.22114391534525,1.16813157477048,1.16813157477048,172035.414794336,0.0,1.0
1999-10-14,13.0,13.25,12.88,12.88,9867,1.20905338152995,1.23230440809784,1.19789288877737,1.19789288877737,106092.089860982,0.0,1.0
1999-10-15,13.13,13.13,12.5,12.81,8178,1.22114391534525,1.22114391534525,1.16255132839419,1.19138260133836,87931.6013867552,0.0,1.0
1999-10-18,12.63,13.0,12.63,12.63,1067,1.17464186220948,1.20905338152995,1.17464186220948,1.17464186220948,11472.6117240973,0.0,1.0
1999-10-19,12.63,13.0,12.5,12.5,1867,1.17464186220948,1.20905338152995,1.16255132839419,1.16255132839419,20074.3824638142,0.0,1.0
1999-10-20,13.0,13.25,12.75,12.75,9644,1.20905338152995,1.23230440809784,1.18580235496207,1.18580235496207,103694.346267286,0.0,1.0
1999-10-21,13.13,13.25,12.88,13.0,4844,1.22114391534525,1.23230440809784,1.19789288877737,1.20905338152995,52083.7218289853,0.0,1.0
1999-10-22,13.13,13.38,13.0,13.13,7067,1.22114391534525,1.24439494191314,1.20905338152995,1.22114391534525,75985.8922719734,0.0,1.0
1999-10-25,13.13,13.38,13.13,13.13,7644,1.22114391534525,1.24439494191314,1.22114391534525,1.22114391534525,82189.9194179942,0.0,1.0
1999-10-26,13.25,13.25,13.13,13.13,2800,1.23230440809784,1.23230440809784,1.22114391534525,1.22114391534525,30106.1975890087,0.0,1.0
1999-10-27,14.0,17.0,13.38,13.5,33467,1.30205748780149,1.58106980661609,1.24439494191314,1.25555543466572,359844.326682627,0.0,1.0
1999-10-28,14.44,14.44,14.25,14.25,5600,1.34297929456096,1.34297929456096,1.32530851436937,1.32530851436937,60212.3951780177,0.0,1.0
1999-10-29,15.0,15.5,14.25,14.44,15867,1.39506159407302,1.44156364720879,1.32530851436937,1.34297929456096,170605.370408858,0.0,1.0
1999-11-01,15.5,15.5,15.06,15.06,10444,1.44156364720879,1.44156364720879,1.40064184044931,1.40064184044931,112296.117007003,0.0,1.0
1999-11-02,15.0,15.63,15.0,15.25,3867,1.39506159407302,1.45365418102409,1.39506159407302,1.41831262064091,41578.8093131062,0.0,1.0
1999-11-03,16.19,16.5,15.5,15.5,19067,1.50573648053615,1.53456775348032,1.44156364720879,1.44156364720879,205012.453367725,0.0,1.0
1999-11-04,16.0,16.25,15.75,16.13,5778,1.48806570034456,1.51131672691244,1.46481467377667,1.50015623415986,62126.2891676045,0.0,1.0
1999-11-05,16.0,16.0,16.0,16.0,44,1.48806570034456,1.48806570034456,1.48806570034456,1.48806570034456,473.097390684423,0.0,1.0
1999-11-08,16.38,16.5,15.5,15.88,20000,1.52340726072774,1.53456775348032,1.44156364720879,1.47690520759197,215044.26849292,0.0,1.0
1999-11-09,16.0,16.44,16.0,16.44,7378,1.48806570034456,1.52898750710403,1.48806570034456,1.52898750710403,79329.830647038,0.0,1.0
1999-11-10,15.63,16.0,15.38,15.88,11778,1.45365418102409,1.48806570034456,1.43040315445621,1.47690520759197,126639.569715481,0.0,1.0
1999-11-11,14.63,15.5,14.63,15.38,21867,1.36065007475255,1.44156364720879,1.36065007475255,1.43040315445621,235118.650956735,0.0,1.0
1999-11-12,14.88,15.13,14.88,14.88,41778,1.38390110132044,1.40715212788832,1.38390110132044,1.38390110132044,449205.97245486,0.0,1.0
1999-11-15,15.13,15.25,15.0,15.13,6400,1.40715212788832,1.41831262064091,1.39506159407302,1.40715212788832,68814.1659177345,0.0,1.0
1999-11-16,15.5,16.0,15.31,15.5,24667,1.44156364720879,1.48806570034456,1.4238928670172,1.44156364720879,265224.848545743,0.0,1.0
1999-11-17,15.63,16.0,15.5,15.5,6044,1.45365418102409,1.48806570034456,1.44156364720879,1.44156364720879,64986.3779385604,0.0,1.0
1999-11-18,16.13,16.25,15.75,16.0,14044,1.50015623415986,1.51131672691244,1.46481467377667,1.48806570034456,151004.085335728,0.0,1.0
1999-11-19,16.38,16.38,16.0,16.38,2267,1.55409861579735,1.55409861579735,1.51804504595589,1.55409861579735,23893.8891152337,0.33,1.0
1999-11-22,16.38,16.5,16.19,16.19,4667,1.55409861579735,1.56548395364202,1.53607183087662,1.53607183087662,49189.5811648855,0.0,1.0
1999-11-23,16.25,16.75,16.06,16.5,2800,1.54176449979896,1.58920340748508,1.52373771487823,1.56548395364202,29511.6407245938,0.0,1.0
1999-11-24,16.5,16.5,16.31,16.38,17378,1.56548395364202,1.56548395364202,1.54745716872129,1.55409861579735,183161.890182854,0.0,1.0
1999-11-26,16.5,16.5,16.5,16.5,2044,1.56548395364202,1.56548395364202,1.56548395364202,1.56548395364202,21543.4977289535,0.0,1.0
1999-11-29,17.0,17.25,16.75,16.75,9867,1.61292286132814,1.6366423151712,1.58920340748508,1.58920340748508,103996.913939131,0.0,1.0
1999-11-30,17.0,17.25,16.88,16.88,8800,1.61292286132814,1.6366423151712,1.60153752348347,1.60153752348347,92750.8708487236,0.0,1.0
1999-12-01,17.5,17.5,17.25,17.25,7778,1.66036176901426,1.66036176901426,1.6366423151712,1.6366423151712,81979.1219842469,0.0,1.0
1999-12-02,17.75,18.5,17.5,18.0,19644,1.68408122285732,1.7552395843865,1.66036176901426,1.70780067670038,207045.239426401,0.0,1.0
1999-12-03,16.88,18.38,16.88,18.38,17067,1.60153752348347,1.74385424654183,1.60153752348347,1.74385424654183,179883.990088087,0.0,1.0
1999-12-06,16.63,16.63,16.0,16.63,6800,1.57781806964041,1.57781806964041,1.51804504595589,1.57781806964041,71671.1274740137,0.0,1.0
1999-12-07,16.13,16.63,16.0,16.0,5867,1.53037916195429,1.57781806964041,1.51804504595589,1.51804504595589,61837.4271897114,0.0,1.0
1999-12-08,16.25,16.5,15.88,16.5,8044,1.54176449979896,1.56548395364202,1.50665970811123,1.56548395364202,84782.7278530831,0.0,1.0
1999-12-09,16.38,16.5,16.06,16.25,22444,1.55409861579735,1.56548395364202,1.52373771487823,1.54176449979896,236556.880150994,0.0,1.0
1999-12-10,16.0,16.0,16.0,16.0,2444,1.51804504595589,1.51804504595589,1.51804504595589,1.51804504595589,25759.4464038956,0.0,1.0
1999-12-13,15.63,15.75,15.63,15.63,11244,1.48294025426816,1.49432559211283,1.48294025426816,1.48294025426816,118510.31725262,0.0,1.0
1999-12-14,16.5,17.5,15.13,15.63,14444,1.56548395364202,1.66036176901426,1.43550134658204,1.48294025426816,152237.906652155,0.0,1.0
1999-12-15,16.5,16.88,16.5,16.5,4844,1.56548395364202,1.60153752348347,1.56548395364202,1.56548395364202,51055.1384535473,0.0,1.0
1999-12-16,16.13,17.0,15.75,16.44,9244,1.53037916195429,1.61292286132814,1.49432559211283,1.55979128471968,97430.5738779091,0.0,1.0
1999-12-17,16.13,16.5,15.75,15.75,10044,1.53037916195429,1.56548395364202,1.49432559211283,1.49432559211283,105862.471227793,0.0,1.0
1999-12-20,15.94,16.25,15.75,16.13,12978,1.51235237703356,1.54176449979896,1.49432559211283,1.53037916195429,136786.454758493,0.0,1.0
1999-12-21,15.63,15.94,15.63,15.94,4800,1.48294025426816,1.51235237703356,1.48294025426816,1.51235237703356,50591.384099304,0.0,1.0
1999-12-22,16.0,16.0,15.25,15.5,3244,1.51804504595589,1.51804504595589,1.44688668442671,1.47060613826977,34191.3437537796,0.0,1.0
1999-12-23,15.5,16.13,15.5,16.0,7778,1.47060613826977,1.53037916195429,1.47060613826977,1.51804504595589,81979.1219842471,0.0,1.0
1999-12-27,16.0,16.0,15.38,15.38,22400,1.51804504595589,1.51804504595589,1.4592208004251,1.4592208004251,236093.125796752,0.0,1.0
1999-12-28,16.0,16.0,15.56,16.0,7867,1.51804504595589,1.51804504595589,1.47629880719211,1.51804504595589,82917.1705644218,0.0,1.0
1999-12-29,16.0,16.0,15.88,15.88,4000,1.51804504595589,1.51804504595589,1.50665970811123,1.50665970811123,42159.48674942,0.0,1.0
1999-12-30,16.0,16.06,16.0,16.03,8844,1.51804504595589,1.52373771487823,1.51804504595589,1.52089138041706,93214.6252029676,0.0,1.0
1999-12-31,15.5,16.0,15.5,16.0,6667,1.47060613826977,1.51804504595589,1.47060613826977,1.51804504595589,70269.3245395957,0.0,1.0
2000-01-03,16.0,16.0,15.0,15.88,20178,1.51804504595589,1.51804504595589,1.42316723058365,1.50665970811123,212673.530907449,0.0,1.0
2000-01-04,15.5,15.5,15.5,15.5,978,1.47060613826977,1.47060613826977,1.47060613826977,1.47060613826977,10307.9945102332,0.0,1.0
2000-01-05,16.38,16.38,15.5,16.0,17600,1.55409861579735,1.55409861579735,1.47060613826977,1.51804504595589,185501.741697447,0.0,1.0
2000-01-06,15.63,16.0,15.31,16.0,19067,1.48294025426816,1.51804504595589,1.45257935334905,1.51804504595589,200963.733462798,0.0,1.0
2000-01-07,15.63,15.63,15.31,15.31,14000,1.48294025426816,1.48294025426816,1.45257935334905,1.45257935334905,147558.20362297,0.0,1.0
2000-01-10,15.75,15.75,15.63,15.63,4667,1.49432559211283,1.49432559211283,1.48294025426816,1.48294025426816,49189.5811648857,0.0,1.0
2000-01-11,15.75,16.0,15.5,15.69,11778,1.49432559211283,1.51804504595589,1.47060613826977,1.4886329231905,124138.608733667,0.0,1.0
2000-01-12,16.0,16.0,15.75,16.0,6267,1.51804504595589,1.51804504595589,1.49432559211283,1.51804504595589,66053.3758646538,0.0,1.0
2000-01-13,17.0,17.0,16.38,16.38,4978,1.61292286132814,1.61292286132814,1.55409861579735,1.55409861579735,52467.481259653,0.0,1.0
2000-01-14,16.0,16.69,15.5,16.5,8800,1.51804504595589,1.58351073856274,1.47060613826977,1.56548395364202,92750.870848724,0.0,1.0
2000-01-18,17.5,17.5,16.31,16.41,10267,1.66036176901426,1.66036176901426,1.54745716872129,1.55694495025851,108212.862614073,0.0,1.0
2000-01-19,16.81,17.0,16.81,17.0,3067,1.59489607640741,1.61292286132814,1.59489607640741,1.61292286132814,32325.7864651177,0.0,1.0
2000-01-20,15.75,16.81,15.75,16.81,9778,1.49432559211283,1.59489607640741,1.49432559211283,1.59489607640741,103058.865358957,0.0,1.0
2000-01-21,16.0,16.0,15.75,15.75,3467,1.51804504595589,1.51804504595589,1.49432559211283,1.49432559211283,36541.7351400598,0.0,1.0
2000-01-24,15.94,16.25,15.75,15.75,23600,1.51235237703356,1.54176449979896,1.49432559211283,1.49432559211283,248740.971821577,0.0,1.0
2000-01-25,16.0,16.25,15.63,16.0,14000,1.51804504595589,1.54176449979896,1.48294025426816,1.51804504595589,147558.20362297,0.0,1.0
2000-01-26,16.0,16.0,15.63,15.75,4400,1.51804504595589,1.51804504595589,1.48294025426816,1.49432559211283,46375.435424362,0.0,1.0
2000-01-27,15.88,16.0,15.75,15.75,20044,1.50665970811123,1.51804504595589,1.49432559211283,1.49432559211283,211261.188101342,0.0,1.0
2000-01-28,15.88,16.25,15.88,16.25,2578,1.50665970811123,1.54176449979896,1.50665970811123,1.54176449979896,27171.789210001,0.0,1.0
2000-01-31,15.75,15.88,15.69,15.88,20444,1.49432559211283,1.50665970811123,1.4886329231905,1.50665970811123,215477.136776285,0.0,1.0
2000-02-01,15.75,15.75,15.75,15.75,2800,1.49432559211283,1.49432559211283,1.49432559211283,1.49432559211283,29511.640724594,0.0,1.0
2000-02-02,16.0,16.0,15.25,15.75,8267,1.51804504595589,1.51804504595589,1.44688668442671,1.49432559211283,87133.1192393637,0.0,1.0
2000-02-03,15.69,16.0,14.75,15.75,9600,1.4886329231905,1.51804504595589,1.39944777674059,1.49432559211283,101182.768198608,0.0,1.0
2000-02-04,15.75,16.0,15.69,16.0,1378,1.49432559211283,1.51804504595589,1.4886329231905,1.51804504595589,14523.9431851752,0.0,1.0
2000-02-07,16.0,16.5,15.75,15.75,9067,1.51804504595589,1.56548395364202,1.49432559211283,1.49432559211283,95565.0165892478,0.0,1.0
2000-02-08,16.5,17.0,15.69,16.0,17467,1.56548395364202,1.61292286132814,1.4886329231905,1.51804504595589,184099.938763029,0.0,1.0
2000-02-09,15.75,16.63,15.75,16.5,12000,1.49432559211283,1.57781806964041,1.49432559211283,1.56548395364202,126478.46024826,0.0,1.0
2000-02-10,16.88,16.88,16.0,16.0,9378,1.60153752348347,1.60153752348347,1.51804504595589,1.51804504595589,98842.9166840148,0.0,1.0
2000-02-11,17.0,17.0,16.5,16.5,1200,1.61292286132814,1.61292286132814,1.56548395364202,1.56548395364202,12647.8460248259,0.0,1.0
2000-02-14,16.38,17.0,16.25,16.38,9867,1.55409861579735,1.61292286132814,1.54176449979896,1.55409861579735,103996.913939131,0.0,1.0
2000-02-15,16.63,16.63,16.63,16.63,1200,1.57781806964041,1.57781806964041,1.57781806964041,1.57781806964041,12647.8460248259,0.0,1.0
2000-02-16,16.38,16.63,16.25,16.5,9200,1.55409861579735,1.57781806964041,1.54176449979896,1.56548395364202,96966.8195236655,0.0,1.0
2000-02-17,17.0,17.0,16.25,16.25,14000,1.61292286132814,1.61292286132814,1.54176449979896,1.54176449979896,147558.203622969,0.0,1.0
2000-02-18,17.0,17.0,16.38,16.38,578,1.61292286132814,1.61292286132814,1.55409861579735,1.55409861579735,6092.04583529116,0.0,1.0
2000-02-22,17.0,17.0,17.0,17.0,178,1.61292286132814,1.61292286132814,1.61292286132814,1.61292286132814,1876.09716034918,0.0,1.0
2000-02-23,16.5,17.0,16.13,16.44,32800,1.56548395364202,1.61292286132814,1.53037916195429,1.55979128471968,345707.791345242,0.0,1.0
2000-02-24,16.0,16.25,16.0,16.25,12267,1.51804504595589,1.54176449979896,1.51804504595589,1.54176449979896,129292.605988784,0.0,1.0
2000-02-25,15.63,16.5,15.5,16.5,14844,1.48294025426816,1.56548395364202,1.47060613826977,1.56548395364202,156453.855327098,0.0,1.0
2000-02-28,15.5,15.63,14.63,15.63,19778,1.47060613826977,1.48294025426816,1.38806243889592,1.48294025426816,208457.582232507,0.0,1.0
2000-02-29,14.88,15.25,14.63,14.63,7378,1.41178189273898,1.44688668442671,1.38806243889592,1.38806243889592,77763.173309305,0.0,1.0
2000-03-01,15.75,15.75,14.88,14.88,9600,1.49432559211283,1.49432559211283,1.41178189273898,1.41178189273898,101182.768198608,0.0,1.0
2000-03-02,15.75,15.75,15.75,15.75,44,1.49432559211283,1.49432559211283,1.49432559211283,1.49432559211283,463.75435424362,0.0,1.0
2000-03-03,14.63,15.38,14.63,15.0,5600,1.38806243889592,1.4592208004251,1.38806243889592,1.42316723058365,59023.2814491879,0.0,1.0
2000-03-06,15.5,15.63,14.63,14.63,7244,1.47060613826977,1.48294025426816,1.38806243889592,1.38806243889592,76350.8305031995,0.0,1.0
2000-03-07,15.31,15.31,14.75,15.03,6844,1.45257935334905,1.45257935334905,1.39944777674059,1.42601356504482,72134.8818282572,0.0,1.0
2000-03-08,15.0,15.0,15.0,15.0,578,1.42316723058365,1.42316723058365,1.42316723058365,1.42316723058365,6092.04583529117,0.0,1.0
2000-03-09,15.0,15.48,15.0,15.44,1600,1.42316723058365,1.46870858196233,1.42316723058365,1.46491346934744,16863.794699768,0.0,1.0
2000-03-10,14.94,15.0,14.75,14.75,2578,1.41747456166132,1.42316723058365,1.39944777674059,1.39944777674059,27171.789210001,0.0,1.0
2000-03-13,14.25,14.75,14.25,14.75,4267,1.35200886905447,1.39944777674059,1.35200886905447,1.39944777674059,44973.6324899436,0.0,1.0
2000-03-14,14.38,15.38,14.25,14.38,13200,1.36434298505286,1.4592208004251,1.35200886905447,1.36434298505286,139126.306273086,0.0,1.0
2000-03-15,14.5,14.5,14.0,14.38,3778,1.37572832289753,1.37572832289753,1.32828941521141,1.36434298505286,39819.635234827,0.0,1.0
2000-03-16,14.25,15.0,14.06,15.0,2267,1.35200886905447,1.42316723058365,1.33398208413374,1.42316723058365,23893.8891152337,0.0,1.0
2000-03-17,14.25,15.0,14.25,14.25,3200,1.35200886905447,1.42316723058365,1.35200886905447,1.35200886905447,33727.5893995358,0.0,1.0
2000-03-20,15.0,15.0,14.25,14.59,2444,1.42316723058365,1.42316723058365,1.35200886905447,1.38426732628103,25759.4464038956,0.0,1.0
2000-03-21,15.0,15.0,14.13,14.5,10800,1.42316723058365,1.42316723058365,1.3406235312098,1.37572832289753,113830.614223434,0.0,1.0
2000-03-22,15.0,15.13,15.0,15.0,2800,1.42316723058365,1.43550134658204,1.42316723058365,1.42316723058365,29511.6407245939,0.0,1.0
2000-03-23,14.56,15.0,14.56,14.56,10800,1.38142099181986,1.42316723058365,1.38142099181986,1.38142099181986,113830.614223434,0.0,1.0
2000-03-24,14.25,14.5,14.25,14.5,3467,1.35200886905447,1.37572832289753,1.35200886905447,1.37572832289753,36541.7351400596,0.0,1.0
2000-03-27,15.0,15.0,14.13,14.13,4844,1.42316723058365,1.42316723058365,1.3406235312098,1.3406235312098,51055.1384535475,0.0,1.0
2000-03-28,15.0,15.0,14.19,14.63,6844,1.42316723058365,1.42316723058365,1.34631620013213,1.38806243889592,72134.8818282574,0.0,1.0
2000-03-29,15.13,15.5,15.0,15.0,25200,1.43550134658204,1.47060613826977,1.42316723058365,1.42316723058365,265604.766521346,0.0,1.0
2000-03-30,14.38,15.38,14.0,15.38,21200,1.36434298505286,1.4592208004251,1.32828941521141,1.4592208004251,223445.279771925,0.0,1.0
2000-03-31,14.75,14.94,14.03,14.03,6444,1.39944777674059,1.41747456166132,1.33113574967257,1.33113574967257,67918.9331533154,0.0,1.0
2000-04-03,14.19,14.94,14.13,14.94,1244,1.34631620013213,1.41747456166132,1.3406235312098,1.41747456166132,13111.6003790696,0.0,1.0
2000-04-04,14.5,14.94,14.19,14.5,6444,1.37572832289753,1.41747456166132,1.34631620013213,1.37572832289753,67918.9331533154,0.0,1.0
2000-04-05,14.25,15.0,14.13,14.5,1644,1.35200886905447,1.42316723058365,1.3406235312098,1.37572832289753,17327.5490540115,0.0,1.0
2000-04-06,14.88,14.94,14.19,14.19,5200,1.41178189273898,1.41747456166132,1.34631620013213,1.34631620013213,54807.3327742459,0.0,1.0
2000-04-07,14.81,14.81,14.81,14.81,44,1.40514044566292,1.40514044566292,1.40514044566292,1.40514044566292,463.75435424362,0.0,1.0
2000-04-10,14.25,14.25,14.0,14.13,5778,1.35200886905447,1.35200886905447,1.32828941521141,1.3406235312098,60899.3786095369,0.0,1.0
2000-04-11,14.69,14.81,14.25,14.25,8800,1.39375510781826,1.40514044566292,1.35200886905447,1.35200886905447,92750.8708487234,0.0,1.0
2000-04-12,15.0,15.0,14.19,14.63,4578,1.42316723058365,1.42316723058365,1.34631620013213,1.38806243889592,48251.5325847111,0.0,1.0
2000-04-13,14.38,14.56,14.38,14.38,9467,1.36434298505286,1.38142099181986,1.36434298505286,1.36434298505286,99780.9652641895,0.0,1.0
2000-04-14,14.13,14.5,14.13,14.25,8044,1.3406235312098,1.37572832289753,1.3406235312098,1.35200886905447,84782.7278530833,0.0,1.0
2000-04-17,14.13,14.44,14.06,14.44,8667,1.3406235312098,1.37003565397519,1.33398208413374,1.37003565397519,91349.0679143054,0.0,1.0
2000-04-18,14.5,14.5,13.69,14.31,978,1.37572832289753,1.37572832289753,1.29887729244601,1.3577015379768,10307.9945102332,0.0,1.0
2000-04-19,14.5,14.5,14.0,14.0,2178,1.37572832289753,1.37572832289753,1.32828941521141,1.32828941521141,22955.8405350591,0.0,1.0
2000-04-20,14.81,14.94,14.5,14.63,6178,1.40514044566292,1.41747456166132,1.37572832289753,1.38806243889592,65115.3272844792,0.0,1.0
2000-04-24,14.38,14.38,14.38,14.38,178,1.36434298505286,1.36434298505286,1.36434298505286,1.36434298505286,1876.09716034918,0.0,1.0
2000-04-25,14.25,14.38,14.25,14.38,4178,1.35200886905447,1.36434298505286,1.35200886905447,1.36434298505286,44035.583909769,0.0,1.0
2000-04-26,14.25,14.38,14.25,14.25,800,1.35200886905447,1.36434298505286,1.35200886905447,1.35200886905447,8431.89734988396,0.0,1.0
2000-04-27,14.38,14.38,14.0,14.31,1378,1.36434298505286,1.36434298505286,1.32828941521141,1.3577015379768,14523.9431851751,0.0,1.0
2000-04-28,14.19,14.19,14.06,14.06,978,1.34631620013213,1.34631620013213,1.33398208413374,1.33398208413374,10307.9945102332,0.0,1.0
2000-05-01,15.5,15.5,14.25,14.25,6178,1.47060613826977,1.47060613826977,1.35200886905447,1.35200886905447,65115.3272844791,0.0,1.0
2000-05-02,15.5,15.5,14.56,14.56,1067,1.47060613826977,1.47060613826977,1.38142099181986,1.38142099181986,11246.0430904078,0.0,1.0
2000-05-03,15.25,15.25,14.88,15.06,2667,1.44688668442671,1.44688668442671,1.41178189273898,1.42885989950599,28109.8377901757,0.0,1.0
2000-05-04,15.25,15.25,15.25,15.25,0,1.44688668442671,1.44688668442671,1.44688668442671,1.44688668442671,0,0.0,1.0
2000-05-05,16.19,16.19,15.69,15.69,1778,1.53607183087662,1.53607183087662,1.4886329231905,1.4886329231905,18739.8918601171,0.0,1.0
2000-05-08,15.25,15.25,15.19,15.19,1467,1.44688668442671,1.44688668442671,1.44119401550438,1.44119401550438,15461.9917653498,0.0,1.0
2000-05-09,15.56,15.75,15.56,15.63,14578,1.47629880719211,1.49432559211283,1.47629880719211,1.48294025426816,153650.24945826,0.0,1.0
2000-05-10,14.94,15.56,14.94,15.56,2444,1.41747456166132,1.47629880719211,1.41747456166132,1.47629880719211,25759.4464038955,0.0,1.0
2000-05-11,14.94,14.94,14.94,14.94,400,1.41747456166132,1.41747456166132,1.41747456166132,1.41747456166132,4215.94867494198,0.0,1.0
2000-05-12,15.06,15.06,15.0,15.0,1778,1.42885989950599,1.42885989950599,1.42316723058365,1.42316723058365,18739.8918601171,0.0,1.0
2000-05-15,15.13,15.13,15.13,15.13,178,1.43550134658204,1.43550134658204,1.43550134658204,1.43550134658204,1876.09716034919,0.0,1.0
2000-05-16,15.5,15.5,15.13,15.19,5778,1.47060613826977,1.47060613826977,1.43550134658204,1.44119401550438,60899.3786095371,0.0,1.0
2000-05-17,15.5,15.5,15.5,15.5,978,1.47060613826977,1.47060613826977,1.47060613826977,1.47060613826977,10307.9945102332,0.0,1.0
2000-05-18,15.19,15.38,15.0,15.0,6667,1.44119401550438,1.4592208004251,1.42316723058365,1.42316723058365,70269.3245395954,0.0,1.0
2000-05-19,14.75,15.25,14.75,15.06,18844,1.39944777674059,1.44688668442671,1.39944777674059,1.42885989950599,198613.342076517,0.0,1.0
2000-05-22,15.38,15.38,14.38,14.5,5378,1.4592208004251,1.4592208004251,1.36434298505286,1.37572832289753,56683.4299345952,0.0,1.0
2000-05-23,15.0,15.0,15.0,15.0,178,1.42316723058365,1.42316723058365,1.42316723058365,1.42316723058365,1876.09716034919,0.0,1.0
2000-05-24,15.13,15.25,15.0,15.25,2267,1.43550134658204,1.44688668442671,1.42316723058365,1.44688668442671,23893.8891152338,0.0,1.0
2000-05-25,15.06,15.5,15.06,15.06,2978,1.42885989950599,1.47060613826977,1.42885989950599,1.42885989950599,31387.737884943,0.0,1.0
2000-05-26,15.13,15.38,15.13,15.25,1600,1.43550134658204,1.4592208004251,1.43550134658204,1.44688668442671,16863.794699768,0.0,1.0
2000-05-30,15.5,15.75,14.88,15.13,8667,1.47060613826977,1.49432559211283,1.41178189273898,1.43550134658204,91349.0679143057,0.0,1.0
2000-05-31,15.25,15.63,15.25,15.5,4444,1.44688668442671,1.48294025426816,1.44688668442671,1.47060613826977,46839.1897786055,0.0,1.0
2000-06-01,15.13,15.25,15.0,15.25,6978,1.43550134658204,1.44688668442671,1.42316723058365,1.44688668442671,73547.2246343631,0.0,1.0
2000-06-02,15.25,15.25,15.25,15.25,1467,1.44688668442671,1.44688668442671,1.44688668442671,1.44688668442671,15461.9917653498,0.0,1.0
2000-06-05,15.0,15.38,15.0,15.38,5067,1.42316723058365,1.4592208004251,1.42316723058365,1.4592208004251,53405.5298398276,0.0,1.0
2000-06-06,15.13,15.63,15.13,15.34,2267,1.43550134658204,1.48294025426816,1.43550134658204,1.45542568781021,23893.8891152338,0.0,1.0
2000-06-07,15.75,15.75,15.13,15.13,978,1.49432559211283,1.49432559211283,1.43550134658204,1.43550134658204,10307.9945102332,0.0,1.0
2000-06-08,15.63,16.0,15.06,15.56,15200,1.48294025426816,1.51804504595589,1.42885989950599,1.47629880719211,160206.049647796,0.0,1.0
2000-06-09,15.63,16.0,15.44,15.75,2578,1.48294025426816,1.51804504595589,1.46491346934744,1.49432559211283,27171.7892100012,0.0,1.0
2000-06-12,15.81,16.0,14.75,15.13,37378,1.50001826103517,1.51804504595589,1.39944777674059,1.43550134658204,393959.323929953,0.0,1.0
2000-06-13,15.81,16.13,15.5,16.13,31200,1.50001826103517,1.53037916195429,1.47060613826977,1.53037916195429,328843.996645475,0.0,1.0
2000-06-14,15.5,15.75,14.75,15.38,6400,1.47060613826977,1.49432559211283,1.39944777674059,1.4592208004251,67455.1787990719,0.0,1.0
2000-06-15,15.0,15.5,14.75,15.0,9200,1.42316723058365,1.47060613826977,1.39944777674059,1.42316723058365,96966.8195236657,0.0,1.0
2000-06-16,14.88,15.0,14.88,15.0,4444,1.41178189273898,1.42316723058365,1.41178189273898,1.42316723058365,46839.1897786055,0.0,1.0
2000-06-19,15.0,15.25,15.0,15.25,12978,1.42316723058365,1.44688668442671,1.42316723058365,1.44688668442671,136786.454758493,0.0,1.0
2000-06-20,15.0,15.13,14.75,14.75,25244,1.47535002903838,1.48813639595672,1.45076086188775,1.45076086188775,256657.737179025,0.55,1.0
2000-06-21,14.5,15.13,14.5,15.0,7067,1.42617169473711,1.48813639595672,1.42617169473711,1.47535002903838,71850.7458661132,0.0,1.0
2000-06-22,14.63,14.75,14.5,14.63,36178,1.43895806165544,1.45076086188775,1.42617169473711,1.43895806165544,367824.576757358,0.0,1.0
2000-06-23,14.13,14.38,14.13,14.38,3778,1.38977972735416,1.4143688945048,1.38977972735416,1.4143688945048,38411.22369919,0.0,1.0
2000-06-26,14.13,14.63,14.13,14.13,9200,1.38977972735416,1.43895806165544,1.38977972735416,1.38977972735416,93537.1249424427,0.0,1.0
2000-06-27,14.25,14.25,14.25,14.25,178,1.40158252758647,1.40158252758647,1.40158252758647,1.40158252758647,1809.7400260603,0.0,1.0
2000-06-28,14.0,14.13,13.0,14.13,29378,1.37699336043583,1.38977972735416,1.27863669183327,1.38977972735416,298688.440930334,0.0,1.0
2000-06-29,13.0,13.38,12.88,13.0,9200,1.27863669183327,1.31601222590224,1.26683389160096,1.27863669183327,93537.1249424426,0.0,1.0
2000-06-30,13.0,13.44,13.0,13.44,11378,1.27863669183327,1.32191362601839,1.27863669183327,1.32191362601839,115681.022564686,0.0,1.0
2000-07-03,13.0,13.5,13.0,13.0,13244,1.27863669183327,1.32781502613455,1.27863669183327,1.27863669183327,134652.791601925,0.0,1.0
2000-07-05,13.5,13.5,13.0,13.31,9867,1.32781502613455,1.32781502613455,1.27863669183327,1.30912725910006,100318.56650077,0.0,1.0
2000-07-06,13.0,13.88,12.25,13.88,11200,1.27863669183327,1.36519056020352,1.20486919038135,1.36519056020352,113871.282538626,0.0,1.0
2000-07-07,13.25,13.5,13.0,13.5,6178,1.30322585898391,1.32781502613455,1.27863669183327,1.32781502613455,62812.2128146098,0.0,1.0
2000-07-10,13.88,13.88,13.0,13.13,7867,1.36519056020352,1.36519056020352,1.27863669183327,1.2914230587516,79984.4089045866,0.0,1.0
2000-07-11,13.88,13.88,13.88,13.88,2267,1.36519056020352,1.36519056020352,1.36519056020352,1.36519056020352,23048.7676352737,0.0,1.0
2000-07-12,14.5,14.5,13.88,13.88,1867,1.42617169473711,1.42617169473711,1.36519056020352,1.36519056020352,18981.936116037,0.0,1.0
2000-07-13,14.38,14.38,14.0,14.38,2000,1.4143688945048,1.4143688945048,1.37699336043583,1.4143688945048,20334.1575961832,0.0,1.0
2000-07-14,13.5,14.0,13.5,14.0,1244,1.32781502613455,1.37699336043583,1.32781502613455,1.37699336043583,12647.8460248259,0.0,1.0
2000-07-17,14.0,14.44,14.0,14.44,1067,1.37699336043583,1.42027029462095,1.37699336043583,1.42027029462095,10848.2730775637,0.0,1.0
2000-07-18,14.25,14.25,13.75,14.0,10178,1.40158252758647,1.40158252758647,1.35240419328519,1.37699336043583,103480.528006976,0.0,1.0
2000-07-19,14.0,14.38,14.0,14.0,2800,1.37699336043583,1.4143688945048,1.37699336043583,1.37699336043583,28467.8206346564,0.0,1.0
2000-07-20,14.0,14.13,13.88,13.88,3778,1.37699336043583,1.38977972735416,1.36519056020352,1.36519056020352,38411.22369919,0.0,1.0
2000-07-21,13.75,13.75,13.75,13.75,2978,1.35240419328519,1.35240419328519,1.35240419328519,1.35240419328519,30277.5606607167,0.0,1.0
2000-07-24,13.38,14.0,13.25,13.56,19600,1.31601222590224,1.37699336043583,1.30322585898391,1.3337164262507,199274.744442595,0.0,1.0
2000-07-25,13.38,13.38,13.38,13.38,2667,1.31601222590224,1.31601222590224,1.31601222590224,1.31601222590224,27115.5991545103,0.0,1.0
2000-07-26,13.25,13.38,13.25,13.31,6978,1.30322585898391,1.31601222590224,1.30322585898391,1.30912725910006,70945.8758530831,0.0,1.0
2000-07-27,13.0,13.13,13.0,13.13,1378,1.27863669183327,1.2914230587516,1.27863669183327,1.2914230587516,14010.2345837702,0.0,1.0
2000-07-28,13.0,13.06,13.0,13.06,4578,1.27863669183327,1.28453809194942,1.27863669183327,1.28453809194942,46544.8867376633,0.0,1.0
2000-07-31,13.25,13.25,13.06,13.06,2267,1.30322585898391,1.30322585898391,1.28453809194942,1.28453809194942,23048.7676352736,0.0,1.0
2000-08-01,14.0,14.0,13.38,13.75,3600,1.37699336043583,1.37699336043583,1.31601222590224,1.35240419328519,36601.4836731297,0.0,1.0
2000-08-02,13.44,13.44,13.38,13.38,667,1.32191362601839,1.32191362601839,1.31601222590224,1.31601222590224,6781.44155832712,0.0,1.0
2000-08-03,13.63,13.63,13.25,13.25,16844,1.34060139305288,1.34060139305288,1.30322585898391,1.30322585898391,171254.275275055,0.0,1.0
2000-08-04,13.25,13.5,13.0,13.0,5867,1.30322585898391,1.32781502613455,1.27863669183327,1.27863669183327,59650.2513084033,0.0,1.0
2000-08-07,12.69,13.44,12.69,13.44,17067,1.24814612456647,1.32191362601839,1.24814612456647,1.32191362601839,173521.53384703,0.0,1.0
2000-08-08,13.25,13.25,13.0,13.0,5644,1.30322585898391,1.30322585898391,1.27863669183327,1.27863669183327,57382.9927364289,0.0,1.0
2000-08-09,13.19,13.38,13.19,13.25,14000,1.29732445886775,1.31601222590224,1.29732445886775,1.30322585898391,142339.103173283,0.0,1.0
2000-08-10,13.13,13.13,13.13,13.13,2978,1.2914230587516,1.2914230587516,1.2914230587516,1.2914230587516,30277.5606607168,0.0,1.0
2000-08-11,13.12,13.12,13.12,13.12,0,1.29043949206557,1.29043949206557,1.29043949206557,1.29043949206557,0,0.0,1.0
2000-08-14,13.94,13.94,13.25,13.25,4844,1.37109196031967,1.37109196031967,1.30322585898391,1.30322585898391,49249.3296979558,0.0,1.0
2000-08-15,14.44,14.63,14.0,14.25,8444,1.42027029462095,1.43895806165544,1.37699336043583,1.40158252758647,85850.8133710856,0.0,1.0
2000-08-16,15.0,15.0,14.88,15.0,6667,1.47535002903838,1.47535002903838,1.46354722880608,1.47535002903838,67783.914346877,0.0,1.0
2000-08-17,15.13,16.13,14.5,16.13,12044,1.48813639595672,1.58649306455928,1.42617169473711,1.58649306455928,122452.297044215,0.0,1.0
2000-08-18,14.63,15.13,14.56,14.81,2844,1.43895806165544,1.48813639595672,1.43207309485326,1.4566622620039,28915.1721017725,0.0,1.0
2000-08-21,15.5,15.5,14.63,15.0,4400,1.52452836333966,1.52452836333966,1.43895806165544,1.47535002903838,44735.1467116032,0.0,1.0
2000-08-22,15.0,15.25,15.0,15.0,2178,1.47535002903838,1.49993919618902,1.47535002903838,1.47535002903838,22143.8976222436,0.0,1.0
2000-08-23,15.0,15.69,14.5,15.69,16800,1.47535002903838,1.54321613037415,1.42617169473711,1.54321613037415,170806.92380794,0.0,1.0
2000-08-24,15.0,15.0,15.0,15.0,0,1.47535002903838,1.47535002903838,1.47535002903838,1.47535002903838,0,0.0,1.0
2000-08-25,15.75,15.81,15.5,15.5,11378,1.5491175304903,1.55501893060646,1.52452836333966,1.52452836333966,115681.022564687,0.0,1.0
2000-08-28,15.5,16.0,15.44,15.88,28400,1.52452836333966,1.57370669764094,1.51862696322351,1.56190389740864,288745.037865802,0.0,1.0
2000-08-29,15.94,16.0,15.31,16.0,21067,1.56780529752479,1.57370669764094,1.50584059630518,1.57370669764094,214189.849039396,0.0,1.0
2000-08-30,15.94,15.94,15.94,15.94,0,1.56780529752479,1.56780529752479,1.56780529752479,1.56780529752479,0,0.0,1.0
2000-08-31,16.0,16.13,15.5,16.0,5467,1.57370669764094,1.58649306455928,1.52452836333966,1.57370669764094,55583.419789167,0.0,1.0
2000-09-01,15.63,16.06,15.63,16.06,2000,1.537314730258,1.5796080977571,1.537314730258,1.5796080977571,20334.1575961832,0.0,1.0
2000-09-05,16.75,17.0,15.69,15.69,22844,1.64747419909286,1.6720633662435,1.54321613037415,1.54321613037415,232256.748063605,0.0,1.0
2000-09-06,16.75,17.0,16.63,17.0,5778,1.64747419909286,1.6720633662435,1.63567139886056,1.6720633662435,58745.3812953734,0.0,1.0
2000-09-07,17.0,17.0,16.56,16.56,8578,1.6720633662435,1.6720633662435,1.62878643205838,1.62878643205838,87213.20193003,0.0,1.0
2000-09-08,17.75,17.75,17.0,17.0,9867,1.74583086769542,1.74583086769542,1.6720633662435,1.6720633662435,100318.56650077,0.0,1.0
2000-09-11,17.13,17.75,17.13,17.63,2800,1.68484973316184,1.74583086769542,1.68484973316184,1.73402806746311,28467.8206346564,0.0,1.0
2000-09-12,17.13,17.75,17.13,17.13,4578,1.68484973316184,1.74583086769542,1.68484973316184,1.68484973316184,46544.8867376633,0.0,1.0
2000-09-13,17.38,17.5,17.38,17.5,1067,1.70943890031248,1.72124170054478,1.70943890031248,1.72124170054478,10848.2730775637,0.0,1.0
2000-09-14,17.5,18.0,17.5,17.75,5378,1.72124170054478,1.77042003484606,1.72124170054478,1.74583086769542,54678.5497761367,0.0,1.0
2000-09-15,18.0,18.0,17.56,17.56,1778,1.77042003484606,1.77042003484606,1.72714310066094,1.72714310066094,18077.0661030069,0.0,1.0
2000-09-18,17.0,17.75,16.25,17.75,12667,1.6720633662435,1.74583086769542,1.59829586479158,1.74583086769542,128786.387135427,0.0,1.0
2000-09-19,17.0,17.38,17.0,17.13,3200,1.6720633662435,1.70943890031248,1.6720633662435,1.68484973316184,32534.6521538932,0.0,1.0
2000-09-20,17.0,17.38,17.0,17.0,1867,1.6720633662435,1.70943890031248,1.6720633662435,1.6720633662435,18981.9361160371,0.0,1.0
2000-09-21,17.38,17.63,17.38,17.63,2044,1.70943890031248,1.73402806746311,1.70943890031248,1.73402806746311,20781.5090632992,0.0,1.0
2000-09-22,17.38,17.38,16.63,17.13,14800,1.70943890031248,1.70943890031248,1.63567139886056,1.68484973316184,150472.766211755,0.0,1.0
2000-09-25,17.38,17.38,17.0,17.0,4267,1.70943890031248,1.70943890031248,1.6720633662435,1.6720633662435,43382.9252314568,0.0,1.0
2000-09-26,17.25,17.44,17.25,17.38,4178,1.69665253339414,1.71534030042863,1.69665253339414,1.70943890031248,42478.0552184268,0.0,1.0
2000-09-27,17.44,17.44,17.25,17.25,1778,1.71534030042863,1.71534030042863,1.69665253339414,1.69665253339414,18077.0661030069,0.0,1.0
2000-09-28,17.0,17.44,16.5,17.19,21467,1.6720633662435,1.71534030042863,1.62288503194222,1.69075113327799,218256.680558633,0.0,1.0
2000-09-29,16.75,17.0,16.5,16.5,10044,1.64747419909286,1.6720633662435,1.62288503194222,1.62288503194222,102118.139448032,0.0,1.0
2000-10-02,16.63,16.94,16.63,16.94,17467,1.63567139886056,1.66616196612735,1.63567139886056,1.66616196612735,177588.365366266,0.0,1.0
2000-10-03,16.5,16.88,16.5,16.63,16267,1.62288503194222,1.6602605660112,1.62288503194222,1.63567139886056,165387.870808557,0.0,1.0
2000-10-04,16.63,16.75,16.5,16.75,13200,1.63567139886056,1.64747419909286,1.62288503194222,1.64747419909286,134205.440134809,0.0,1.0
2000-10-05,16.56,16.75,16.5,16.5,3067,1.62878643205838,1.64747419909286,1.62288503194222,1.62288503194222,31182.4306737469,0.0,1.0
2000-10-06,16.56,16.69,16.56,16.56,14178,1.62878643205838,1.64157279897671,1.62878643205838,1.62878643205838,144148.843199343,0.0,1.0
2000-10-09,16.25,16.5,16.25,16.5,17467,1.59829586479158,1.62288503194222,1.59829586479158,1.62288503194222,177588.365366267,0.0,1.0
2000-10-10,16.5,16.5,16.5,16.5,10178,1.62288503194222,1.62288503194222,1.62288503194222,1.62288503194222,103480.528006977,0.0,1.0
2000-10-11,16.5,16.5,16.5,16.5,1244,1.62288503194222,1.62288503194222,1.62288503194222,1.62288503194222,12647.846024826,0.0,1.0
2000-10-12,16.31,16.5,16.31,16.5,2667,1.60419726490774,1.62288503194222,1.60419726490774,1.62288503194222,27115.5991545103,0.0,1.0
2000-10-13,16.0,16.25,16.0,16.25,9200,1.57370669764094,1.59829586479158,1.57370669764094,1.59829586479158,93537.124942443,0.0,1.0
2000-10-16,16.13,16.13,15.75,16.0,8267,1.58649306455928,1.58649306455928,1.5491175304903,1.57370669764094,84051.2404238231,0.0,1.0
2000-10-17,15.44,16.06,15.44,16.06,22044,1.51862696322351,1.5796080977571,1.51862696322351,1.5796080977571,224123.085025131,0.0,1.0
2000-10-18,15.0,15.06,14.75,15.06,19378,1.47535002903838,1.48125142915454,1.45076086188775,1.48125142915454,197017.65294942,0.0,1.0
2000-10-19,15.0,15.0,14.88,15.0,24400,1.47535002903838,1.47535002903838,1.46354722880608,1.47535002903838,248076.722673436,0.0,1.0
2000-10-20,15.25,15.25,15.13,15.25,2400,1.49993919618902,1.49993919618902,1.48813639595672,1.49993919618902,24400.9891154199,0.0,1.0
2000-10-23,15.5,15.5,15.0,15.0,16044,1.52452836333966,1.52452836333966,1.47535002903838,1.47535002903838,163120.612236582,0.0,1.0
2000-10-24,15.25,15.31,15.25,15.25,5200,1.49993919618902,1.50584059630518,1.49993919618902,1.49993919618902,52868.8097500765,0.0,1.0
2000-10-25,16.0,16.0,16.0,16.0,178,1.57370669764094,1.57370669764094,1.57370669764094,1.57370669764094,1809.74002606031,0.0,1.0
2000-10-26,15.5,15.5,15.44,15.44,5244,1.52452836333966,1.52452836333966,1.51862696322351,1.51862696322351,53316.1612171925,0.0,1.0
2000-10-27,15.63,16.0,15.5,15.5,8400,1.537314730258,1.57370669764094,1.52452836333966,1.52452836333966,85403.4619039693,0.0,1.0
2000-10-30,16.0,16.13,15.63,15.63,6978,1.57370669764094,1.58649306455928,1.537314730258,1.537314730258,70945.8758530834,0.0,1.0
2000-10-31,16.19,16.19,15.75,15.75,6000,1.59239446467543,1.59239446467543,1.5491175304903,1.5491175304903,61002.4727885497,0.0,1.0
2000-11-01,16.88,16.88,16.19,16.19,2400,1.6602605660112,1.6602605660112,1.59239446467543,1.59239446467543,24400.9891154198,0.0,1.0
2000-11-02,16.5,17.0,16.5,16.5,5778,1.62288503194222,1.6720633662435,1.62288503194222,1.62288503194222,58745.3812953734,0.0,1.0
2000-11-03,16.75,17.0,16.5,16.5,4267,1.64747419909286,1.6720633662435,1.62288503194222,1.62288503194222,43382.925231457,0.0,1.0
2000-11-06,17.06,17.38,16.25,16.63,25467,1.67796476635966,1.70943890031248,1.59829586479158,1.63567139886056,258924.995750998,0.0,1.0
2000-11-07,17.44,17.44,17.25,17.31,4044,1.71534030042863,1.71534030042863,1.69665253339414,1.7025539335103,41115.6666594824,0.0,1.0
2000-11-08,17.0,17.38,17.0,17.38,4667,1.6720633662435,1.70943890031248,1.6720633662435,1.70943890031248,47449.7567506936,0.0,1.0
2000-11-09,16.25,17.0,16.25,17.0,1067,1.59829586479158,1.6720633662435,1.59829586479158,1.6720633662435,10848.2730775638,0.0,1.0
2000-11-10,16.63,16.63,16.0,16.13,4000,1.63567139886056,1.63567139886056,1.57370669764094,1.58649306455928,40668.3151923663,0.0,1.0
2000-11-13,16.0,16.63,16.0,16.63,667,1.57370669764094,1.63567139886056,1.57370669764094,1.63567139886056,6781.44155832712,0.0,1.0
2000-11-14,16.0,16.0,16.0,16.0,267,1.57370669764094,1.57370669764094,1.57370669764094,1.57370669764094,2714.61003909047,0.0,1.0
2000-11-15,16.25,16.63,16.13,16.13,3644,1.59829586479158,1.63567139886056,1.58649306455928,1.58649306455928,37048.8351402459,0.0,1.0
2000-11-16,16.25,16.25,16.25,16.25,3778,1.59829586479158,1.59829586479158,1.59829586479158,1.59829586479158,38411.2236991902,0.0,1.0
2000-11-17,16.13,16.13,16.13,16.13,2000,1.58649306455928,1.58649306455928,1.58649306455928,1.58649306455928,20334.1575961832,0.0,1.0
2000-11-20,15.75,16.13,15.25,16.13,8667,1.58157523112915,1.61973387162623,1.53136649363298,1.61973387162623,86309.6786755717,0.33,1.0
2000-11-21,15.75,15.75,15.75,15.75,0,1.58157523112915,1.58157523112915,1.58157523112915,1.58157523112915,0,0.0,1.0
2000-11-22,15.5,15.5,15.0,15.13,5644,1.55647086238107,1.55647086238107,1.5062621248849,1.51931639663391,56205.3566914649,0.0,1.0
2000-11-24,15.75,15.75,15.75,15.75,400,1.58157523112915,1.58157523112915,1.58157523112915,1.58157523112915,3983.37042462544,0.0,1.0
2000-11-27,15.63,15.94,15.06,15.06,1378,1.56952513413007,1.60065455137769,1.51228717338444,1.51228717338444,13722.7111128346,0.0,1.0
2000-11-28,15.38,15.38,15.38,15.38,1467,1.54442076538199,1.54442076538199,1.54442076538199,1.54442076538199,14609.0110323138,0.0,1.0
2000-11-29,15.38,15.94,15.38,15.38,2267,1.54442076538199,1.60065455137769,1.54442076538199,1.54442076538199,22575.7518815647,0.0,1.0
2000-11-30,15.63,15.63,15.38,15.63,21067,1.56952513413007,1.56952513413007,1.54442076538199,1.56952513413007,209794.16183896,0.0,1.0
2000-12-01,15.5,15.63,15.5,15.5,4800,1.55647086238107,1.56952513413007,1.55647086238107,1.55647086238107,47800.4450955052,0.0,1.0
2000-12-04,15.0,15.63,15.0,15.63,28667,1.5062621248849,1.56952513413007,1.5062621248849,1.56952513413007,285478.199906845,0.0,1.0
2000-12-05,15.5,15.5,15.13,15.13,578,1.55647086238107,1.55647086238107,1.51931639663391,1.51931639663391,5755.97026358375,0.0,1.0
2000-12-06,15.31,15.31,15.25,15.25,2000,1.53739154213252,1.53739154213252,1.53136649363298,1.53136649363298,19916.8521231273,0.0,1.0
2000-12-07,15.31,15.31,15.31,15.31,0,1.53739154213252,1.53739154213252,1.53739154213252,1.53739154213252,0,0.0,1.0
2000-12-08,15.5,15.5,15.19,15.38,6000,1.55647086238107,1.55647086238107,1.52534144513345,1.54442076538199,59750.5563693815,0.0,1.0
2000-12-11,15.13,15.13,15.13,15.13,578,1.51931639663391,1.51931639663391,1.51931639663391,1.51931639663391,5755.97026358375,0.0,1.0
2000-12-12,15.75,15.75,15.5,15.5,8978,1.58157523112915,1.58157523112915,1.55647086238107,1.55647086238107,89406.749180718,0.0,1.0
2000-12-13,15.75,15.75,15.31,15.75,7244,1.58157523112915,1.58157523112915,1.53739154213252,1.58157523112915,72138.8383899667,0.0,1.0
2000-12-14,15.75,15.88,15.5,15.5,4978,1.58157523112915,1.59462950287815,1.55647086238107,1.55647086238107,49573.0449344636,0.0,1.0
2000-12-15,15.75,15.75,15.5,15.5,3200,1.58157523112915,1.58157523112915,1.55647086238107,1.55647086238107,31866.9633970035,0.0,1.0
2000-12-18,15.31,16.25,15.31,16.0,16400,1.53739154213252,1.63178396862531,1.53739154213252,1.60667959987723,163318.187409644,0.0,1.0
2000-12-19,16.13,16.13,15.31,15.88,20667,1.61973387162623,1.61973387162623,1.53739154213252,1.59462950287815,205810.791414335,0.0,1.0
2000-12-20,15.38,15.5,15.31,15.31,5600,1.54442076538199,1.55647086238107,1.53739154213252,1.53739154213252,55767.1859447561,0.0,1.0
2000-12-21,16.0,16.0,15.19,16.0,3244,1.60667959987723,1.60667959987723,1.52534144513345,1.60667959987723,32305.1341437123,0.0,1.0
2000-12-22,16.0,16.19,15.63,15.63,4667,1.60667959987723,1.62575892012577,1.56952513413007,1.56952513413007,46475.9744293174,0.0,1.0
2000-12-26,15.69,16.19,15.69,16.0,1200,1.57555018262961,1.62575892012577,1.57555018262961,1.60667959987723,11950.1112738763,0.0,1.0
2000-12-27,16.0,16.13,15.63,15.97,4578,1.60667959987723,1.61973387162623,1.56952513413007,1.60366707562746,45589.6745098382,0.0,1.0
2000-12-28,15.19,16.0,15.19,16.0,6044,1.52534144513345,1.60667959987723,1.52534144513345,1.60667959987723,60188.7271160903,0.0,1.0
2000-12-29,15.88,16.0,15.0,16.0,7244,1.59462950287815,1.60667959987723,1.5062621248849,1.60667959987723,72138.8383899668,0.0,1.0
2001-01-02,15.75,15.75,15.75,15.75,978,1.58157523112915,1.58157523112915,1.58157523112915,1.58157523112915,9739.3406882092,0.0,1.0
2001-01-03,16.13,16.13,14.75,15.5,54267,1.61973387162623,1.61973387162623,1.48115775613682,1.55647086238107,540413.907082873,0.0,1.0
2001-01-04,16.0,16.13,16.0,16.13,2978,1.60667959987723,1.61973387162623,1.60667959987723,1.61973387162623,29656.1928113364,0.0,1.0
2001-01-05,15.5,15.5,15.5,15.5,1600,1.55647086238107,1.55647086238107,1.55647086238107,1.55647086238107,15933.4816985017,0.0,1.0
2001-01-08,16.0,16.0,15.5,15.5,5244,1.60667959987723,1.60667959987723,1.55647086238107,1.55647086238107,52221.9862668396,0.0,1.0
2001-01-09,15.5,16.0,15.5,15.5,4978,1.55647086238107,1.60667959987723,1.55647086238107,1.55647086238107,49573.0449344635,0.0,1.0
2001-01-10,16.25,16.25,16.0,16.0,3467,1.63178396862531,1.63178396862531,1.60667959987723,1.60667959987723,34525.8631554411,0.0,1.0
2001-01-11,15.75,16.19,15.75,16.19,1378,1.58157523112915,1.62575892012577,1.58157523112915,1.62575892012577,13722.7111128346,0.0,1.0
2001-01-12,16.19,16.19,15.56,15.56,4000,1.62575892012577,1.62575892012577,1.56249591088061,1.56249591088061,39833.7042462545,0.0,1.0
2001-01-16,16.25,16.25,16.25,16.25,2178,1.63178396862531,1.63178396862531,1.63178396862531,1.63178396862531,21689.4519620856,0.0,1.0
2001-01-17,16.31,16.63,16.31,16.5,7244,1.63780901712485,1.6699426091224,1.63780901712485,1.65688833737339,72138.8383899668,0.0,1.0
2001-01-18,16.31,16.31,16.31,16.31,267,1.63780901712485,1.63780901712485,1.63780901712485,1.63780901712485,2658.89975843749,0.0,1.0
2001-01-19,16.5,16.94,16.5,16.5,5244,1.65688833737339,1.70107202637002,1.65688833737339,1.65688833737339,52221.9862668397,0.0,1.0
2001-01-22,16.31,16.88,16.31,16.31,4178,1.63780901712485,1.69504697787048,1.63780901712485,1.63780901712485,41606.3040852128,0.0,1.0
2001-01-23,16.5,16.88,16.31,16.31,3867,1.65688833737339,1.69504697787048,1.63780901712485,1.63780901712485,38509.2335800666,0.0,1.0
2001-01-24,16.44,16.5,16.38,16.44,4800,1.65086328887385,1.65688833737339,1.64483824037431,1.65086328887385,47800.4450955054,0.0,1.0
2001-01-25,16.38,16.38,16.38,16.38,400,1.64483824037431,1.64483824037431,1.64483824037431,1.64483824037431,3983.37042462545,0.0,1.0
2001-01-26,16.38,16.38,16.38,16.38,2000,1.64483824037431,1.64483824037431,1.64483824037431,1.64483824037431,19916.8521231273,0.0,1.0
2001-01-29,16.88,16.88,16.5,16.5,1467,1.69504697787048,1.69504697787048,1.65688833737339,1.65688833737339,14609.0110323138,0.0,1.0
2001-01-30,16.88,17.0,16.63,16.88,4978,1.69504697787048,1.70709707486956,1.6699426091224,1.69504697787048,49573.0449344636,0.0,1.0
2001-01-31,17.0,17.0,16.88,16.88,2844,1.70709707486956,1.70709707486956,1.69504697787048,1.69504697787048,28321.7637190869,0.0,1.0
2001-02-01,17.13,17.13,17.0,17.0,3378,1.72015134661856,1.72015134661856,1.70709707486956,1.70709707486956,33639.5632359619,0.0,1.0
2001-02-02,17.0,17.25,17.0,17.13,11378,1.70709707486956,1.73220144361764,1.70709707486956,1.72015134661856,113306.971728471,0.0,1.0
2001-02-05,17.25,17.5,16.63,17.25,2444,1.73220144361764,1.75730581236572,1.6699426091224,1.73220144361764,24338.3932944614,0.0,1.0
2001-02-06,17.63,17.63,17.5,17.5,3244,1.77036008411472,1.77036008411472,1.75730581236572,1.75730581236572,32305.1341437124,0.0,1.0
2001-02-07,17.69,17.69,17.38,17.5,8800,1.77638513261426,1.77638513261426,1.74525571536664,1.75730581236572,87634.1493417599,0.0,1.0
2001-02-08,17.63,17.75,17.5,17.5,4578,1.77036008411472,1.7824101811138,1.75730581236572,1.75730581236572,45589.6745098383,0.0,1.0
2001-02-09,17.25,17.25,17.25,17.25,178,1.73220144361764,1.73220144361764,1.73220144361764,1.73220144361764,1772.59983895832,0.0,1.0
2001-02-12,17.94,17.94,17.5,17.5,13778,1.80148950136234,1.80148950136234,1.75730581236572,1.75730581236572,137207.194276224,0.0,1.0
2001-02-13,18.0,18.0,17.56,17.56,8667,1.80751454986188,1.80751454986188,1.76333086086526,1.76333086086526,86309.678675572,0.0,1.0
2001-02-14,17.5,17.88,17.5,17.88,4844,1.75730581236572,1.7954644528628,1.75730581236572,1.7954644528628,48238.6158422141,0.0,1.0
2001-02-15,17.75,17.88,17.5,17.88,2400,1.7824101811138,1.7954644528628,1.75730581236572,1.7954644528628,23900.2225477527,0.0,1.0
2001-02-16,17.75,17.88,17.5,17.5,1600,1.7824101811138,1.7954644528628,1.75730581236572,1.75730581236572,15933.4816985018,0.0,1.0
2001-02-20,17.0,18.0,17.0,17.75,2267,1.70709707486956,1.80751454986188,1.70709707486956,1.7824101811138,22575.7518815647,0.0,1.0
2001-02-21,16.0,16.75,15.63,16.63,15778,1.60667959987723,1.68199270612148,1.56952513413007,1.6699426091224,157124.046399351,0.0,1.0
2001-02-22,16.25,16.75,16.25,16.25,5200,1.63178396862531,1.68199270612148,1.63178396862531,1.63178396862531,51783.8155201308,0.0,1.0
2001-02-23,16.06,17.0,16.0,17.0,3778,1.61270464837677,1.70709707486956,1.60667959987723,1.70709707486956,37622.9336605873,0.0,1.0
2001-02-26,16.0,16.0,16.0,16.0,667,1.60667959987723,1.60667959987723,1.60667959987723,1.60667959987723,6642.27018306293,0.0,1.0
2001-02-27,16.0,16.0,16.0,16.0,0,1.60667959987723,1.60667959987723,1.60667959987723,1.60667959987723,0,0.0,1.0
2001-02-28,16.19,16.19,16.19,16.19,978,1.62575892012577,1.62575892012577,1.62575892012577,1.62575892012577,9739.34068820922,0.0,1.0
2001-03-01,16.19,16.19,16.19,16.19,0,1.62575892012577,1.62575892012577,1.62575892012577,1.62575892012577,0,0.0,1.0
2001-03-02,16.0,16.0,16.0,16.0,978,1.60667959987723,1.60667959987723,1.60667959987723,1.60667959987723,9739.34068820921,0.0,1.0
2001-03-05,17.0,17.0,17.0,17.0,400,1.70709707486956,1.70709707486956,1.70709707486956,1.70709707486956,3983.37042462544,0.0,1.0
2001-03-06,17.0,17.0,16.69,16.75,3467,1.70709707486956,1.70709707486956,1.67596765762194,1.68199270612148,34525.863155441,0.0,1.0
2001-03-07,17.0,17.0,16.63,16.69,3467,1.70709707486956,1.70709707486956,1.6699426091224,1.67596765762194,34525.863155441,0.0,1.0
2001-03-08,17.0,17.0,17.0,17.0,0,1.70709707486956,1.70709707486956,1.70709707486956,1.70709707486956,0,0.0,1.0
2001-03-09,16.25,16.25,16.25,16.25,1244,1.63178396862531,1.63178396862531,1.63178396862531,1.63178396862531,12388.2820205851,0.0,1.0
2001-03-12,16.31,16.5,16.25,16.38,6444,1.63780901712485,1.65688833737339,1.63178396862531,1.64483824037431,64172.0975407159,0.0,1.0
2001-03-13,16.25,16.25,15.5,15.5,3867,1.63178396862531,1.63178396862531,1.55647086238107,1.55647086238107,38509.2335800665,0.0,1.0
2001-03-14,16.25,16.25,15.94,15.94,1200,1.63178396862531,1.63178396862531,1.60065455137769,1.60065455137769,11950.1112738763,0.0,1.0
2001-03-15,15.63,16.0,15.63,15.63,2400,1.56952513413007,1.60667959987723,1.56952513413007,1.56952513413007,23900.2225477527,0.0,1.0
2001-03-16,13.5,15.75,12.25,15.63,24444,1.35563591239641,1.58157523112915,1.230114068656,1.56952513413007,243423.766648861,0.0,1.0
2001-03-19,14.75,15.38,13.69,14.06,11200,1.48115775613682,1.54442076538199,1.37471523264495,1.41186969839212,111534.371889513,0.0,1.0
2001-03-20,14.25,15.5,14.25,15.5,1867,1.43094901864066,1.55647086238107,1.43094901864066,1.55647086238107,18592.3814569392,0.0,1.0
2001-03-21,14.5,14.75,13.56,14.25,5467,1.45605338738874,1.48115775613682,1.36166096089595,1.43094901864066,54442.7152785682,0.0,1.0
2001-03-22,14.94,14.94,14.0,14.5,4844,1.50023707638536,1.50023707638536,1.40584464989258,1.45605338738874,48238.6158422142,0.0,1.0
2001-03-23,14.5,14.5,14.25,14.25,8267,1.45605338738874,1.45605338738874,1.43094901864066,1.43094901864066,82326.3082509463,0.0,1.0
2001-03-26,14.5,14.5,14.5,14.5,0,1.45605338738874,1.45605338738874,1.45605338738874,1.45605338738874,0,0.0,1.0
2001-03-27,14.5,14.5,14.25,14.25,4800,1.45605338738874,1.45605338738874,1.43094901864066,1.43094901864066,47800.4450955053,0.0,1.0
2001-03-28,14.13,14.13,14.0,14.13,2000,1.41889892164158,1.41889892164158,1.40584464989258,1.41889892164158,19916.8521231272,0.0,1.0
2001-03-29,14.63,14.63,14.38,14.38,2267,1.46910765913774,1.46910765913774,1.44400329038966,1.44400329038966,22575.7518815647,0.0,1.0
2001-03-30,14.25,14.25,13.75,14.0,7200,1.43094901864066,1.43094901864066,1.38074028114449,1.40584464989258,71700.6676432579,0.0,1.0
2001-04-02,14.25,14.25,14.25,14.25,0,1.43094901864066,1.43094901864066,1.43094901864066,1.43094901864066,0,0.0,1.0
2001-04-03,13.56,14.25,13.56,14.0,5467,1.36166096089595,1.43094901864066,1.36166096089595,1.40584464989258,54442.7152785684,0.0,1.0
2001-04-04,13.56,13.75,13.13,13.56,10044,1.36166096089595,1.38074028114449,1.31848144664925,1.36166096089595,100022.431362345,0.0,1.0
2001-04-05,14.0,14.0,14.0,14.0,44,1.40584464989258,1.40584464989258,1.40584464989258,1.40584464989258,438.170746708798,0.0,1.0
2001-04-06,13.75,14.13,13.56,14.0,3067,1.38074028114449,1.41889892164158,1.36166096089595,1.40584464989258,30542.4927308157,0.0,1.0
2001-04-09,13.75,14.0,13.56,14.0,1067,1.38074028114449,1.40584464989258,1.36166096089595,1.40584464989258,10625.6406076884,0.0,1.0
2001-04-10,13.6,13.75,13.6,13.74,4000,1.36567765989565,1.38074028114449,1.36567765989565,1.37973610639457,39833.7042462543,0.0,1.0
2001-04-11,14.5,14.5,13.6,13.6,4267,1.45605338738874,1.45605338738874,1.36567765989565,1.36567765989565,42492.6040046919,0.0,1.0
2001-04-12,14.0,14.49,14.0,14.1,1244,1.40584464989258,1.45504921263882,1.40584464989258,1.41588639739181,12388.2820205851,0.0,1.0
2001-04-16,14.5,14.5,13.58,13.58,978,1.45605338738874,1.45605338738874,1.3636693103958,1.3636693103958,9739.34068820921,0.0,1.0
2001-04-17,14.49,14.49,14.49,14.49,44,1.45504921263882,1.45504921263882,1.45504921263882,1.45504921263882,438.170746708798,0.0,1.0
2001-04-18,14.2,14.49,13.76,13.76,1378,1.42592814489104,1.45504921263882,1.38174445589442,1.38174445589442,13722.7111128347,0.0,1.0
2001-04-19,14.24,14.3,14.2,14.2,1467,1.42994484389073,1.43596989239027,1.42592814489104,1.42592814489104,14609.0110323139,0.0,1.0
2001-04-20,13.75,13.76,13.75,13.76,3378,1.38074028114449,1.38174445589442,1.38074028114449,1.38174445589442,33639.563235962,0.0,1.0
2001-04-23,13.75,13.75,13.75,13.75,0,1.38074028114449,1.38074028114449,1.38074028114449,1.38074028114449,0,0.0,1.0
2001-04-24,14.0,14.0,13.85,13.85,978,1.40584464989258,1.40584464989258,1.39078202864373,1.39078202864373,9739.34068820918,0.0,1.0
2001-04-25,14.0,14.0,14.0,14.0,0,1.40584464989258,1.40584464989258,1.40584464989258,1.40584464989258,0,0.0,1.0
2001-04-26,13.85,13.85,13.76,13.81,978,1.39078202864373,1.39078202864373,1.38174445589442,1.38676532964403,9739.34068820919,0.0,1.0
2001-04-27,13.9,13.9,13.9,13.9,1600,1.39580290239334,1.39580290239334,1.39580290239334,1.39580290239334,15933.4816985018,0.0,1.0
2001-04-30,13.85,13.85,13.76,13.76,800,1.39078202864373,1.39078202864373,1.38174445589442,1.38174445589442,7966.74084925087,0.0,1.0
2001-05-01,14.07,14.07,14.0,14.0,2000,1.41287387314204,1.41287387314204,1.40584464989258,1.40584464989258,19916.8521231272,0.0,1.0
2001-05-02,14.0,14.27,14.0,14.27,444,1.40584464989258,1.4329573681405,1.40584464989258,1.4329573681405,4421.54117133423,0.0,1.0
2001-05-03,14.4,14.4,14.01,14.24,3778,1.44601163988951,1.44601163988951,1.4068488246425,1.42994484389073,37622.9336605872,0.0,1.0
2001-05-04,14.75,14.81,14.4,14.4,2978,1.48115775613682,1.48718280463636,1.44601163988951,1.44601163988951,29656.1928113365,0.0,1.0
2001-05-07,14.75,14.75,14.5,14.5,444,1.48115775613682,1.48115775613682,1.45605338738874,1.45605338738874,4421.54117133425,0.0,1.0
2001-05-08,14.8,14.8,14.51,14.75,2400,1.48617862988644,1.48617862988644,1.45705756213866,1.48115775613682,23900.2225477526,0.0,1.0
2001-05-09,14.75,14.75,14.61,14.61,400,1.48115775613682,1.48115775613682,1.4670993096379,1.4670993096379,3983.37042462545,0.0,1.0
2001-05-10,14.8,16.5,14.75,15.0,9067,1.48617862988644,1.65688833737339,1.48115775613682,1.5062621248849,90293.0491001971,0.0,1.0
2001-05-11,15.0,15.5,14.81,14.81,800,1.5062621248849,1.55647086238107,1.48718280463636,1.48718280463636,7966.7408492509,0.0,1.0
2001-05-14,15.0,15.01,15.0,15.0,7600,1.5062621248849,1.50726629963483,1.5062621248849,1.5062621248849,75684.0380678836,0.0,1.0
2001-05-15,15.1,15.75,15.1,15.74,2044,1.51630387238414,1.58157523112915,1.51630387238414,1.58057105637923,20355.022869836,0.0,1.0
2001-05-16,15.2,15.2,15.1,15.1,578,1.52634561988337,1.52634561988337,1.51630387238414,1.51630387238414,5755.97026358376,0.0,1.0
2001-05-17,16.2,16.2,15.4,15.4,22578,1.6267630948757,1.6267630948757,1.54642911488183,1.54642911488183,224841.343617983,0.0,1.0
2001-05-18,15.9,16.2,15.8,15.8,1867,1.596637852378,1.6267630948757,1.58659610487876,1.58659610487876,18592.3814569392,0.0,1.0
2001-05-21,15.64,16.2,15.61,16.2,1778,1.57052930887999,1.6267630948757,1.56751678463022,1.6267630948757,17706.0815374601,0.0,1.0
2001-05-22,16.17,16.17,15.05,15.5,2844,1.62375057062593,1.62375057062593,1.51128299863452,1.55647086238107,28321.7637190868,0.0,1.0
2001-05-23,15.1,15.75,15.1,15.75,4000,1.51630387238414,1.58157523112915,1.51630387238414,1.58157523112915,39833.7042462543,0.0,1.0
2001-05-24,15.15,15.15,15.15,15.15,44,1.52132474613375,1.52132474613375,1.52132474613375,1.52132474613375,438.170746708799,0.0,1.0
2001-05-25,15.15,15.15,15.15,15.15,0,1.52132474613375,1.52132474613375,1.52132474613375,1.52132474613375,0,0.0,1.0
2001-05-29,15.15,15.15,15.15,15.15,2444,1.52132474613375,1.52132474613375,1.52132474613375,1.52132474613375,24338.3932944615,0.0,1.0
2001-05-30,15.05,15.11,15.05,15.11,2267,1.51128299863452,1.51730804713406,1.51128299863452,1.51730804713406,22575.7518815647,0.0,1.0
2001-05-31,14.85,14.85,14.85,14.85,267,1.49119950363605,1.49119950363605,1.49119950363605,1.49119950363605,2658.89975843749,0.0,1.0
2001-06-01,14.8,14.85,14.8,14.85,2044,1.48617862988644,1.49119950363605,1.48617862988644,1.49119950363605,20355.022869836,0.0,1.0
2001-06-04,14.6,14.85,14.6,14.85,2667,1.46609513488797,1.49119950363605,1.46609513488797,1.49119950363605,26559.1223061902,0.0,1.0
2001-06-05,14.6,14.6,14.6,14.6,0,1.46609513488797,1.46609513488797,1.46609513488797,1.46609513488797,0,0.0,1.0
2001-06-06,15.6,15.75,15.0,15.75,4178,1.5665126098803,1.58157523112915,1.5062621248849,1.58157523112915,41606.3040852127,0.0,1.0
2001-06-07,15.05,15.05,15.0,15.0,667,1.51128299863452,1.51128299863452,1.5062621248849,1.5062621248849,6642.27018306293,0.0,1.0
2001-06-08,15.12,15.7,15.12,15.7,10444,1.51831222188398,1.57655435737953,1.51831222188398,1.57655435737953,104005.80178697,0.0,1.0
2001-06-11,14.88,15.62,14.88,15.62,27600,1.49421202788582,1.56852095938015,1.49421202788582,1.56852095938015,274852.559299156,0.0,1.0
2001-06-12,15.9,15.9,14.97,15.0,25067,1.596637852378,1.596637852378,1.50324960063513,1.5062621248849,249627.866085215,0.0,1.0
2001-06-13,16.12,16.5,15.75,16.0,15244,1.61872969687631,1.65688833737339,1.58157523112915,1.60667959987723,151806.246882476,0.0,1.0
2001-06-14,16.25,16.3,15.75,16.25,12978,1.63178396862531,1.63680484237493,1.58157523112915,1.63178396862531,129240.453426973,0.0,1.0
2001-06-15,16.0,16.12,16.0,16.12,1467,1.60667959987723,1.61872969687631,1.60667959987723,1.61872969687631,14609.0110323138,0.0,1.0
2001-06-18,17.0,17.35,16.0,16.0,6267,1.70709707486956,1.74224319111687,1.60667959987723,1.60667959987723,62409.456127819,0.0,1.0
2001-06-19,17.0,17.25,16.51,17.0,11067,1.70709707486956,1.73220144361764,1.65789251212332,1.70709707486956,110209.901223324,0.0,1.0
2001-06-20,16.55,16.99,16.51,16.6,4400,1.71914717186864,1.76485259516907,1.71499213338678,1.72434096997096,42358.2117875619,0.57,1.0
2001-06-21,17.0,17.24,16.31,16.51,4000,1.76589135478954,1.79082158568068,1.69421694097749,1.71499213338678,38507.4652614199,0.0,1.0
2001-06-22,16.99,17.0,16.9,17.0,6267,1.76485259516907,1.76589135478954,1.75550375858489,1.76589135478954,60331.5711983299,0.0,1.0
2001-06-25,16.25,16.25,16.25,16.25,978,1.6879843832547,1.6879843832547,1.6879843832547,1.6879843832547,9415.07525641722,0.0,1.0
2001-06-26,16.0,16.25,15.9,16.25,2400,1.66201539274309,1.6879843832547,1.65162779653845,1.6879843832547,23104.4791568521,0.0,1.0
2001-06-27,15.25,16.25,15.25,16.25,3467,1.58410842120826,1.6879843832547,1.58410842120826,1.6879843832547,33376.3455153358,0.0,1.0
2001-06-28,15.85,15.85,15.26,15.26,2178,1.64643399843613,1.64643399843613,1.58514718082872,1.58514718082872,20967.3148348432,0.0,1.0
2001-06-29,15.4,15.98,15.3,15.3,844,1.59968981551523,1.65993787350216,1.58930221931058,1.58930221931058,8125.07517015961,0.0,1.0
2001-07-02,15.99,16.0,15.99,16.0,1378,1.66097663312263,1.66201539274309,1.66097663312263,1.66201539274309,13265.8217825592,0.0,1.0
2001-07-03,15.3,15.3,15.3,15.3,267,1.58930221931058,1.58930221931058,1.58930221931058,1.58930221931058,2570.37330619979,0.0,1.0
2001-07-05,16.25,16.37,15.98,15.98,3867,1.6879843832547,1.70044949870028,1.65993787350216,1.65993787350216,37227.0920414779,0.0,1.0
2001-07-06,16.0,16.0,16.0,16.0,444,1.66201539274309,1.66201539274309,1.66201539274309,1.66201539274309,4274.32864401763,0.0,1.0
2001-07-09,16.15,16.3,15.31,15.35,1200,1.67759678705006,1.69317818135703,1.59034097893105,1.5944960174129,11552.239578426,0.0,1.0
2001-07-10,16.0,16.0,16.0,16.0,267,1.66201539274309,1.66201539274309,1.66201539274309,1.66201539274309,2570.37330619979,0.0,1.0
2001-07-11,16.0,16.0,16.0,16.0,0,1.66201539274309,1.66201539274309,1.66201539274309,1.66201539274309,0,0.0,1.0
2001-07-12,16.35,16.49,16.0,16.0,9067,1.69837197945935,1.71291461414585,1.66201539274309,1.66201539274309,87286.7968813237,0.0,1.0
2001-07-13,16.5,16.5,16.4,16.4,7067,1.71395337376631,1.71395337376631,1.70356577756167,1.70356577756167,68033.064250614,0.0,1.0
2001-07-16,16.3,16.5,16.3,16.4,3200,1.69317818135703,1.71395337376631,1.69317818135703,1.70356577756167,30805.9722091359,0.0,1.0
2001-07-17,16.4,16.4,16.4,16.4,1200,1.70356577756167,1.70356577756167,1.70356577756167,1.70356577756167,11552.239578426,0.0,1.0
2001-07-18,16.5,16.6,16.3,16.3,12267,1.71395337376631,1.72434096997096,1.69317818135703,1.69317818135703,118092.76909046,0.0,1.0
2001-07-19,16.5,16.5,16.4,16.4,978,1.71395337376631,1.71395337376631,1.70356577756167,1.70356577756167,9415.07525641722,0.0,1.0
2001-07-20,16.5,16.5,16.5,16.5,0,1.71395337376631,1.71395337376631,1.71395337376631,1.71395337376631,0,0.0,1.0
2001-07-23,16.1,16.25,16.1,16.25,6267,1.67240298894774,1.6879843832547,1.67240298894774,1.6879843832547,60331.5711983297,0.0,1.0
2001-07-24,16.11,16.4,16.01,16.01,4000,1.6734417485682,1.70356577756167,1.66305415236356,1.66305415236356,38507.4652614201,0.0,1.0
2001-07-25,16.65,16.65,16.3,16.49,6667,1.72953476807328,1.72953476807328,1.69317818135703,1.71291461414585,64182.3177244718,0.0,1.0
2001-07-26,16.15,16.2,16.1,16.2,1200,1.67759678705006,1.68279058515238,1.67240298894774,1.68279058515238,11552.239578426,0.0,1.0
2001-07-27,16.1,16.45,16.1,16.25,667,1.67240298894774,1.70875957566399,1.67240298894774,1.6879843832547,6421.11983234178,0.0,1.0
2001-07-30,16.15,16.2,16.15,16.2,400,1.67759678705006,1.68279058515238,1.67759678705006,1.68279058515238,3850.746526142,0.0,1.0
2001-07-31,15.76,16.45,15.76,16.45,1067,1.63708516185195,1.70875957566399,1.63708516185195,1.70875957566399,10271.8663584838,0.0,1.0
2001-08-01,16.33,16.33,15.95,15.95,844,1.69629446021842,1.69629446021842,1.65682159464077,1.65682159464077,8125.07517015962,0.0,1.0
2001-08-02,16.44,16.44,16.0,16.0,1867,1.70772081604353,1.70772081604353,1.66201539274309,1.66201539274309,17973.3594107678,0.0,1.0
2001-08-03,16.49,16.49,16.0,16.0,1200,1.71291461414585,1.71291461414585,1.66201539274309,1.66201539274309,11552.239578426,0.0,1.0
2001-08-06,16.49,16.49,16.49,16.49,44,1.71291461414585,1.71291461414585,1.71291461414585,1.71291461414585,423.58211787562,0.0,1.0
2001-08-07,16.48,16.49,16.13,16.13,4000,1.71187585452539,1.71291461414585,1.67551926780913,1.67551926780913,38507.4652614199,0.0,1.0
2001-08-08,16.31,16.8,16.31,16.49,4444,1.69421694097749,1.74511616238025,1.69421694097749,1.71291461414585,42781.7939054376,0.0,1.0
2001-08-09,16.5,16.5,16.31,16.31,978,1.71395337376631,1.71395337376631,1.69421694097749,1.69421694097749,9415.07525641722,0.0,1.0
2001-08-10,16.5,16.62,16.5,16.5,3778,1.71395337376631,1.72641848921189,1.71395337376631,1.71395337376631,36370.3009394113,0.0,1.0
2001-08-13,16.48,16.5,16.45,16.5,4844,1.71187585452539,1.71395337376631,1.70875957566399,1.71395337376631,46632.5404315795,0.0,1.0
2001-08-14,16.9,17.0,16.8,16.8,14578,1.75550375858489,1.76589135478954,1.74511616238025,1.74511616238025,140340.457145245,0.0,1.0
2001-08-15,17.1,17.1,16.89,16.9,6178,1.77627895099418,1.77627895099418,1.75446499896443,1.75550375858489,59474.7800962632,0.0,1.0
2001-08-16,17.0,17.2,17.0,17.2,5778,1.79082158568068,1.81189007492398,1.79082158568068,1.81189007492398,54849.6850749456,0.24,1.0
2001-08-17,16.5,17.1,16.5,17.1,2267,1.73815036257243,1.80135583030233,1.73815036257243,1.80135583030233,21520.2900769992,0.0,1.0
2001-08-20,16.76,17.2,16.76,16.99,1867,1.76553939858872,1.81189007492398,1.76553939858872,1.78976816121852,17723.1502310355,0.0,1.0
2001-08-21,17.0,17.0,14.25,16.9,5644,1.79082158568068,1.79082158568068,1.50112985858528,1.78028734105903,53577.6432265478,0.0,1.0
2001-08-22,16.75,16.75,16.4,16.4,1200,1.76448597412655,1.76448597412655,1.72761611795078,1.72761611795078,11391.4195378911,0.0,1.0
2001-08-23,16.4,16.76,16.4,16.4,9200,1.72761611795078,1.76553939858872,1.72761611795078,1.72761611795078,87334.2164571647,0.0,1.0
2001-08-24,17.0,17.14,16.5,16.5,2578,1.79082158568068,1.80556952815099,1.73815036257243,1.73815036257243,24472.566307236,0.0,1.0
2001-08-27,16.65,17.19,16.65,17.15,3600,1.7539517295049,1.81083665046182,1.7539517295049,1.80662295261316,34174.2586136733,0.0,1.0
2001-08-28,16.7,16.75,16.7,16.75,800,1.75921885181573,1.76448597412655,1.75921885181573,1.76448597412655,7594.27969192738,0.0,1.0
2001-08-29,16.75,16.75,16.6,16.6,844,1.76448597412655,1.76448597412655,1.74868460719408,1.74868460719408,8011.96507498341,0.0,1.0
2001-08-30,16.25,16.5,16.05,16.5,15778,1.7118147510183,1.73815036257243,1.690746261775,1.73815036257243,149778.181224038,0.0,1.0
2001-08-31,17.0,17.0,16.5,16.5,1378,1.79082158568068,1.79082158568068,1.73815036257243,1.73815036257243,13081.1467693449,0.0,1.0
2001-09-04,16.15,17.0,16.15,17.0,2978,1.70128050639665,1.79082158568068,1.70128050639665,1.79082158568068,28269.7061531997,0.0,1.0
2001-09-05,16.1,16.1,16.1,16.1,1467,1.69601338408582,1.69601338408582,1.69601338408582,1.69601338408582,13926.0103850719,0.0,1.0
2001-09-06,16.5,16.5,16.0,16.2,3778,1.73815036257243,1.73815036257243,1.68547913946417,1.70654762870747,35863.985845127,0.0,1.0
2001-09-07,16.4,16.4,15.9,15.9,978,1.72761611795078,1.72761611795078,1.67494489484252,1.67494489484252,9284.0069233812,0.0,1.0
2001-09-10,16.0,16.0,15.75,16.0,2578,1.68547913946417,1.68547913946417,1.65914352791004,1.68547913946417,24472.566307236,0.0,1.0
2001-09-17,15.51,15.99,15.3,15.3,5867,1.63386134081808,1.68442571500201,1.61173942711261,1.61173942711261,55694.5486906725,0.0,1.0
2001-09-18,14.5,15.35,14.0,15.1,15244,1.52746547013941,1.61700654942344,1.47479424703115,1.59067093786931,144708.999529676,0.0,1.0
2001-09-19,14.4,14.4,14.0,14.4,15378,1.51693122551775,1.51693122551775,1.47479424703115,1.51693122551775,145981.041378075,0.0,1.0
2001-09-20,14.3,14.5,13.51,14.5,5867,1.5063969808961,1.52746547013941,1.42317644838506,1.52746547013941,55694.5486906726,0.0,1.0
2001-09-21,14.25,14.25,14.0,14.25,4667,1.50112985858528,1.50112985858528,1.47479424703115,1.50112985858528,44303.1291527813,0.0,1.0
2001-09-24,15.0,15.0,14.3,14.3,1067,1.58013669324766,1.58013669324766,1.5063969808961,1.5063969808961,10128.8705391082,0.0,1.0
2001-09-25,15.45,15.45,14.45,15.0,2800,1.62754079404509,1.62754079404509,1.52219834782858,1.58013669324766,26579.9789217459,0.0,1.0
2001-09-26,15.2,15.45,14.15,15.4,4267,1.60120518249096,1.62754079404509,1.49059561396363,1.62227367173426,40505.9893068177,0.0,1.0
2001-09-27,14.8,15.0,14.8,15.0,978,1.55906820400436,1.58013669324766,1.55906820400436,1.58013669324766,9284.00692338122,0.0,1.0
2001-09-28,15.0,15.2,14.79,14.9,6667,1.58013669324766,1.60120518249096,1.55801477954219,1.56960244862601,63288.8283825999,0.0,1.0
2001-10-01,14.2,15.45,13.8,14.55,5778,1.49586273627445,1.62754079404509,1.45372575778785,1.53273259245023,54849.6850749456,0.0,1.0
2001-10-02,14.06,14.6,14.0,14.0,2400,1.48111479380414,1.53799971476106,1.47479424703115,1.47479424703115,22782.8390757822,0.0,1.0
2001-10-03,14.06,14.06,14.06,14.06,0,1.48111479380414,1.48111479380414,1.48111479380414,1.48111479380414,0,0.0,1.0
2001-10-04,14.5,14.5,14.0,14.5,2178,1.52746547013941,1.52746547013941,1.47479424703115,1.52746547013941,20675.4264612722,0.0,1.0
2001-10-05,14.5,14.5,14.5,14.5,2444,1.52746547013941,1.52746547013941,1.52746547013941,1.52746547013941,23200.5244588381,0.0,1.0
2001-10-08,14.88,14.89,14.88,14.89,1200,1.56749559970168,1.56854902416384,1.56749559970168,1.56854902416384,11391.4195378911,0.0,1.0
2001-10-09,14.75,14.75,14.3,14.3,2044,1.55380108169353,1.55380108169353,1.5063969808961,1.5063969808961,19403.3846128745,0.0,1.0
2001-10-10,14.85,15.0,14.27,14.27,1867,1.56433532631518,1.58013669324766,1.50323670750961,1.50323670750961,17723.1502310356,0.0,1.0
2001-10-11,15.5,15.5,14.94,15.0,1778,1.63280791635592,1.63280791635592,1.57381614647467,1.58013669324766,16878.2866153086,0.0,1.0
2001-10-12,15.25,15.25,15.25,15.25,44,1.60647230480179,1.60647230480179,1.60647230480179,1.60647230480179,417.685383056006,0.0,1.0
2001-10-15,15.25,15.25,15.25,15.25,0,1.60647230480179,1.60647230480179,1.60647230480179,1.60647230480179,0,0.0,1.0
2001-10-16,15.5,15.5,15.5,15.5,5600,1.63280791635592,1.63280791635592,1.63280791635592,1.63280791635592,53159.9578434916,0.0,1.0
2001-10-17,15.4,15.5,15.4,15.5,1778,1.62227367173426,1.63280791635592,1.62227367173426,1.63280791635592,16878.2866153087,0.0,1.0
2001-10-18,15.52,15.52,15.48,15.48,800,1.63491476528025,1.63491476528025,1.63070106743159,1.63070106743159,7594.27969192737,0.0,1.0
2001-10-19,15.55,15.58,15.5,15.5,444,1.63807503866674,1.64123531205324,1.63280791635592,1.63280791635592,4214.8252290197,0.0,1.0
2001-10-22,15.25,15.4,15.25,15.4,1378,1.60647230480179,1.62227367173426,1.60647230480179,1.62227367173426,13081.1467693449,0.0,1.0
2001-10-23,15.3,15.3,15.3,15.3,4578,1.61173942711261,1.61173942711261,1.61173942711261,1.61173942711261,43458.2655370546,0.0,1.0
2001-10-24,15.25,15.3,14.75,15.25,15200,1.60647230480179,1.61173942711261,1.55380108169353,1.60647230480179,144291.31414662,0.0,1.0
2001-10-25,15.25,15.25,15.25,15.25,0,1.60647230480179,1.60647230480179,1.60647230480179,1.60647230480179,0,0.0,1.0
2001-10-26,15.55,15.7,15.35,15.35,9600,1.63807503866674,1.65387640559922,1.61700654942344,1.61700654942344,91131.3563031287,0.0,1.0
2001-10-29,15.5,15.5,15.5,15.5,178,1.63280791635592,1.63280791635592,1.63280791635592,1.63280791635592,1689.72723145384,0.0,1.0
2001-10-30,15.25,15.3,15.25,15.3,1244,1.60647230480179,1.61173942711261,1.60647230480179,1.61173942711261,11809.1049209471,0.0,1.0
2001-10-31,15.25,15.25,15.25,15.25,0,1.60647230480179,1.60647230480179,1.60647230480179,1.60647230480179,0,0.0,1.0
2001-11-01,15.25,15.25,15.25,15.25,44,1.60647230480179,1.60647230480179,1.60647230480179,1.60647230480179,417.685383056006,0.0,1.0
2001-11-02,15.5,15.5,15.5,15.5,44,1.63280791635592,1.63280791635592,1.63280791635592,1.63280791635592,417.685383056005,0.0,1.0
2001-11-05,15.9,16.65,15.49,15.49,28400,1.67494489484252,1.7539517295049,1.63175449189375,1.63175449189375,269596.929063422,0.0,1.0
2001-11-06,15.75,16.2,15.62,16.2,8178,1.65914352791004,1.70654762870747,1.6454490099019,1.70654762870747,77632.5241507279,0.0,1.0
2001-11-07,16.0,16.1,16.0,16.1,7778,1.68547913946417,1.69601338408582,1.68547913946417,1.69601338408582,73835.3843047641,0.0,1.0
2001-11-08,16.0,16.0,16.0,16.0,0,1.71076132655613,1.71076132655613,1.71076132655613,1.71076132655613,0,0.24,1.0
2001-11-09,15.9,15.9,15.62,15.62,900,1.70006906826516,1.70006906826516,1.67013074505043,1.67013074505043,8417.30507725941,0.0,1.0
2001-11-12,15.7,15.75,15.65,15.65,2000,1.67868455168321,1.68403068082869,1.67333842253772,1.67333842253772,18705.1223939098,0.0,1.0
2001-11-13,16.1,16.1,15.94,15.94,16578,1.72145358484711,1.72145358484711,1.70434597158155,1.70434597158155,155046.759523118,0.0,1.0
2001-11-14,16.4,16.4,15.9,15.9,12044,1.75353035972004,1.75353035972004,1.70006906826516,1.70006906826516,112642.247056125,0.0,1.0
2001-11-15,16.45,16.5,16.45,16.46,2178,1.75887648886552,1.76422261801101,1.75887648886552,1.75994571469462,20369.8782869678,0.0,1.0
2001-11-16,16.0,16.4,15.89,16.39,14667,1.71076132655613,1.75353035972004,1.69899984243606,1.75246113389094,137174.015075738,0.0,1.0
2001-11-19,16.25,16.26,16.0,16.26,1867,1.73749197228357,1.73856119811267,1.71076132655613,1.73856119811267,17461.2317547148,0.0,1.0
2001-11-20,16.5,16.5,16.2,16.2,12000,1.76422261801101,1.76422261801101,1.73214584313809,1.73214584313809,112230.734363459,0.0,1.0
2001-11-21,16.5,16.58,16.1,16.58,8178,1.76422261801101,1.77277642464379,1.72145358484711,1.77277642464379,76485.2454686974,0.0,1.0
2001-11-23,16.5,16.5,16.5,16.5,0,1.76422261801101,1.76422261801101,1.76422261801101,1.76422261801101,0,0.0,1.0
2001-11-26,16.55,16.55,16.45,16.5,1867,1.7695687471565,1.7695687471565,1.75887648886552,1.76422261801101,17461.2317547148,0.0,1.0
2001-11-27,16.6,16.6,16.0,16.45,9644,1.77491487630199,1.77491487630199,1.71076132655613,1.75887648886552,90196.1001834331,0.0,1.0
2001-11-28,16.6,16.6,16.5,16.6,4400,1.77491487630199,1.77491487630199,1.76422261801101,1.77491487630199,41151.2692666016,0.0,1.0
2001-11-29,16.6,16.7,16.5,16.6,7244,1.77491487630199,1.78560713459296,1.76422261801101,1.77491487630199,67749.9533107413,0.0,1.0
2001-11-30,16.6,16.6,16.5,16.5,3467,1.77491487630199,1.77491487630199,1.76422261801101,1.76422261801101,32425.3296698426,0.0,1.0
2001-12-03,16.6,16.6,16.38,16.6,5244,1.77491487630199,1.77491487630199,1.75139190806184,1.77491487630199,49044.8309168315,0.0,1.0
2001-12-04,16.5,16.6,16.5,16.51,4978,1.76422261801101,1.77491487630199,1.76422261801101,1.76529184384011,46557.0496384416,0.0,1.0
2001-12-05,16.3,16.6,16.3,16.5,9378,1.74283810142906,1.77491487630199,1.74283810142906,1.76422261801101,87708.3189050432,0.0,1.0
2001-12-06,16.85,16.85,16.65,16.85,10844,1.80164552202943,1.80164552202943,1.78026100544748,1.80164552202943,101419.173619779,0.0,1.0
2001-12-07,17.25,17.25,17.0,17.25,11378,1.84441455519333,1.84441455519333,1.81768390946589,1.84441455519333,106413.441298953,0.0,1.0
2001-12-10,17.39,17.39,17.25,17.25,1867,1.8593837168007,1.8593837168007,1.84441455519333,1.84441455519333,17461.2317547148,0.0,1.0
2001-12-11,17.1,17.4,17.1,17.39,3244,1.82837616775687,1.8604529426298,1.82837616775687,1.8593837168007,30339.7085229217,0.0,1.0
2001-12-12,17.13,17.39,17.1,17.1,1244,1.83158384524416,1.8593837168007,1.82837616775687,1.82837616775687,11634.5861290119,0.0,1.0
2001-12-13,17.1,17.25,17.1,17.2,978,1.82837616775687,1.84441455519333,1.82837616775687,1.83906842604784,9146.80485062189,0.0,1.0
2001-12-14,17.0,17.1,16.52,17.1,3244,1.81768390946589,1.82837616775687,1.76636106966921,1.82837616775687,30339.7085229218,0.0,1.0
2001-12-17,17.0,17.0,16.95,16.95,667,1.81768390946589,1.81768390946589,1.8123377803204,1.8123377803204,6238.15831836893,0.0,1.0
2001-12-18,17.12,17.12,16.8,16.8,978,1.83051461941506,1.83051461941506,1.79629939288394,1.79629939288394,9146.80485062191,0.0,1.0
2001-12-19,17.5,17.5,16.65,16.65,18800,1.87114520092077,1.87114520092077,1.78026100544748,1.78026100544748,175828.150502752,0.0,1.0
2001-12-20,17.5,17.62,17.1,17.62,2267,1.87114520092077,1.88397591086994,1.82837616775687,1.88397591086994,21202.2562334968,0.0,1.0
2001-12-21,17.52,17.52,17.15,17.15,6800,1.87328365257897,1.87328365257897,1.83372229690236,1.83372229690236,63597.4161392933,0.0,1.0
2001-12-24,17.99,18.02,17.52,17.52,12800,1.92353726654655,1.92674494403385,1.87328365257897,1.87328365257897,119712.783321023,0.0,1.0
2001-12-26,19.12,19.12,17.99,18.0,14844,2.04435978523458,2.04435978523458,1.92353726654655,1.92460649237565,138829.418407599,0.0,1.0
2001-12-27,19.25,19.62,19.0,19.62,27644,2.05825972101285,2.09782107668946,2.03152907528541,2.09782107668946,258542.201728621,0.0,1.0
2001-12-28,19.09,19.2,19.0,19.15,19200,2.04115210774729,2.05291359186736,2.03152907528541,2.04756746272187,179569.174981534,0.0,1.0
2001-12-31,19.01,19.25,19.0,19.15,38400,2.03259830111451,2.05825972101285,2.03152907528541,2.04756746272187,359138.349963068,0.0,1.0
2002-01-02,18.8,19.03,18.75,19.03,6844,2.01014455870346,2.0347367527727,2.00479842955797,2.0347367527727,64008.9288319593,0.0,1.0
2002-01-03,19.0,19.2,18.9,19.2,32267,2.03152907528541,2.05291359186736,2.02083681699443,2.05291359186736,301779.092142144,0.0,1.0
2002-01-04,19.75,19.75,19.0,19.1,31067,2.11172101246773,2.11172101246773,2.03152907528541,2.04222133357638,290556.018705798,0.0,1.0
2002-01-07,20.0,20.02,19.74,19.75,27467,2.13845165819517,2.14059010985336,2.11065178663863,2.11172101246773,256886.79839676,0.0,1.0
2002-01-08,20.5,20.75,20.05,20.05,9644,2.19191294965005,2.21864359537749,2.14379778734066,2.14379778734066,90196.100183433,0.0,1.0
2002-01-09,19.75,21.0,19.7,20.0,17467,2.11172101246773,2.24537424110493,2.10637488332224,2.13845165819517,163361.186427211,0.0,1.0
2002-01-10,18.1,18.99,17.0,17.0,28000,1.93529875066663,2.03045984945631,1.81768390946589,1.81768390946589,261871.713514737,0.0,1.0
2002-01-11,19.5,19.5,17.75,18.7,5600,2.08499036674029,2.08499036674029,1.89787584664821,1.99945230041248,52374.3427029474,0.0,1.0
2002-01-14,19.24,19.5,19.1,19.1,7067,2.05719049518375,2.08499036674029,2.04222133357638,2.04222133357638,66094.5499788804,0.0,1.0
2002-01-15,18.75,19.0,17.5,17.51,17378,2.00479842955797,2.03152907528541,1.87114520092077,1.87221442674987,162528.808480682,0.0,1.0
2002-01-16,19.0,19.24,17.6,18.0,21644,2.03152907528541,2.05719049518375,1.88183745921175,1.92460649237565,202426.834546892,0.0,1.0
2002-01-17,18.5,18.5,17.66,17.66,18978,1.97806778383053,1.97806778383053,1.88825281418633,1.88825281418633,177492.90639581,0.0,1.0
2002-01-18,18.27,18.44,18.0,18.0,14978,1.95347558976128,1.97165242885594,1.92460649237565,1.92460649237565,140082.661607991,0.0,1.0
2002-01-22,18.5,18.5,18.3,18.35,12178,1.97806778383053,1.97806778383053,1.95668326724858,1.96202939639407,113895.490256517,0.0,1.0
2002-01-23,19.0,19.0,18.6,19.0,2800,2.03152907528541,2.03152907528541,1.98876004212151,2.03152907528541,26187.1713514737,0.0,1.0
2002-01-24,19.0,19.0,19.0,19.0,0,2.03152907528541,2.03152907528541,2.03152907528541,2.03152907528541,0,0.0,1.0
2002-01-25,19.0,19.0,19.0,19.0,44,2.03152907528541,2.03152907528541,2.03152907528541,2.03152907528541,411.512692666016,0.0,1.0
2002-01-28,19.0,19.6,18.8,19.0,5244,2.03152907528541,2.09568262503126,2.01014455870346,2.03152907528541,49044.8309168315,0.0,1.0
2002-01-29,19.62,19.62,18.76,18.76,6000,2.09782107668946,2.09782107668946,2.00586765538707,2.00586765538707,56115.3671817294,0.0,1.0
2002-01-30,19.5,19.5,19.45,19.46,5778,2.08499036674029,2.08499036674029,2.0796442375948,2.0807134634239,54039.0985960054,0.0,1.0
2002-01-31,19.76,19.87,19.75,19.75,844,2.11279023829682,2.1245517224169,2.11172101246773,2.11172101246773,7893.56165022996,0.0,1.0
2002-02-01,19.5,20.37,19.21,20.37,68044,2.08499036674029,2.17801301387178,2.05398281769646,2.17801301387178,636385.674085599,0.0,1.0
2002-02-04,19.1,19.55,19.1,19.5,35600,2.04222133357638,2.09033649588578,2.04222133357638,2.08499036674029,332951.178611596,0.0,1.0
2002-02-05,19.9,20.0,19.65,19.75,30444,2.12775939990419,2.13845165819517,2.10102875417675,2.11172101246773,284729.373080095,0.0,1.0
2002-02-06,19.9,19.9,19.9,19.9,1200,2.12775939990419,2.12775939990419,2.12775939990419,2.12775939990419,11223.0734363459,0.0,1.0
2002-02-07,19.42,19.42,19.25,19.25,6044,2.10209798000585,2.10209798000585,2.08369650438273,2.08369650438273,55836.8264069562,0.24,1.0
2002-02-08,19.85,19.95,19.45,19.45,2000,2.14864288893492,2.15946728636028,2.10534529923346,2.10534529923346,18476.7790889994,0.0,1.0
2002-02-11,19.35,19.35,18.85,19.1,667,2.09452090180809,2.09452090180809,2.04039891468127,2.06745990824468,6162.00582618132,0.0,1.0
2002-02-12,19.99,20.1,19.75,19.99,4800,2.16379704533043,2.17570388249833,2.13781849150955,2.16379704533043,44344.2698135986,0.0,1.0
2002-02-13,19.98,19.98,19.3,19.5,2267,2.16271460558789,2.16271460558789,2.08910870309541,2.11075749794614,20943.4290973809,0.0,1.0
2002-02-14,20.2,20.2,19.99,19.99,19244,2.18652827992369,2.18652827992369,2.16379704533043,2.16379704533043,177783.568394353,0.0,1.0
2002-02-15,20.2,20.2,20.2,20.2,0,2.18652827992369,2.18652827992369,2.18652827992369,2.18652827992369,0,0.0,1.0
2002-02-19,19.38,19.5,19.38,19.5,400,2.0977682210357,2.11075749794614,2.0977682210357,2.11075749794614,3695.35581779989,0.0,1.0
2002-02-20,20.25,20.27,19.5,20.27,82667,2.19194047863638,2.19410535812145,2.11075749794614,2.19410535812145,763709.948475157,0.0,1.0
2002-02-21,20.08,20.25,19.84,20.25,126800,2.17353900301326,2.19194047863638,2.14756044919238,2.19194047863638,1171427.79424256,0.0,1.0
2002-02-22,20.3,20.5,20.0,20.49,101378,2.19735267734906,2.21900147219979,2.16487948507296,2.21791903245725,936569.455242292,0.0,1.0
2002-02-25,20.21,20.5,20.05,20.5,4044,2.18761071966623,2.21900147219979,2.17029168378565,2.21900147219979,37360.0473179569,0.0,1.0
2002-02-26,20.8,20.81,20.16,20.16,4444,2.25147466447588,2.25255710421842,2.18219852095355,2.18219852095355,41055.4031357568,0.0,1.0
2002-02-27,20.81,20.81,20.49,20.49,6178,2.25255710421842,2.25255710421842,2.21791903245725,2.21791903245725,57074.7706059192,0.0,1.0
2002-02-28,20.65,20.81,20.65,20.81,978,2.23523806833784,2.25255710421842,2.23523806833784,2.25255710421842,9035.1449745207,0.0,1.0
2002-03-01,20.52,21.0,20.52,20.8,667,2.22116635168486,2.27312345932661,2.22116635168486,2.25147466447588,6162.00582618131,0.0,1.0
2002-03-04,20.17,20.55,20.01,20.5,10178,2.18328096069609,2.22441367091247,2.1659619248155,2.21900147219979,94028.3287839179,0.0,1.0
2002-03-05,20.0,20.25,20.0,20.14,28978,2.16487948507296,2.19194047863638,2.16487948507296,2.18003364146848,267710.052220513,0.0,1.0
2002-03-06,20.15,20.5,20.0,20.01,58178,2.18111608121101,2.21900147219979,2.16487948507296,2.1659619248155,537471.026919905,0.0,1.0
2002-03-07,20.55,20.9,20.3,20.4,92267,2.22441367091247,2.26229906190125,2.19735267734906,2.20817707477442,852398.488102356,0.0,1.0
2002-03-08,20.5,20.55,20.4,20.55,46267,2.21900147219979,2.22441367091247,2.20817707477442,2.22441367091247,427432.569055368,0.0,1.0
2002-03-11,20.75,20.85,20.66,20.66,40978,2.2460624657632,2.25688686318857,2.23632050808037,2.23632050808037,378570.726754509,0.0,1.0
2002-03-12,20.84,20.9,20.73,20.75,26044,2.25580442344603,2.26229906190125,2.24389758627813,2.2460624657632,240604.61729695,0.0,1.0
2002-03-13,20.8,20.85,20.51,20.51,42444,2.25147466447588,2.25688686318857,2.22008391194233,2.22008391194233,392114.205826746,0.0,1.0
2002-03-14,20.8,21.0,20.75,21.0,41600,2.25147466447588,2.27312345932661,2.2460624657632,2.27312345932661,384317.005051189,0.0,1.0
2002-03-15,20.87,20.95,20.28,20.9,54444,2.25905174267364,2.26771126061393,2.19518779786399,2.26229906190125,502974.880360742,0.0,1.0
2002-03-18,20.65,20.95,20.5,20.95,78844,2.23523806833784,2.26771126061393,2.21900147219979,2.26771126061393,728391.585246534,0.0,1.0
2002-03-19,20.87,20.87,20.7,20.75,21644,2.25905174267364,2.25905174267364,2.24065026705052,2.2460624657632,199955.703301152,0.0,1.0
2002-03-20,20.65,20.8,20.25,20.8,35600,2.23523806833784,2.25147466447588,2.19194047863638,2.25147466447588,328886.667784189,0.0,1.0
2002-03-21,20.5,20.7,20.5,20.7,35467,2.21900147219979,2.24065026705052,2.21900147219979,2.24065026705052,327657.961974771,0.0,1.0
2002-03-22,20.5,20.5,20.25,20.25,43244,2.21900147219979,2.21900147219979,2.19194047863638,2.19194047863638,399504.917462345,0.0,1.0
2002-03-25,20.6,20.65,20.5,20.63,34667,2.22982586962515,2.23523806833784,2.21900147219979,2.23307318885276,320267.250339172,0.0,1.0
2002-03-26,20.75,21.2,20.5,20.6,43244,2.2460624657632,2.29477225417734,2.21900147219979,2.22982586962515,399504.917462346,0.0,1.0
2002-03-27,20.75,21.2,20.7,21.2,61778,2.2460624657632,2.29477225417734,2.24065026705052,2.29477225417734,570729.229280104,0.0,1.0
2002-03-28,22.0,22.12,21.2,21.2,19600,2.38136743358026,2.3943567104907,2.29477225417734,2.29477225417734,181072.435072194,0.0,1.0
2002-04-01,22.39,22.59,22.2,22.59,14400,2.42358258353918,2.44523137838991,2.40301622843099,2.44523137838991,133032.809440796,0.0,1.0
2002-04-02,23.2,23.2,22.39,22.39,22844,2.51126020268464,2.51126020268464,2.42358258353918,2.42358258353918,211041.770754551,0.0,1.0
2002-04-03,23.2,23.2,22.85,22.96,10444,2.51126020268464,2.51126020268464,2.47337481169586,2.48528164886376,96485.740402755,0.0,1.0
2002-04-04,23.5,23.5,23.0,23.19,6800,2.54373339496073,2.54373339496073,2.48961140783391,2.5101777629421,62821.0489025981,0.0,1.0
2002-04-05,23.26,23.5,23.25,23.4,3200,2.51775484113986,2.54373339496073,2.51667240139732,2.53290899753537,29562.8465423991,0.0,1.0
2002-04-08,23.5,23.5,22.75,23.21,6267,2.54373339496073,2.54373339496073,2.4625504142705,2.51234264242718,57896.9872753798,0.0,1.0
2002-04-09,22.94,23.5,22.61,23.5,7067,2.48311676937869,2.54373339496073,2.44739625787499,2.54373339496073,65287.6989109795,0.0,1.0
2002-04-10,22.72,23.35,22.61,23.09,16178,2.45930309504289,2.52749679882269,2.44739625787499,2.49935336551674,149458.666050916,0.0,1.0
2002-04-11,22.02,22.7,22.0,22.69,10844,2.38353231306533,2.45713821555782,2.38136743358026,2.45605577581528,100181.096220555,0.0,1.0
2002-04-12,22.0,22.0,21.75,21.95,5644,2.38136743358026,2.38136743358026,2.35430644001685,2.37595523486758,52141.4705891564,0.0,1.0
2002-04-15,21.7,21.9,21.68,21.78,8044,2.34889424130417,2.3705430361549,2.34672936181909,2.35755375924446,74313.6054959556,0.0,1.0
2002-04-16,22.65,22.65,22.0,22.0,7067,2.45172601684513,2.45172601684513,2.38136743358026,2.38136743358026,65287.6989109795,0.0,1.0
2002-04-17,22.6,22.6,22.5,22.5,667,2.44631381813245,2.44631381813245,2.43548942070709,2.43548942070709,6162.00582618131,0.0,1.0
2002-04-18,22.12,22.5,22.11,22.5,3644,2.3943567104907,2.43548942070709,2.39327427074816,2.43548942070709,33664.6915001569,0.0,1.0
2002-04-19,22.5,22.5,22.11,22.5,844,2.43548942070709,2.43548942070709,2.39327427074816,2.43548942070709,7797.20077555774,0.0,1.0
2002-04-22,22.9,22.93,22.5,22.5,8400,2.47878701040854,2.48203432963615,2.43548942070709,2.43548942070709,77602.4721737977,0.0,1.0
2002-04-23,22.9,22.9,22.51,22.9,4267,2.47878701040854,2.47878701040854,2.43657186044962,2.47878701040854,39420.2081863803,0.0,1.0
2002-04-24,22.5,22.51,22.5,22.51,978,2.43548942070709,2.43657186044962,2.43548942070709,2.43657186044962,9035.1449745207,0.0,1.0
2002-04-25,23.4,23.5,22.9,22.93,7244,2.53290899753537,2.54373339496073,2.47878701040854,2.48203432963615,66922.8938603559,0.0,1.0
2002-04-26,22.46,23.49,21.85,23.49,5244,2.43115966173694,2.5426509552182,2.36513083744221,2.5426509552182,48446.1147713565,0.0,1.0
2002-04-29,23.5,23.65,22.75,22.75,6178,2.54373339496073,2.55996999109878,2.4625504142705,2.4625504142705,57074.7706059193,0.0,1.0
2002-04-30,23.3,23.5,22.85,23.5,3244,2.52208460011,2.54373339496073,2.47337481169586,2.54373339496073,29969.3356823571,0.0,1.0
2002-05-01,22.5,23.5,22.35,22.76,4178,2.43548942070709,2.54373339496073,2.41925282456904,2.46363285401303,38597.9915169197,0.0,1.0
2002-05-02,22.39,23.3,22.39,22.5,3378,2.42358258353918,2.52208460011,2.42358258353918,2.43548942070709,31207.2798813201,0.0,1.0
2002-05-03,22.24,22.38,21.36,22.38,8844,2.40734598740114,2.42250014379665,2.31209129005793,2.42250014379665,81704.3171315553,0.0,1.0
2002-05-06,22.0,22.27,21.75,21.75,8578,2.38136743358026,2.41059330662875,2.35430644001685,2.35430644001685,79246.9055127186,0.0,1.0
2002-05-07,22.29,22.35,21.5,22.1,9778,2.41275818611382,2.41925282456904,2.32724544645344,2.39219183100563,90332.9729661181,0.0,1.0
2002-05-08,21.5,22.5,21.41,22.3,13244,2.32724544645344,2.43548942070709,2.31750348877061,2.41384062585636,122353.231127354,0.0,1.0
2002-05-09,22.35,22.75,22.0,22.24,9067,2.41925282456904,2.4625504142705,2.38136743358026,2.40734598740114,83764.4779999788,0.0,1.0
2002-05-10,22.0,22.03,22.0,22.03,1244,2.38136743358026,2.38461475280787,2.38136743358026,2.38461475280787,11492.5565933576,0.0,1.0
2002-05-13,22.0,22.2,21.8,22.1,2667,2.38136743358026,2.40301622843099,2.35971863872953,2.39219183100563,24638.7849151807,0.0,1.0
2002-05-14,22.1,22.19,22.09,22.19,800,2.39219183100563,2.40193378868845,2.39110939126309,2.40193378868845,7390.71163559976,0.0,1.0
2002-05-15,22.25,22.45,22.15,22.15,6844,2.40842842714367,2.4300772219944,2.39760402971831,2.39760402971831,63227.5380425561,0.0,1.0
2002-05-16,22.33,22.5,22.25,22.5,3378,2.41708794508396,2.43548942070709,2.40842842714367,2.43548942070709,31207.2798813201,0.0,1.0
2002-05-17,22.11,22.24,22.11,22.24,1600,2.39327427074816,2.40734598740114,2.39327427074816,2.40734598740114,14781.4232711996,0.0,1.0
2002-05-20,22.15,22.15,22.05,22.1,4400,2.39760402971831,2.39760402971831,2.38677963229294,2.39219183100563,40648.9139957987,0.0,1.0
2002-05-21,22.28,22.3,22.1,22.18,10400,2.41167574637128,2.41384062585636,2.39219183100563,2.40085134894592,96079.2512627971,0.0,1.0
2002-05-22,21.83,22.04,21.8,22.04,1644,2.36296595795714,2.38569719255041,2.35971863872953,2.38569719255041,15187.9124111575,0.0,1.0
2002-05-23,22.35,22.5,22.08,22.08,7644,2.41925282456904,2.43548942070709,2.39002695152055,2.39002695152055,70618.2496781558,0.0,1.0
2002-05-24,22.35,22.35,22.3,22.3,1244,2.41925282456904,2.41925282456904,2.41384062585636,2.41384062585636,11492.5565933576,0.0,1.0
2002-05-28,22.45,22.45,22.3,22.3,2444,2.4300772219944,2.4300772219944,2.41384062585636,2.41384062585636,22578.6240467573,0.0,1.0
2002-05-29,21.95,22.35,21.95,22.35,1467,2.37595523486758,2.41925282456904,2.37595523486758,2.41925282456904,13552.7174617811,0.0,1.0
2002-05-30,21.8,21.95,21.8,21.95,1467,2.35971863872953,2.37595523486758,2.35971863872953,2.37595523486758,13552.7174617811,0.0,1.0
2002-05-31,21.7,21.81,21.55,21.8,3644,2.34889424130417,2.36080107847207,2.33265764516612,2.35971863872953,33664.6915001569,0.0,1.0
2002-06-03,21.75,21.9,21.75,21.75,4400,2.35430644001685,2.3705430361549,2.35430644001685,2.35430644001685,40648.9139957987,0.0,1.0
2002-06-04,21.13,21.9,21.13,21.9,2000,2.28719517597959,2.3705430361549,2.28719517597959,2.3705430361549,18476.7790889994,0.0,1.0
2002-06-05,20.55,21.1,18.51,20.9,36978,2.22441367091247,2.28394785675198,2.00359596343503,2.26229906190125,341617.168576511,0.0,1.0
2002-06-06,22.8,22.9,19.02,19.13,18578,2.46796261298318,2.47878701040854,2.05880039030439,2.07070722747229,171630.800957716,0.0,1.0
2002-06-07,23.03,23.05,21.1,22.75,17778,2.49285872706152,2.49502360654659,2.28394785675198,2.4625504142705,164240.089322116,0.0,1.0
2002-06-10,23.25,23.3,22.25,22.25,13200,2.51667240139732,2.52208460011,2.40842842714367,2.40842842714367,121946.741987396,0.0,1.0
2002-06-11,23.15,23.3,22.75,22.75,4667,2.50584800397196,2.52208460011,2.4625504142705,2.4625504142705,43115.5640041801,0.0,1.0
2002-06-12,22.35,23.09,22.35,22.52,59244,2.41925282456904,2.49935336551674,2.41925282456904,2.43765430019216,547319.150174341,0.0,1.0
2002-06-13,21.5,22.25,21.5,22.25,2444,2.35755375924446,2.43979400665996,2.35755375924446,2.43979400665996,22288.3570709496,0.28,1.0
2002-06-14,22.0,22.0,21.5,21.6,2444,2.4123805908548,2.4123805908548,2.35755375924446,2.36851912556653,22288.3570709495,0.0,1.0
2002-06-17,22.5,22.5,21.8,22.0,6267,2.46720742246513,2.46720742246513,2.39044985821066,2.4123805908548,57152.6733893785,0.0,1.0
2002-06-18,21.98,22.3,21.6,22.3,22667,2.41018751759038,2.445276689821,2.36851912556653,2.445276689821,206714.480248451,0.0,1.0
2002-06-19,22.0,22.2,21.67,22.2,2578,2.4123805908548,2.43431132349893,2.37619488199197,2.43431132349893,23510.3864684566,0.0,1.0
2002-06-20,22.0,22.0,21.75,22.0,8044,2.4123805908548,2.4123805908548,2.38496717504963,2.4123805908548,73358.242339901,0.0,1.0
2002-06-21,22.1,22.1,21.6,22.0,7467,2.42334595717686,2.42334595717686,2.36851912556653,2.4123805908548,68096.2202327253,0.0,1.0
2002-06-24,22.0,22.0,21.51,21.85,7600,2.4123805908548,2.4123805908548,2.35865029587667,2.39593254137169,69309.1300078627,0.0,1.0
2002-06-25,21.85,21.98,21.52,21.84,12667,2.39593254137169,2.41018751759038,2.35974683250887,2.39483600473949,115518.256553895,0.0,1.0
2002-06-26,21.83,21.83,21.65,21.8,4800,2.39373946810728,2.39373946810728,2.37400180872756,2.39044985821066,43774.1873733871,0.0,1.0
2002-06-27,22.1,22.1,21.5,21.83,26000,2.42334595717686,2.42334595717686,2.35755375924446,2.39373946810728,237110.181605847,0.0,1.0
2002-06-28,22.38,22.55,21.75,22.0,6400,2.45404898287865,2.47269010562616,2.38496717504963,2.4123805908548,58365.5831645161,0.0,1.0
2002-07-01,22.0,22.35,21.5,22.35,2800,2.4123805908548,2.45075937298203,2.35755375924446,2.45075937298203,25534.9426344757,0.0,1.0
2002-07-02,21.95,22.5,20.71,22.5,10667,2.40689790769376,2.46720742246513,2.27092736530013,2.46720742246513,97279.0118149834,0.0,1.0
2002-07-03,21.95,21.95,21.05,21.95,7200,2.40689790769376,2.40689790769376,2.30820961079516,2.40689790769376,65661.2810600806,0.0,1.0
2002-07-05,21.95,21.95,21.5,21.5,1300,2.40689790769376,2.40689790769376,2.35755375924446,2.35755375924446,11855.5090802923,0.0,1.0
2002-07-08,21.21,21.9,21.0,21.71,2844,2.32575419691046,2.40141522453273,2.30272692763412,2.3805810285208,25936.2060187319,0.0,1.0
2002-07-09,21.6,21.6,21.6,21.6,2800,2.36851912556653,2.36851912556653,2.36851912556653,2.36851912556653,25534.9426344757,0.0,1.0
2002-07-10,21.22,21.6,21.21,21.31,1600,2.32685073354267,2.36851912556653,2.32575419691046,2.33671956323253,14591.395791129,0.0,1.0
2002-07-11,21.05,21.56,21.05,21.2,3200,2.30820961079516,2.3641329790377,2.30820961079516,2.32465766027826,29182.791582258,0.0,1.0
2002-07-12,21.0,21.0,21.0,21.0,444,2.30272692763412,2.30272692763412,2.30272692763412,2.30272692763412,4049.11233203831,0.0,1.0
2002-07-15,19.8,21.01,18.16,21.01,20267,2.17114253176932,2.30382346426633,1.99131052408741,2.30382346426633,184827.386561757,0.0,1.0
2002-07-16,19.99,19.99,19.3,19.3,3644,2.19197672778124,2.19197672778124,2.11631570015898,2.11631570015898,33231.9039142964,0.0,1.0
2002-07-17,20.4,20.46,19.9,20.21,5467,2.23693472970172,2.24351394949496,2.18210789809138,2.21610053368979,49856.975493814,0.0,1.0
2002-07-18,20.31,20.32,19.67,19.9,3600,2.22706590001186,2.22816243664407,2.15688755555063,2.18210789809138,32830.6405300403,0.0,1.0
2002-07-19,19.3,20.24,19.3,20.24,3378,2.11631570015898,2.21939014358641,2.11631570015898,2.21939014358641,30806.0843640211,0.0,1.0
2002-07-22,19.3,19.3,19.15,19.15,400,2.11631570015898,2.11631570015898,2.09986765067588,2.09986765067588,3647.84894778225,0.0,1.0
2002-07-23,12.75,13.2,8.51,8.51,2444,2.09712630909536,2.17114253176932,1.39972901101188,1.39972901101188,14858.9047139664,0.0,1.5
2002-07-24,13.0,13.0,11.8,12.06,12467,2.13824643280311,2.13824643280311,1.9408698390059,1.98363476766197,75796.2213866691,0.0,1.0
2002-07-25,13.25,13.72,13.0,13.4,4600,2.17936655651087,2.25667238908144,2.13824643280311,2.20403863073552,27966.8419329972,0.0,1.0
2002-07-26,13.0,14.0,13.0,13.5,1667,2.13824643280311,2.30272692763412,2.13824643280311,2.22048668021862,10134.9403265884,0.0,1.0
2002-07-29,13.64,13.64,13.25,13.45,4667,2.24351394949496,2.24351394949496,2.17936655651087,2.21226265547707,28374.1850654996,0.0,1.0
2002-07-30,13.58,13.72,13.07,13.72,15200,2.2336451198051,2.25667238908144,2.14976006744128,2.25667238908144,92412.1733438171,0.0,1.0
2002-07-31,13.92,14.19,13.55,13.6,12267,2.28956848804764,2.33397822165201,2.22871070496017,2.23693472970172,74580.2717374083,0.0,1.0
2002-08-01,14.0,14.08,13.67,14.0,12667,2.30272692763412,2.3158853672206,2.24844836433989,2.30272692763412,77012.1710359298,0.0,1.0
2002-08-02,14.0,14.0,14.0,14.0,3000,2.30272692763412,2.30272692763412,2.30272692763412,2.30272692763412,18239.2447389113,0.0,1.0
2002-08-05,14.08,14.12,13.91,14.0,10267,2.3158853672206,2.32246458701384,2.28792368309933,2.30272692763412,62420.7752448008,0.0,1.0
2002-08-06,14.0,14.15,13.91,13.91,40600,2.30272692763412,2.32739900185877,2.28792368309933,2.28792368309933,246837.778799933,0.0,1.0
2002-08-07,13.8,14.05,13.8,14.05,7267,2.26983082866792,2.31095095237567,2.26983082866792,2.31095095237567,44181.5305058894,0.0,1.0
2002-08-08,14.01,14.01,14.0,14.0,3000,2.30437173258243,2.30437173258243,2.30272692763412,2.30272692763412,18239.2447389113,0.0,1.0
2002-08-09,14.02,14.02,13.8,13.8,4867,2.30601653753074,2.30601653753074,2.26983082866792,2.26983082866792,29590.1347147604,0.0,1.0
2002-08-12,14.05,14.05,14.0,14.0,33200,2.31095095237567,2.31095095237567,2.30272692763412,2.30272692763412,201847.641777285,0.0,1.0
2002-08-13,14.05,14.06,13.99,14.02,14000,2.31095095237567,2.31259575732398,2.30108212268581,2.30601653753074,85116.4754482527,0.0,1.0
2002-08-14,14.17,14.17,13.65,13.92,9600,2.33068861175539,2.33068861175539,2.24515875444327,2.28956848804764,58365.5831645162,0.0,1.0
2002-08-15,14.2,14.2,14.1,14.12,30267,2.33562302660032,2.33562302660032,2.31917497711722,2.32246458701384,184015.740170876,0.0,1.0
2002-08-16,14.25,14.25,14.17,14.2,12600,2.34384705134187,2.34384705134187,2.33068861175539,2.33562302660032,76604.8279034275,0.0,1.0
2002-08-19,14.5,14.65,14.25,14.25,16667,2.41621846906752,2.44121383254063,2.37455952994566,2.37455952994566,100020.549918761,0.19,1.0
2002-08-20,14.6,14.6,14.33,14.33,2400,2.43288204471626,2.43288204471626,2.38789039046466,2.38789039046466,14402.6711348789,0.0,1.0
2002-08-21,14.57,14.6,14.54,14.6,4667,2.42788297202164,2.43288204471626,2.42288389932702,2.43288204471626,28007.1942443665,0.0,1.0
2002-08-22,14.55,14.85,14.36,14.58,20400,2.42455025689189,2.47454098383811,2.39288946315928,2.42954932958651,122422.704646471,0.0,1.0
2002-08-23,14.4,14.5,14.4,14.5,3867,2.39955489341878,2.41621846906752,2.39955489341878,2.41621846906752,23206.3038660736,0.0,1.0
2002-08-26,14.54,14.54,14.3,14.4,8267,2.42288389932702,2.42288389932702,2.38289131777004,2.39955489341878,49611.2009466848,0.0,1.0
2002-08-27,14.55,14.55,14.47,14.55,467,2.42455025689189,2.42455025689189,2.4112193963729,2.42455025689189,2802.51975832852,0.0,1.0
2002-08-28,14.4,14.5,14.37,14.5,11467,2.39955489341878,2.41621846906752,2.39455582072415,2.41621846906752,68814.7624598567,0.0,1.0
2002-08-29,14.2,14.45,14.2,14.2,400,2.36622774212129,2.40788668124315,2.36622774212129,2.36622774212129,2400.44518914648,0.0,1.0
2002-08-30,14.35,14.55,14.2,14.55,10800,2.39122310559441,2.42455025689189,2.36622774212129,2.42455025689189,64812.0201069549,0.0,1.0
2002-09-03,14.2,14.45,14.09,14.45,11400,2.36622774212129,2.40788668124315,2.34789780890768,2.40788668124315,68412.6878906748,0.0,1.0
2002-09-04,14.05,14.2,13.95,13.95,4200,2.34123237864818,2.36622774212129,2.32456880299944,2.32456880299944,25204.6744860381,0.0,1.0
2002-09-05,14.1,14.1,13.86,14.05,3467,2.34956416647255,2.34956416647255,2.30957158491557,2.34123237864818,20805.8586769271,0.0,1.0
2002-09-06,14.1,14.1,13.9,13.9,5200,2.34956416647255,2.34956416647255,2.31623701517507,2.31623701517507,31205.7874589043,0.0,1.0
2002-09-09,14.07,14.07,13.9,14.05,13267,2.34456509377793,2.34456509377793,2.31623701517507,2.34123237864818,79616.7658110159,0.0,1.0
2002-09-10,13.9,14.06,13.9,14.06,30067,2.31623701517507,2.34289873621306,2.31623701517507,2.34289873621306,180435.463755168,0.0,1.0
2002-09-11,13.76,13.85,13.76,13.85,4200,2.29290800926683,2.3079052273507,2.29290800926683,2.3079052273507,25204.6744860381,0.0,1.0
2002-09-12,13.29,13.9,13.25,13.9,20667,2.21458920371775,2.31623701517507,2.20792377345825,2.31623701517507,124025.001810226,0.0,1.0
2002-09-13,13.4,13.75,13.05,13.25,12267,2.23291913693136,2.29124165170196,2.17459662216077,2.20792377345825,73615.6528381498,0.0,1.0
2002-09-16,13.47,13.47,13.0,13.16,19000,2.24458363988548,2.24458363988548,2.1662648343364,2.19292655537438,114021.146484458,0.0,1.0
2002-09-17,13.47,13.5,13.0,13.5,11600,2.24458363988548,2.2495827125801,2.1662648343364,2.2495827125801,69612.910485248,0.0,1.0
2002-09-18,13.46,13.47,13.25,13.25,20800,2.24291728232061,2.24458363988548,2.20792377345825,2.20792377345825,124823.149835617,0.0,1.0
2002-09-19,13.09,13.29,13.05,13.29,5000,2.18126205242026,2.21458920371775,2.17459662216077,2.21458920371775,30005.5648643311,0.0,1.0
2002-09-20,13.25,13.25,12.9,13.09,6467,2.20792377345825,2.20792377345825,2.14960125868765,2.18126205242026,38809.1975955257,0.0,1.0
2002-09-23,12.67,12.9,12.65,12.9,1200,2.11127503469555,2.14960125868765,2.1079423195658,2.14960125868765,7201.33556743944,0.0,1.0
2002-09-24,12.5,12.85,12.31,12.75,10467,2.08294695609269,2.14126947086328,2.05128616236008,2.12460589521454,62813.6494869905,0.0,1.0
2002-09-25,12.97,12.97,12.69,12.69,667,2.16126576164177,2.16126576164177,2.1146077498253,2.1146077498253,4002.74235290176,0.0,1.0
2002-09-26,12.84,13.08,12.7,13.08,5267,2.13960311329841,2.17959569485539,2.11627410739017,2.17959569485539,31607.8620280863,0.0,1.0
2002-09-27,12.7,13.0,12.7,12.95,5000,2.11627410739017,2.1662648343364,2.11627410739017,2.15793304651203,30005.564864331,0.0,1.0
2002-09-30,12.75,12.75,12.6,12.71,3867,2.12460589521454,2.12460589521454,2.09961053174143,2.11794046495505,23206.3038660736,0.0,1.0
2002-10-01,13.5,13.5,12.95,12.95,8400,2.2495827125801,2.2495827125801,2.15793304651203,2.15793304651203,50409.3489720762,0.0,1.0
2002-10-02,13.23,13.25,13.23,13.25,267,2.2045910583285,2.20792377345825,2.2045910583285,2.20792377345825,1602.29716375528,0.0,1.0
2002-10-03,13.2,13.2,13.2,13.2,67,2.19959198563388,2.19959198563388,2.19959198563388,2.19959198563388,402.074569182035,0.0,1.0
2002-10-04,12.94,13.2,12.85,13.2,14000,2.15626668894715,2.19959198563388,2.14126947086328,2.19959198563388,84015.5816201269,0.0,1.0
2002-10-07,12.8,13.0,12.8,12.94,3867,2.13293768303891,2.1662648343364,2.13293768303891,2.15626668894715,23206.3038660736,0.0,1.0
2002-10-08,12.95,12.98,12.86,12.98,1867,2.15793304651203,2.16293211920665,2.14293582842816,2.16293211920665,11204.0779203412,0.0,1.0
2002-10-09,13.0,13.05,12.86,12.98,27667,2.1662648343364,2.17459662216077,2.14293582842816,2.16293211920665,166032.792620289,0.0,1.0
2002-10-10,13.0,13.11,12.65,13.11,7000,2.1662648343364,2.18459476755001,2.1079423195658,2.18459476755001,42007.7908100633,0.0,1.0
2002-10-11,13.15,13.25,12.95,13.02,1267,2.19126019780951,2.20792377345825,2.15793304651203,2.16959754946614,7603.41013662147,0.0,1.0
2002-10-14,13.5,13.5,13.02,13.02,667,2.2495827125801,2.2495827125801,2.16959754946614,2.16959754946614,4002.74235290176,0.0,1.0
2002-10-15,13.31,13.35,13.31,13.35,467,2.2179219188475,2.22458734910699,2.2179219188475,2.22458734910699,2802.51975832851,0.0,1.0
2002-10-16,13.5,13.5,13.5,13.5,1800,2.2495827125801,2.2495827125801,2.2495827125801,2.2495827125801,10802.0033511592,0.0,1.0
2002-10-17,14.29,14.29,13.52,13.69,9867,2.38122496020516,2.38122496020516,2.25291542770985,2.28124350631271,59212.9817032708,0.0,1.0
2002-10-18,14.29,14.29,14.29,14.29,0,2.38122496020516,2.38122496020516,2.38122496020516,2.38122496020516,0,0.0,1.0
2002-10-21,14.15,14.29,14.15,14.29,1267,2.35789595429692,2.38122496020516,2.35789595429692,2.38122496020516,7603.41013662149,0.0,1.0
2002-10-22,14.13,14.2,13.76,14.2,1000,2.35456323916718,2.36622774212129,2.29290800926683,2.36622774212129,6001.11297286619,0.0,1.0
2002-10-23,14.13,14.13,14.13,14.13,0,2.35456323916718,2.35456323916718,2.35456323916718,2.35456323916718,0,0.0,1.0
2002-10-24,14.0,14.14,14.0,14.14,2867,2.33290059082381,2.35622959673205,2.33290059082381,2.35622959673205,17205.1908932074,0.0,1.0
2002-10-25,13.85,14.04,13.8,13.8,2867,2.3079052273507,2.33956602108331,2.29957343952633,2.29957343952633,17205.1908932074,0.0,1.0
2002-10-28,14.25,14.25,13.57,13.57,5067,2.37455952994566,2.37455952994566,2.26124721553422,2.26124721553422,30407.6394335131,0.0,1.0
2002-10-29,14.04,14.05,14.03,14.05,3000,2.33956602108331,2.34123237864818,2.33789966351843,2.34123237864818,18003.3389185986,0.0,1.0
2002-10-30,14.0,14.0,13.8,13.98,5200,2.33290059082381,2.33290059082381,2.29957343952633,2.32956787569406,31205.7874589043,0.0,1.0
2002-10-31,14.06,14.29,14.06,14.29,7467,2.34289873621306,2.38122496020516,2.34289873621306,2.38122496020516,44810.3105683918,0.0,1.0
2002-11-01,14.1,14.1,13.75,14.08,21600,2.34956416647255,2.34956416647255,2.29124165170196,2.3462314513428,129624.04021391,0.0,1.0
2002-11-04,13.9,14.7,13.78,14.22,3867,2.31623701517507,2.449545620365,2.29624072439658,2.36956045725104,23206.3038660736,0.0,1.0
2002-11-05,14.03,14.09,13.9,14.09,4600,2.33789966351843,2.34789780890768,2.31623701517507,2.34789780890768,27605.1196751846,0.0,1.0
2002-11-06,14.02,14.12,14.01,14.1,11400,2.33623330595356,2.3528968816023,2.33456694838869,2.34956416647255,68412.6878906747,0.0,1.0
2002-11-07,14.17,14.17,13.81,14.0,12067,2.36122866942667,2.36122866942667,2.3012397970912,2.33290059082381,72415.4302435765,0.0,1.0
2002-11-08,14.2,14.2,14.05,14.1,9667,2.36622774212129,2.36622774212129,2.34123237864818,2.34956416647255,58012.7591086977,0.0,1.0
2002-11-11,14.1,14.1,14.0,14.1,24800,2.34956416647255,2.34956416647255,2.33290059082381,2.34956416647255,148827.601727082,0.0,1.0
2002-11-12,14.23,14.23,14.2,14.23,3600,2.37122681481592,2.37122681481592,2.36622774212129,2.37122681481592,21604.0067023183,0.0,1.0
2002-11-13,14.0,14.0,13.99,14.0,2267,2.33290059082381,2.33290059082381,2.33123423325894,2.33290059082381,13604.5231094877,0.0,1.0
2002-11-14,14.0,14.22,14.0,14.22,7800,2.33290059082381,2.36956045725104,2.33290059082381,2.36956045725104,46808.6811883564,0.0,1.0
2002-11-15,13.9,14.13,13.9,14.02,3000,2.31623701517507,2.35456323916718,2.31623701517507,2.33623330595356,18003.3389185986,0.0,1.0
2002-11-18,13.99,13.99,13.8,13.8,400,2.33123423325894,2.33123423325894,2.29957343952633,2.29957343952633,2400.44518914648,0.0,1.0
2002-11-19,13.9,13.9,13.71,13.8,867,2.34789780890768,2.34789780890768,2.31580424173556,2.33100645776446,5132.80431298101,0.19,1.0
2002-11-20,13.42,13.99,13.31,13.75,8667,2.26681932342022,2.36310002493658,2.24823883716268,2.32256078219285,51310.2825612531,0.0,1.0
2002-11-21,13.64,13.92,13.63,13.92,400,2.3039802959353,2.35127607913632,2.30229116082098,2.35127607913632,2368.0758076037,0.0,1.0
2002-11-22,13.95,14.0,13.87,13.87,5000,2.35634348447929,2.3647891600509,2.34283040356471,2.34283040356471,29600.9475950462,0.0,1.0
2002-11-25,14.15,14.15,13.9,13.95,7467,2.39012618676573,2.39012618676573,2.34789780890768,2.35634348447929,44206.055138442,0.0,1.0
2002-11-26,14.15,14.19,14.1,14.19,5667,2.39012618676573,2.39688272722302,2.38168051119412,2.39688272722302,33549.7140042254,0.0,1.0
2002-11-27,14.28,14.3,13.91,13.91,6600,2.41208494325192,2.41546321348056,2.349586944022,2.349586944022,39073.2508254609,0.0,1.0
2002-11-29,14.25,14.25,14.2,14.25,4200,2.40701753790895,2.40701753790895,2.39857186233734,2.40701753790895,24864.7959798388,0.0,1.0
2002-12-02,14.15,14.39,14.0,14.39,23800,2.39012618676573,2.43066542950946,2.3647891600509,2.43066542950946,140900.51055242,0.0,1.0
2002-12-03,14.49,14.49,14.1,14.4,109667,2.44755678065268,2.44755678065268,2.38168051119412,2.43235456462378,649249.423981187,0.0,1.0
2002-12-04,14.39,14.49,14.35,14.49,8667,2.43066542950946,2.44755678065268,2.42390888905217,2.44755678065268,51310.2825612531,0.0,1.0
2002-12-05,14.44,14.45,14.31,14.41,11600,2.43911110508107,2.44080024019539,2.41715234859488,2.4340436997381,68674.1984205072,0.0,1.0
2002-12-06,14.35,14.5,14.3,14.3,14600,2.42390888905217,2.449245915767,2.41546321348056,2.41546321348056,86434.766977535,0.0,1.0
2002-12-09,14.51,14.73,14.25,14.25,4400,2.45093505088132,2.48809602339641,2.40701753790895,2.40701753790895,26048.8338836407,0.0,1.0
2002-12-10,14.5,14.71,14.38,14.71,58000,2.449245915767,2.48471775316777,2.42897629439514,2.48471775316777,343370.992102536,0.0,1.0
2002-12-11,14.45,14.51,14.4,14.51,16800,2.44080024019539,2.45093505088132,2.43235456462378,2.45093505088132,99459.1839193553,0.0,1.0
2002-12-12,14.4,14.55,14.35,14.44,27267,2.43235456462378,2.45769159133861,2.42390888905217,2.43911110508107,161425.807614825,0.0,1.0
2002-12-13,14.74,14.74,14.5,14.5,1467,2.48978515851073,2.48978515851073,2.449245915767,2.449245915767,8684.91802438657,0.0,1.0
2002-12-16,14.7,14.73,14.3,14.73,16400,2.48302861805344,2.48809602339641,2.41546321348056,2.48809602339641,97091.1081117517,0.0,1.0
2002-12-17,14.54,14.55,14.35,14.55,23667,2.45600245622429,2.45769159133861,2.42390888905217,2.45769159133861,140113.125346392,0.0,1.0
2002-12-18,14.49,14.6,14.35,14.5,10200,2.44755678065268,2.46613726691022,2.42390888905217,2.449245915767,60385.9330938943,0.0,1.0
2002-12-19,14.49,14.49,14.49,14.49,2400,2.44755678065268,2.44755678065268,2.44755678065268,2.44755678065268,14208.4548456222,0.0,1.0
2002-12-20,14.7,14.7,14.49,14.5,8867,2.48302861805344,2.48302861805344,2.44755678065268,2.449245915767,52494.320465055,0.0,1.0
2002-12-23,14.5,14.75,14.5,14.75,8667,2.449245915767,2.49147429362505,2.449245915767,2.49147429362505,51310.2825612532,0.0,1.0
2002-12-24,14.61,14.7,14.61,14.69,10667,2.46782640202455,2.48302861805344,2.46782640202455,2.48133948293912,63150.6615992715,0.0,1.0
2002-12-26,14.56,14.61,14.56,14.61,800,2.45938072645294,2.46782640202455,2.45938072645294,2.46782640202455,4736.15161520738,0.0,1.0
2002-12-27,14.59,14.74,14.51,14.74,5000,2.4644481317959,2.48978515851073,2.45093505088132,2.48978515851073,29600.9475950462,0.0,1.0
2002-12-30,14.55,14.58,14.5,14.58,9200,2.45769159133861,2.46275899668158,2.449245915767,2.46275899668158,54465.7435748851,0.0,1.0
2002-12-31,14.5,14.58,14.35,14.57,3800,2.449245915767,2.46275899668158,2.42390888905217,2.46106986156726,22496.7201722351,0.0,1.0
2003-01-02,14.42,14.55,14.4,14.55,28267,2.43573283485243,2.45769159133861,2.43235456462378,2.45769159133861,167345.997133834,0.0,1.0
2003-01-03,14.6,14.6,14.53,14.53,6467,2.46613726691022,2.46613726691022,2.45431332110997,2.45431332110997,38285.8656194328,0.0,1.0
2003-01-06,14.8,14.9,14.59,14.6,13000,2.49991996919666,2.51681132033989,2.4644481317959,2.46613726691022,76962.4637471203,0.0,1.0
2003-01-07,15.0,15.0,14.55,14.55,11000,2.53370267148311,2.53370267148311,2.45769159133861,2.45769159133861,65122.0847091016,0.0,1.0
2003-01-08,15.01,15.55,14.85,14.85,7000,2.53539180659743,2.62660510277082,2.50836564476828,2.50836564476828,41441.3266330647,0.0,1.0
2003-01-09,15.48,15.68,15.2,15.68,7400,2.61478115697057,2.64856385925701,2.56748537376955,2.64856385925701,43809.4024406683,0.0,1.0
2003-01-10,16.47,16.55,15.3,15.75,7800,2.78200553328845,2.79551861420303,2.58437672491277,2.66038780505726,46177.4782482721,0.0,1.0
2003-01-13,17.71,18.15,16.52,17.35,32867,2.99145828746439,3.06578023249456,2.79045120886006,2.93064942334879,194578.868921277,0.0,1.0
2003-01-14,17.9,18.035,17.8,17.8,30800,3.02355185463651,3.04635517867985,3.00666050349329,3.00666050349329,182341.837185484,0.0,1.0
2003-01-15,17.99,18.15,17.01,17.5,16000,3.03875407066541,3.06578023249456,2.87321882946184,2.95598645006362,94723.0323041477,0.0,1.0
2003-01-16,17.92,17.95,17.51,17.53,3067,3.02693012486515,3.03199753020812,2.95767558517795,2.96105385540659,18157.2212548013,0.0,1.0
2003-01-17,17.56,17.94,17.55,17.56,6800,2.96612126074956,3.0303083950938,2.96443212563523,2.96612126074956,40257.2887292628,0.0,1.0
2003-01-21,18.0,18.13,17.05,17.05,8200,3.04044320577973,3.06240196226591,2.87997536991913,2.87997536991913,48545.5540558757,0.0,1.0
2003-01-22,17.92,18.1,17.9,17.95,9000,3.02693012486515,3.05733455692295,3.02355185463651,3.03199753020812,53281.7056710832,0.0,1.0
2003-01-23,17.8,17.95,17.5,17.65,5600,3.00666050349329,3.03199753020812,2.95598645006362,2.98132347677845,33153.0613064517,0.0,1.0
2003-01-24,17.6,17.93,17.5,17.67,6867,2.97287780120684,3.02861925997947,2.95598645006362,2.9847017470071,40653.9414270365,0.0,1.0
2003-01-27,17.88,17.88,17.6,17.61,2267,3.02017358440786,3.02017358440786,2.97287780120684,2.97456693632117,13421.069639594,0.0,1.0
2003-01-28,17.0,17.86,15.52,17.0,19800,2.87152969434752,3.01679531417922,2.62153769742785,2.87152969434752,117219.752476383,0.0,1.0
2003-01-29,17.0,17.86,15.52,17.0,20400,2.87152969434752,3.01679531417922,2.62153769742785,2.87152969434752,120771.866187789,0.0,1.0
2003-01-30,16.29,17.19,16.0,17.18,7267,2.75160110123065,2.90362326151964,2.70261618291531,2.90193412640532,43022.0172346402,0.0,1.0
2003-01-31,16.47,16.49,16.24,16.25,1667,2.78200553328845,2.78538380351709,2.74315542565904,2.74484456077336,9868.9559281884,0.0,1.0
2003-02-03,16.27,16.6,16.0,16.6,1200,2.74822283100201,2.80396428977464,2.70261618291531,2.80396428977464,7104.22742281109,0.0,1.0
2003-02-04,16.25,16.88,16.24,16.25,5800,2.74484456077336,2.85126007297566,2.74315542565904,2.74484456077336,34337.0992102537,0.0,1.0
2003-02-05,16.25,16.25,16.25,16.25,0,2.74484456077336,2.74484456077336,2.74484456077336,2.74484456077336,0,0.0,1.0
2003-02-06,16.32,17.19,16.0,17.19,7200,2.75666850657362,2.90362326151964,2.70261618291531,2.90362326151964,42625.3645368665,0.0,1.0
2003-02-07,16.19,16.29,15.91,16.0,3200,2.73470975008743,2.75160110123065,2.68741396688641,2.70261618291531,18944.6064608296,0.0,1.0
2003-02-10,16.15,16.29,16.15,16.15,1000,2.72795320963014,2.75160110123065,2.72795320963014,2.72795320963014,5920.18951900925,0.0,1.0
2003-02-11,16.3,16.3,16.01,16.01,400,2.75329023634498,2.75329023634498,2.70430531802964,2.70430531802964,2368.07580760369,0.0,1.0
2003-02-12,16.63,17.2,16.3,16.3,1600,2.8090316951176,2.90531239663396,2.75329023634498,2.75329023634498,9472.3032304148,0.0,1.0
2003-02-13,16.5,16.72,16.41,16.69,7267,2.78707293863142,2.8242339111465,2.77187072260252,2.81916650580354,43022.0172346401,0.0,1.0
2003-02-14,16.46,16.46,16.25,16.3,2667,2.78031639817413,2.78031639817413,2.74484456077336,2.75329023634498,15789.1454471976,0.0,1.0
2003-02-18,16.74,16.74,16.25,16.25,1000,2.82761218137515,2.82761218137515,2.74484456077336,2.74484456077336,5920.18951900923,0.0,1.0
2003-02-19,16.71,16.95,16.38,16.42,1400,2.82254477603218,2.86308401877591,2.76680331725955,2.77355985771684,8288.26532661294,0.0,1.0
2003-02-20,16.28,17.35,16.28,17.35,1200,2.74991196611633,2.93064942334879,2.74991196611633,2.93064942334879,7104.22742281109,0.0,1.0
2003-02-21,16.27,16.45,15.9,16.28,5800,2.74822283100201,2.77862726305981,2.68572483177209,2.74991196611633,34337.0992102536,0.0,1.0
2003-02-24,16.98,17.49,16.27,16.27,8200,2.86815142411888,2.9542973149493,2.74822283100201,2.74822283100201,48545.5540558757,0.0,1.0
2003-02-25,17.13,17.36,16.96,16.96,3067,2.89348845083371,2.93233855846311,2.86477315389023,2.86477315389023,18157.2212548013,0.0,1.0
2003-02-26,17.16,17.5,17.0,17.5,6467,2.89855585617667,2.95598645006362,2.87152969434752,2.95598645006362,38285.8656194328,0.0,1.0
2003-02-27,16.84,17.1,16.67,17.03,2467,2.84450353251837,2.88842104549074,2.81578823557489,2.87659709969049,14605.1075433958,0.0,1.0
2003-02-28,16.8,16.8,16.79,16.79,1267,2.83774699206108,2.83774699206108,2.83605785694676,2.83605785694676,7500.88012058471,0.0,1.0
2003-03-03,17.44,17.49,16.63,16.63,6000,2.94585163937769,2.9542973149493,2.8090316951176,2.8090316951176,35521.1371140555,0.0,1.0
2003-03-04,16.95,17.04,16.65,17.0,10600,2.86308401877591,2.87828623480481,2.81240996534625,2.87152969434752,62754.008901498,0.0,1.0
2003-03-05,16.83,16.96,16.63,16.96,2400,2.84281439740404,2.86477315389023,2.8090316951176,2.86477315389023,14208.4548456222,0.0,1.0
2003-03-06,16.42,16.69,16.42,16.69,600,2.80734256000328,2.8535047092847,2.80734256000328,2.8535047092847,3509.36866072678,0.2,1.0
2003-03-07,16.4,16.49,16.3,16.3,11067,2.80392314153799,2.8193105246318,2.78682604921154,2.78682604921154,64730.3049471054,0.0,1.0
2003-03-10,16.25,16.4,16.01,16.26,3600,2.77827750304831,2.80392314153799,2.73724448146483,2.77998721228096,21056.2119643607,0.0,1.0
2003-03-11,16.01,16.38,15.98,15.98,2800,2.73724448146483,2.8005037230727,2.7321153537669,2.7321153537669,16377.0537500583,0.0,1.0
2003-03-12,15.3,16.7,15.18,16.7,10200,2.61585512594703,2.85521441851734,2.59533861515529,2.85521441851734,59659.2672323552,0.0,1.0
2003-03-13,16.2,16.23,15.5,16.0,3000,2.76972895688509,2.77485808458302,2.65004931059993,2.73553477223219,17546.8433036339,0.0,1.0
2003-03-14,15.7,16.19,15.7,16.19,3067,2.68424349525283,2.76801924765244,2.68424349525283,2.76801924765244,17938.7228040817,0.0,1.0
2003-03-17,15.75,15.98,15.5,15.5,3267,2.69279204141606,2.7321153537669,2.65004931059993,2.65004931059993,19108.5123576573,0.0,1.0
2003-03-18,15.71,15.75,15.51,15.51,2200,2.68595320448548,2.69279204141606,2.65175901983258,2.65175901983258,12867.6850893315,0.0,1.0
2003-03-19,15.87,16.38,15.5,16.0,6200,2.7133085522078,2.8005037230727,2.65004931059993,2.73553477223219,36263.4761608434,0.0,1.0
2003-03-20,16.32,16.32,15.57,15.62,2467,2.79024546767683,2.79024546767683,2.66201727522845,2.67056582139167,14429.3541433549,0.0,1.0
2003-03-21,15.82,16.3,15.82,16.3,3867,2.70476000604457,2.78682604921154,2.70476000604457,2.78682604921154,22617.8810183841,0.0,1.0
2003-03-24,15.95,16.4,15.95,15.95,6067,2.72698622606896,2.80392314153799,2.72698622606896,2.72698622606896,35485.5661077156,0.0,1.0
2003-03-25,16.6,17.33,15.76,16.0,15400,2.83811732619089,2.96292610017399,2.6945017506487,2.73553477223219,90073.7956253208,0.0,1.0
2003-03-26,16.98,16.99,16.17,16.17,5200,2.90308627703141,2.90479598626405,2.76459982918715,2.76459982918715,30414.5283929654,0.0,1.0
2003-03-27,16.13,16.79,16.13,16.27,2067,2.75776099225657,2.87060180161115,2.75776099225657,2.7816969215136,12089.7750362038,0.0,1.0
2003-03-28,16.2,16.78,16.06,16.78,3200,2.76972895688509,2.86889209237851,2.74579302762806,2.86889209237851,18716.6328572095,0.0,1.0
2003-03-31,16.2,16.2,16.0,16.0,800,2.76972895688509,2.76972895688509,2.73553477223219,2.73553477223219,4679.15821430237,0.0,1.0
2003-04-01,16.0,16.8,15.99,16.2,9867,2.73553477223219,2.8723115108438,2.73382506299954,2.76972895688509,57711.5676256518,0.0,1.0
2003-04-02,16.0,16.2,16.0,16.02,6067,2.73553477223219,2.76972895688509,2.73553477223219,2.73895419069748,35485.5661077156,0.0,1.0
2003-04-03,15.9,16.06,15.64,16.0,9467,2.71843767990574,2.74579302762806,2.67398523985696,2.73553477223219,55371.9885185006,0.0,1.0
2003-04-04,16.1,16.25,15.7,15.7,2867,2.75263186455864,2.77827750304831,2.68424349525283,2.68424349525283,16768.9332505061,0.0,1.0
2003-04-07,16.2,16.25,15.95,15.95,3667,2.76972895688509,2.77827750304831,2.72698622606896,2.72698622606896,21448.0914648085,0.0,1.0
2003-04-08,16.32,16.32,16.18,16.2,2867,2.79024546767683,2.79024546767683,2.7663095384198,2.76972895688509,16768.9332505061,0.0,1.0
2003-04-09,16.24,16.3,16.17,16.17,7000,2.77656779381567,2.78682604921154,2.76459982918715,2.76459982918715,40942.6343751457,0.0,1.0
2003-04-10,16.54,16.54,16.2,16.4,5400,2.82785907079502,2.82785907079502,2.76972895688509,2.80392314153799,31584.317946541,0.0,1.0
2003-04-11,16.96,17.0,16.62,16.8,4267,2.89966685856612,2.9065056954967,2.84153674465618,2.8723115108438,24957.4601255353,0.0,1.0
2003-04-14,16.69,16.76,16.5,16.76,4400,2.8535047092847,2.86547267391322,2.82102023386444,2.86547267391322,25735.370178663,0.0,1.0
2003-04-15,17.0,17.0,16.6,16.6,3600,2.9065056954967,2.9065056954967,2.83811732619089,2.83811732619089,21056.2119643607,0.0,1.0
2003-04-16,16.9,17.0,16.41,16.41,2600,2.88940860317025,2.9065056954967,2.80563285077064,2.80563285077064,15207.2641964827,0.0,1.0
2003-04-17,17.02,17.8,16.7,17.8,8267,2.90992511396199,3.04328243410831,2.85521441851734,3.04328243410831,48353.2511970471,0.0,1.0
2003-04-21,16.8,17.0,16.02,17.0,5267,2.8723115108438,2.9065056954967,2.73895419069748,2.9065056954967,30806.4078934132,0.0,1.0
2003-04-22,16.5,16.74,16.26,16.5,8467,2.82102023386444,2.86205325544792,2.77998721228096,2.82102023386444,49523.0407506228,0.0,1.0
2003-04-23,16.45,16.65,16.15,16.5,9867,2.81247168770122,2.84666587235412,2.76118041072186,2.82102023386444,57711.5676256518,0.0,1.0
2003-04-24,16.3,16.5,16.3,16.5,5800,2.78682604921154,2.82102023386444,2.78682604921154,2.82102023386444,33923.8970536922,0.0,1.0
2003-04-25,16.1,16.3,15.95,16.25,8600,2.75263186455864,2.78682604921154,2.72698622606896,2.77827750304831,50300.9508037504,0.0,1.0
2003-04-28,16.45,16.49,15.83,16.42,7800,2.81247168770122,2.8193105246318,2.70646971527722,2.80734256000328,45621.7925894481,0.0,1.0
2003-04-29,16.43,16.43,16.01,16.01,1800,2.80905226923593,2.80905226923593,2.73724448146483,2.73724448146483,10528.1059821803,0.0,1.0
2003-04-30,16.01,16.33,16.01,16.3,4667,2.73724448146483,2.79195517690947,2.73724448146483,2.78682604921154,27297.0392326865,0.0,1.0
2003-05-01,16.27,16.28,16.05,16.1,1200,2.7816969215136,2.78340663074625,2.74408331839541,2.75263186455864,7018.73732145357,0.0,1.0
2003-05-02,16.24,16.24,16.1,16.1,4867,2.77656779381567,2.77656779381567,2.75263186455864,2.75263186455864,28466.828786262,0.0,1.0
2003-05-05,16.05,16.14,15.92,16.03,4000,2.74408331839541,2.75947070148922,2.72185709837103,2.74066389993012,23395.7910715119,0.0,1.0
2003-05-06,15.92,16.14,15.92,16.1,1267,2.72185709837103,2.75947070148922,2.72185709837103,2.75263186455864,7410.61682190137,0.0,1.0
2003-05-07,15.9,16.14,15.9,16.14,7067,2.71843767990574,2.75947070148922,2.71843767990574,2.75947070148922,41334.5138755935,0.0,1.0
2003-05-08,15.98,16.0,15.98,16.0,6000,2.7321153537669,2.73553477223219,2.7321153537669,2.73553477223219,35093.6866072677,0.0,1.0
2003-05-09,16.2,16.2,15.95,15.95,13200,2.76972895688509,2.76972895688509,2.72698622606896,2.72698622606896,77206.1105359891,0.0,1.0
2003-05-12,16.29,16.3,16.24,16.24,2867,2.78511633997889,2.78682604921154,2.77656779381567,2.77656779381567,16768.9332505062,0.0,1.0
2003-05-13,16.34,16.34,16.3,16.31,1600,2.79366488614212,2.79366488614212,2.78682604921154,2.78853575844418,9358.31642860474,0.0,1.0
2003-05-14,16.51,16.51,16.45,16.45,9467,2.82272994309709,2.82272994309709,2.81247168770122,2.81247168770122,55371.9885185006,0.0,1.0
2003-05-15,17.3,17.49,16.58,16.7,7400,2.95779697247605,2.99028144789631,2.8346979077256,2.85521441851734,43282.213482297,0.0,1.0
2003-05-16,17.2,17.3,17.18,17.3,2867,2.9406998801496,2.95779697247605,2.93728046168431,2.95779697247605,16768.9332505061,0.0,1.0
2003-05-19,16.88,16.88,16.87,16.87,800,2.88598918470496,2.88598918470496,2.88427947547231,2.88427947547231,4679.15821430236,0.0,1.0
2003-05-20,17.3,17.3,17.2,17.2,6467,2.95779697247605,2.95779697247605,2.9406998801496,2.9406998801496,37825.1452148668,0.0,1.0
2003-05-21,17.25,17.4,17.25,17.36,1667,2.94924842631283,2.9748940648025,2.94924842631283,2.96805522787192,9750.19592905255,0.0,1.0
2003-05-22,17.25,17.25,17.25,17.25,0,2.94924842631283,2.94924842631283,2.94924842631283,2.94924842631283,0,0.0,1.0
2003-05-23,16.83,17.0,16.75,17.0,5867,2.87744063854173,2.9065056954967,2.86376296468057,2.9065056954967,34315.77655414,0.0,1.0
2003-05-27,17.1,17.1,16.51,17.0,20667,2.92360278782315,2.92360278782315,2.82272994309709,2.9065056954967,120880.203518734,0.0,1.0
2003-05-28,17.08,17.08,17.05,17.05,2400,2.92018336935786,2.92018336935786,2.91505424165992,2.91505424165992,14037.4746429071,0.0,1.0
2003-05-29,17.2,17.2,16.75,16.85,12467,2.9406998801496,2.9406998801496,2.86376296468057,2.88086005700702,72918.8318221346,0.0,1.0
2003-05-30,17.399,17.8,17.05,17.3,6067,2.97472309387924,3.04328243410831,2.91505424165992,2.95779697247605,35485.5661077156,0.0,1.0
2003-06-02,17.7,17.8,17.22,17.8,7667,3.02618534178186,3.04328243410831,2.94411929861489,3.04328243410831,44843.8825363203,0.0,1.0
2003-06-03,18.0,18.0,17.9,17.9,2467,3.07747661876121,3.07747661876121,3.06037952643476,3.06037952643476,14429.3541433549,0.0,1.0
2003-06-04,18.68,18.8,18.0,18.36,23867,3.19373684658108,3.21425335737282,3.07747661876121,3.13902615113643,139596.836375943,0.0,1.0
2003-06-05,18.399,18.6,18.3,18.6,9267,3.14569401714375,3.18005917271992,3.12876789574056,3.18005917271992,54202.1989649251,0.0,1.0
2003-06-06,17.9,18.6,17.1,18.6,13600,3.06037952643476,3.18005917271992,2.92360278782315,3.18005917271992,79545.6896431403,0.0,1.0
2003-06-09,17.759,17.99,16.62,17.99,9000,3.03627262625446,3.07576690952856,2.84153674465618,3.07576690952856,52640.5299109017,0.0,1.0
2003-06-10,17.281,17.74,17.12,17.74,6467,2.95454852493403,3.03302417871244,2.92702220628844,3.03302417871244,37825.1452148667,0.0,1.0
2003-06-11,17.41,17.5,17.0,17.11,63467,2.97660377403515,2.99199115712895,2.9065056954967,2.92531249705579,371215.16798391,0.0,1.0
2003-06-12,17.669,17.68,17.2,17.49,24667,3.02088524316066,3.02276592331657,2.9406998801496,2.99028144789631,144275.994590246,0.0,1.0
2003-06-13,17.59,17.899,17.57,17.74,9000,3.00737854022276,3.06020855551149,3.00395912175747,3.03302417871244,52640.5299109017,0.0,1.0
2003-06-16,18.92,19.11,17.601,17.79,37667,3.23476986816456,3.26725434358482,3.00925922037867,3.04157272487566,220312.315572659,0.0,1.0
2003-06-17,19.75,20.0,18.95,19.2,18200,3.3766757344741,3.41941846529023,3.2398989958625,3.28264172667862,106450.849375379,0.0,1.0
2003-06-18,18.46,20.0,18.08,20.0,14800,3.15612324346288,3.41941846529023,3.09115429262237,3.41941846529023,86564.426964594,0.0,1.0
2003-06-19,18.71,19.76,18.71,19.09,7867,3.19886597427901,3.37838544370675,3.19886597427901,3.26383492511953,46013.672089896,0.0,1.0
2003-06-20,19.87,19.97,18.71,18.71,2000,3.39719224526585,3.4142893375923,3.19886597427901,3.19886597427901,11697.8955357559,0.0,1.0
2003-06-23,19.05,20.0,19.02,20.0,5600,3.25699608818895,3.41941846529023,3.25186696049101,3.41941846529023,32754.1075001166,0.0,1.0
2003-06-24,19.389,19.64,18.7,18.7,3467,3.31495523117562,3.35786893291501,3.19715626504637,3.19715626504637,20278.3019112329,0.0,1.0
2003-06-25,19.87,19.87,19.3,19.3,9400,3.39719224526585,3.39719224526585,3.29973881900507,3.29973881900507,54980.1090180528,0.0,1.0
2003-06-26,20.489,20.489,19.86,19.86,23400,3.50302324676658,3.50302324676658,3.3954825360332,3.3954825360332,136865.377768344,0.0,1.0
2003-06-27,20.77,21.52,20.51,20.51,20000,3.55106607620391,3.67929426865229,3.50661363615513,3.50661363615513,116978.955357559,0.0,1.0
2003-06-30,20.289,20.889,20.11,20.8,8000,3.46882906211368,3.57141161607238,3.43822526684933,3.55619520390184,46791.5821430237,0.0,1.0
2003-07-01,20.0,20.33,19.75,20.25,10667,3.41941846529023,3.47583886996752,3.3766757344741,3.46216119610636,62390.7258399543,0.0,1.0
2003-07-02,20.22,20.39,19.77,20.39,20067,3.45703206840843,3.48609712536339,3.3800951529394,3.48609712536339,117370.834858007,0.0,1.0
2003-07-03,19.4,20.25,18.5,20.25,24600,3.31683591133153,3.46216119610636,3.16296208039347,3.46216119610636,143884.115089798,0.0,1.0
2003-07-07,18.49,19.34,17.89,19.34,79800,3.16125237116082,3.30657765593566,3.05866981720211,3.30657765593566,466746.031876662,0.0,1.0
2003-07-08,18.93,19.5,18.5,18.6,21267,3.23647957739721,3.33393300365798,3.16296208039347,3.18005917271992,124389.57217946,0.0,1.0
2003-07-09,19.07,19.6,19.06,19.43,12800,3.26041550665424,3.35103009598443,3.25870579742159,3.32196503902946,74866.5314288379,0.0,1.0
2003-07-10,19.959,19.959,19.1,19.23,23200,3.41240865743639,3.41240865743639,3.26554463435217,3.28777085437656,135695.588214769,0.0,1.0
2003-07-11,20.05,20.05,19.521,20.05,7667,3.42796701145346,3.42796701145346,3.33752339304653,3.42796701145346,44843.8825363203,0.0,1.0
2003-07-14,20.0,20.05,19.37,20.0,34200,3.41941846529023,3.42796701145346,3.31170678363359,3.41941846529023,200034.013661427,0.0,1.0
2003-07-15,20.46,20.49,19.9,20.059,23200,3.49806508999191,3.50319421768984,3.40232137296378,3.42950574976284,135695.588214769,0.0,1.0
2003-07-16,19.65,20.1,19.51,20.1,8800,3.35957864214765,3.43651555761668,3.33564271289062,3.43651555761668,51470.7403573261,0.0,1.0
2003-07-17,19.65,19.89,19.65,19.81,3400,3.35957864214765,3.40061166373114,3.35957864214765,3.38693398986998,19886.4224107851,0.0,1.0
2003-07-18,19.85,19.85,19.65,19.85,2800,3.39377282680056,3.39377282680056,3.35957864214765,3.39377282680056,16377.0537500583,0.0,1.0
2003-07-21,19.951,20.279,19.85,19.85,5400,3.41104089005027,3.46711935288103,3.39377282680056,3.39377282680056,31584.317946541,0.0,1.0
2003-07-22,19.6,20.279,19.6,19.95,4600,3.35103009598443,3.46711935288103,3.35103009598443,3.41086991912701,26905.1597322386,0.0,1.0
2003-07-23,19.7,19.987,19.6,19.96,5667,3.36812718831088,3.41719584328779,3.35103009598443,3.41257962835965,33145.9870005644,0.0,1.0
2003-07-24,19.95,19.989,19.69,19.989,467,3.41086991912701,3.41753778513432,3.36641747907823,3.41753778513432,2731.45860759901,0.0,1.0
2003-07-25,19.969,19.99,19.8,19.99,1267,3.41411836666903,3.41770875605759,3.38522428063733,3.41770875605759,7410.61682190139,0.0,1.0
2003-07-28,20.04,20.68,19.97,20.0,4067,3.42625730222081,3.5356786931101,3.4142893375923,3.41941846529023,23787.6705719597,0.0,1.0
2003-07-29,20.3,20.55,20.04,20.04,2600,3.47070974226959,3.51345247308571,3.42625730222081,3.42625730222081,15207.2641964827,0.0,1.0
2003-07-30,20.0,20.41,20.0,20.25,5600,3.41941846529023,3.48951654382868,3.41941846529023,3.46216119610636,32754.1075001166,0.0,1.0
2003-07-31,19.99,20.0,19.97,20.0,4000,3.41770875605759,3.41941846529023,3.4142893375923,3.41941846529023,23395.7910715118,0.0,1.0
2003-08-01,20.47,20.47,19.95,19.95,3400,3.49977479922455,3.49977479922455,3.41086991912701,3.41086991912701,19886.4224107851,0.0,1.0
2003-08-04,21.47,25.75,19.63,20.98,24067,3.67074572248906,4.40250127406117,3.35615922368236,3.58696997008945,140766.625929519,0.0,1.0
2003-08-05,20.98,22.46,20.62,22.46,5067,3.58696997008945,3.84000693652093,3.52542043771423,3.84000693652093,29636.6183398377,0.0,1.0
2003-08-06,20.75,21.099,20.75,20.97,667,3.54764665773862,3.60731550995793,3.54764665773862,3.58526026085681,3901.2481611746,0.0,1.0
2003-08-07,20.41,22.35,20.41,20.57,2867,3.48951654382868,3.82120013496184,3.48951654382868,3.516871891551,16768.9332505061,0.0,1.0
2003-08-08,20.19,20.929,20.18,20.929,2800,3.45190294071049,3.57825045300296,3.45019323147784,3.57825045300296,16377.0537500583,0.0,1.0
2003-08-11,20.0,20.18,19.82,20.14,5600,3.41941846529023,3.45019323147784,3.38864369910262,3.44335439454726,32754.1075001166,0.0,1.0
2003-08-12,19.85,20.19,19.75,20.19,4067,3.39377282680056,3.45190294071049,3.3766757344741,3.45190294071049,23787.6705719597,0.0,1.0
2003-08-13,19.78,19.78,19.5,19.61,4400,3.38180486217204,3.38180486217204,3.33393300365798,3.35273980521707,25735.370178663,0.0,1.0
2003-08-14,20.0,20.0,19.79,19.79,3667,3.41941846529023,3.41941846529023,3.38351457140469,3.38351457140469,21448.0914648085,0.0,1.0
2003-08-15,20.49,22.0,20.0,20.0,2600,3.50319421768984,3.76136031181926,3.41941846529023,3.41941846529023,15207.2641964827,0.0,1.0
2003-08-18,20.79,20.79,20.03,20.03,2200,3.5544854946692,3.5544854946692,3.42454759298817,3.42454759298817,12867.6850893315,0.0,1.0
2003-08-19,23.2,23.25,21.5,21.94,16067,3.96652541973667,3.9750739658999,3.675874850187,3.75110205642339,93975.0437864952,0.0,1.0
2003-08-20,23.111,23.481,22.63,23.0,9867,3.95130900756613,4.014568249174,3.8690719934759,3.93233123508377,57711.5676256518,0.0,1.0
2003-08-21,23.05,23.2,22.981,23.2,11467,3.94087978124699,3.96652541973667,3.92908278754174,3.96652541973667,67069.8840542567,0.0,1.0
2003-08-22,22.961,23.05,22.86,23.02,16600,3.92566336907645,3.94087978124699,3.90839530582674,3.93575065354906,97092.5329467742,0.0,1.0
2003-08-25,22.79,23.94,22.79,23.01,15400,3.89642734119822,4.09304390295241,3.89642734119822,3.93404094431641,90073.7956253206,0.0,1.0
2003-08-26,21.99,22.8,21.76,22.73,10800,3.75965060258661,3.89813705043087,3.72032729023577,3.88616908580235,63168.635893082,0.0,1.0
2003-08-27,22.08,22.75,22.03,22.36,7267,3.8160710072639,3.93186664018359,3.80742954212064,3.86446321206616,42047.2679084254,0.24,1.0
2003-08-28,22.75,22.75,22.12,22.6,2800,3.93186664018359,3.93186664018359,3.82298417937851,3.90594224475381,16200.9563979071,0.0,1.0
2003-08-29,22.85,23.13,22.25,22.25,5800,3.94914957047011,3.99754177527237,3.84545198875099,3.84545198875099,33559.1239670934,0.0,1.0
2003-09-02,22.961,23.1,22.76,22.9,17600,3.96833362308815,3.99235689618642,3.93359493321224,3.95779103561337,101834.583072559,0.0,1.0
2003-09-03,24.07,24.07,22.71,23.1,18200,4.16000131996567,4.16000131996567,3.92495346806898,3.99235689618642,105306.216586396,0.0,1.0
2003-09-04,23.65,23.92,23.06,23.06,11000,4.08741301276228,4.13407692453589,3.98544372407181,3.98544372407181,63646.6144203495,0.0,1.0
2003-09-05,23.05,24.54,23.05,24.54,7467,3.98371543104316,4.24123109231232,3.98371543104316,4.24123109231232,43204.4790797045,0.0,1.0
2003-09-08,23.98,24.23,23.06,24.23,8467,4.1444466827078,4.18765400842411,3.98544372407181,4.18765400842411,48990.5349361,0.0,1.0
2003-09-09,23.701,24.0,23.6,24.0,12867,4.09622730720841,4.14790326876511,4.07877154761902,4.14790326876511,74449.1807042397,0.0,1.0
2003-09-10,23.02,24.429,23.02,23.75,18600,3.9785305519572,4.22204703969428,3.9785305519572,4.1046959430488,107620.638928955,0.0,1.0
2003-09-11,23.31,23.32,23.0,23.0,6667,4.02865104978811,4.03037934281676,3.97507396589989,3.97507396589989,38575.6343945882,0.0,1.0
2003-09-12,23.06,23.35,23.02,23.35,6400,3.98544372407181,4.03556422190272,3.9785305519572,4.03556422190272,37030.7574809306,0.0,1.0
2003-09-15,23.49,23.49,23.01,23.02,9267,4.05976032430385,4.05976032430385,3.97680225892855,3.9785305519572,53619.3796212162,0.0,1.0
2003-09-16,23.35,24.19,23.161,24.19,27800,4.03556422190272,4.1807408363095,4.00289948366119,4.1807408363095,160852.352807792,0.0,1.0
2003-09-17,23.36,23.36,23.2,23.35,4200,4.03729251493137,4.03729251493137,4.00963982647294,4.03556422190272,24301.4345968607,0.0,1.0
2003-09-18,23.45,23.5,23.16,23.36,16600,4.05284715218924,4.0614886173325,4.00272665435833,4.03729251493137,96048.5272161638,0.0,1.0
2003-09-19,23.251,23.35,23.15,23.35,4600,4.01845412091906,4.03556422190272,4.00099836132968,4.03556422190272,26615.8569394189,0.0,1.0
2003-09-22,23.11,23.35,23.05,23.35,13467,3.99408518921507,4.03556422190272,3.98371543104316,4.03556422190272,77920.8142180769,0.0,1.0
2003-09-23,23.11,23.2,23.05,23.2,4800,3.99408518921507,4.00963982647294,3.98371543104316,4.00963982647294,27773.0681106979,0.0,1.0
2003-09-24,23.1,23.25,22.85,23.14,14867,3.99235689618642,4.0182812916162,3.94914957047011,3.99927006830102,86021.2924170304,0.0,1.0
2003-09-25,23.0,23.11,23.0,23.11,6800,3.97507396589989,3.99408518921507,3.97507396589989,3.99408518921507,39345.1798234888,0.0,1.0
2003-09-26,21.62,23.021,19.3,23.021,28200,3.7365695279459,3.97870338126006,3.33560554529861,3.97870338126006,163166.77515035,0.0,1.0
2003-09-29,21.57,22.188,21.02,21.79,50867,3.72792806280264,3.83473657197334,3.63287194622677,3.76595050943299,294319.303247265,0.0,1.0
2003-09-30,21.15,21.7,21.02,21.57,4800,3.65533975559925,3.75039587217512,3.63287194622677,3.72792806280264,27773.068110698,0.0,1.0
2003-10-01,21.52,21.73,21.02,21.02,4800,3.71928659765938,3.75558075126107,3.63287194622677,3.63287194622677,27773.0681106979,0.0,1.0
2003-10-02,22.26,22.26,21.51,21.51,6400,3.84718028177964,3.84718028177964,3.71755830463073,3.71755830463073,37030.7574809306,0.0,1.0
2003-10-03,22.35,22.35,22.01,22.25,6200,3.86273491903751,3.86273491903751,3.80397295606333,3.84545198875099,35873.5463096515,0.0,1.0
2003-10-06,23.35,23.35,22.539,22.74,13000,4.03556422190272,4.03556422190272,3.89539965727903,3.93013834715494,75218.7261331403,0.0,1.0
2003-10-07,23.3,23.35,22.76,22.85,13067,4.02692275675946,4.03556422190272,3.93359493321224,3.94914957047011,75606.3918755187,0.0,1.0
2003-10-08,23.44,23.45,23.32,23.32,8467,4.05111885916059,4.05284715218924,4.03037934281676,4.03037934281676,48990.5349360999,0.0,1.0
2003-10-09,23.19,23.45,22.77,23.45,8600,4.00791153344429,4.05284715218924,3.9353232262409,4.05284715218924,49760.0803650004,0.0,1.0
2003-10-10,23.44,23.61,23.44,23.511,12600,4.05111885916059,4.08049984064767,4.05111885916059,4.06338973966402,72904.3037905821,0.0,1.0
2003-10-13,23.18,23.65,23.15,23.44,7400,4.00618324041563,4.08741301276228,4.00099836132968,4.05111885916059,42816.813337326,0.0,1.0
2003-10-14,22.81,23.6,22.81,23.04,4267,3.9422363983555,4.07877154761902,3.9422363983555,3.9819871380145,24689.1003392392,0.0,1.0
2003-10-15,23.499,23.59,23.25,23.25,48800,4.06131578802964,4.07704325459037,4.0182812916162,4.0182812916162,282359.525792096,0.0,1.0
2003-10-16,23.5,23.909,23.5,23.6,45467,4.0614886173325,4.13217580220437,4.0614886173325,4.07877154761902,263074.60162273,0.0,1.0
2003-10-17,23.85,25.08,23.5,23.501,97800,4.12197887333533,4.33455891585954,4.0614886173325,4.06166144663537,565876.26275547,0.0,1.0
2003-10-20,24.0,24.37,23.5,23.87,4467,4.14790326876511,4.21185011082524,4.0614886173325,4.12543545939263,25846.3115105183,0.0,1.0
2003-10-21,23.8,24.17,23.8,23.95,6600,4.11333740819207,4.17728425025219,4.11333740819207,4.13926180362185,38187.9686522096,0.0,1.0
2003-10-22,23.8,24.17,23.8,23.9,3400,4.11333740819207,4.17728425025219,4.11333740819207,4.13062033847859,19672.5899117444,0.0,1.0
2003-10-23,23.54,23.7,23.02,23.02,6267,4.06840178944711,4.09605447790554,3.9785305519572,3.9785305519572,36261.21205203,0.0,1.0
2003-10-24,23.8,24.14,23.37,23.7,14800,4.11333740819207,4.17209937116624,4.03902080796002,4.09605447790554,85633.6266746519,0.0,1.0
2003-10-27,24.1,25.03,23.71,24.8,41600,4.16518619905163,4.32591745071628,4.0977827709342,4.28616671105728,240699.923626049,0.0,1.0
2003-10-28,25.3,25.8,23.95,24.0,43800,4.37258136248988,4.45899601392249,4.13926180362185,4.14790326876511,253429.246510119,0.0,1.0
2003-10-29,25.2,26.49,25.01,25.07,12867,4.35529843220336,4.57824823289949,4.32246086465897,4.33283062283089,74449.1807042398,0.0,1.0
2003-10-30,25.3,25.8,25.2,25.7,19800,4.37258136248988,4.45899601392249,4.35529843220336,4.44171308363597,114563.905956629,0.0,1.0
2003-10-31,24.511,25.8,24.0,25.8,12867,4.23621904252923,4.45899601392249,4.14790326876511,4.45899601392249,74449.1807042397,0.0,1.0
2003-11-03,25.2,25.2,24.5,24.7,10200,4.35529843220336,4.35529843220336,4.23431792019771,4.26888378077076,59017.7697352332,0.0,1.0
2003-11-04,25.11,25.401,25.1,25.16,6667,4.33974379494549,4.39003712207927,4.33801550191684,4.34838526008875,38575.6343945882,0.0,1.0
2003-11-05,25.25,25.26,25.041,25.26,1867,4.36393989734662,4.36566819037528,4.32781857304779,4.36566819037528,10802.5662838902,0.0,1.0
2003-11-06,25.19,25.49,25.0,25.49,2067,4.35357013917471,4.40541893003427,4.32073257163032,4.40541893003427,11959.7774551693,0.0,1.0
2003-11-07,25.6,25.6,25.45,25.49,16200,4.42443015334945,4.42443015334945,4.39850575791967,4.40541893003427,93734.1048736056,0.0,1.0
2003-11-10,25.41,25.729,25.02,25.02,18200,4.39159258580506,4.44672513341906,4.32418915768762,4.32418915768762,105306.216586396,0.0,1.0
2003-11-11,25.5,25.739,25.05,25.05,3867,4.40714722306293,4.44845342644771,4.32937403677358,4.32937403677358,22374.677996681,0.0,1.0
2003-11-12,26.15,26.15,25.5,25.73,6467,4.51948626992531,4.51948626992531,4.40714722306293,4.44689796272193,37418.4232233091,0.0,1.0
2003-11-13,26.321,27.08,26.2,26.2,9067,4.59051911340292,4.72289265571031,4.56941608491913,4.56941608491913,51988.1305587438,0.24,1.0
2003-11-14,26.46,27.05,26.45,26.5,5067,4.61476143538016,4.71766049988788,4.61301738343935,4.62173764314339,29053.0338084433,0.0,1.0
2003-11-17,26.501,26.9,25.821,26.201,8867,4.62191204833748,4.69149972077575,4.50331651636248,4.56959049011321,50841.3757212288,0.0,1.0
2003-11-18,27.0,27.48,26.19,26.261,4600,4.70894024018384,4.79265473334266,4.56767203297832,4.58005480175806,26375.3612628457,0.0,1.0
2003-11-19,26.75,27.06,26.57,26.66,12067,4.66533894166362,4.71940455182869,4.63394600672906,4.64964247419634,69189.4531214692,0.0,1.0
2003-11-20,26.35,26.739,25.05,26.52,14467,4.59557686403126,4.66342048452873,4.36885011172612,4.62522574702501,82950.5111716497,0.0,1.0
2003-11-21,26.18,26.18,26.071,26.071,1000,4.56592798103751,4.56592798103751,4.5469178148827,4.5469178148827,5733.77418757515,0.0,1.0
2003-11-24,26.14,26.89,26.14,26.489,5600,4.55895177327428,4.68975566883494,4.55895177327428,4.61981918600851,32109.1354504208,0.0,1.0
2003-11-25,26.34,27.0,26.31,26.88,4067,4.59383281209045,4.70894024018384,4.58860065626803,4.68801161689413,23319.2596208681,0.0,1.0
2003-11-26,26.72,26.72,26.41,26.5,5800,4.66010678584119,4.66010678584119,4.60604117567612,4.62173764314339,33255.8902879359,0.0,1.0
2003-11-28,26.69,27.05,26.55,27.05,4067,4.65487463001876,4.71766049988788,4.63045790284744,4.71766049988788,23319.2596208681,0.0,1.0
2003-12-01,26.88,27.87,26.7,26.85,26200,4.68801161689413,4.86067275903421,4.65661868195957,4.6827794610717,150224.883714469,0.0,1.0
2003-12-02,27.75,30.5,27.02,28.89,16667,4.8397441357445,5.31935841946693,4.71242834406545,5.03856605699671,95564.814384315,0.0,1.0
2003-12-03,28.58,29.99,27.02,27.02,46600,4.98450044683163,5.23041177048568,4.71242834406545,4.71242834406545,267193.877141002,0.0,1.0
2003-12-04,28.0,30.6,27.851,30.6,68400,4.88334543426472,5.33679893887501,4.85735906034667,5.33679893887501,392190.15443014,0.0,1.0
2003-12-05,27.95,28.0,27.9,27.96,14067,4.87462517456068,4.88334543426472,4.86590491485663,4.87636922650148,80657.0014966195,0.0,1.0
2003-12-08,27.8,27.88,27.8,27.87,3467,4.84846439544854,4.86241681097501,4.84846439544854,4.86067275903421,19878.9951083231,0.0,1.0
2003-12-09,27.59,28.3,26.69,28.3,24667,4.81183930469156,4.93566699248898,4.65487463001876,4.93566699248898,141435.007884916,0.0,1.0
2003-12-10,27.2,27.74,26.6,27.02,7867,4.74382127900001,4.83800008380369,4.63917816255148,4.71242834406545,45107.6015336537,0.0,1.0
2003-12-11,27.081,27.3,27.0,27.3,4800,4.72306706090439,4.7612617984081,4.70894024018384,4.7612617984081,27522.1161003607,0.0,1.0
2003-12-12,27.4,27.4,26.8,27.035,19067,4.77870231781619,4.77870231781619,4.67405920136766,4.71504442197667,109325.872434495,0.0,1.0
2003-12-15,27.33,27.49,27.15,27.49,6800,4.76649395423053,4.79439878528347,4.73510101929597,4.79439878528347,38989.664475511,0.0,1.0
2003-12-16,26.68,27.27,26.66,27.02,6467,4.65313057807795,4.75602964258568,4.64964247419634,4.71242834406545,37080.3176710485,0.0,1.0
2003-12-17,26.13,28.0,25.5,28.0,21000,4.55720772133347,4.88334543426472,4.44733244906251,4.88334543426472,120409.257939078,0.0,1.0
2003-12-18,26.25,26.33,25.76,25.76,5667,4.57813634462317,4.59208876014964,4.49267779952354,4.49267779952354,32493.2983209884,0.0,1.0
2003-12-19,26.43,26.87,26.0,26.87,7000,4.60952927955773,4.68626756495332,4.53453504610295,4.68626756495332,40136.4193130261,0.0,1.0
2003-12-22,25.85,26.34,25.84,26.02,4600,4.50837426699082,4.59383281209045,4.50663021505001,4.53802314998457,26375.3612628457,0.0,1.0
2003-12-23,25.882,26.21,25.73,25.76,5667,4.51395523320141,4.57116013685994,4.48744564370112,4.49267779952354,32493.2983209884,0.0,1.0
2003-12-24,25.75,26.49,25.53,26.49,7000,4.49093374758273,4.61999359120259,4.45256460488494,4.61999359120259,40136.4193130261,0.0,1.0
2003-12-26,26.02,26.45,26.0,26.0,2867,4.53802314998457,4.61301738343935,4.53453504610295,4.53453504610295,16438.730595778,0.0,1.0
2003-12-29,25.75,26.24,25.67,26.24,11200,4.49093374758273,4.57639229268237,4.47698133205626,4.57639229268237,64218.2709008417,0.0,1.0
2003-12-30,25.989,25.989,25.78,25.78,3267,4.53261658896806,4.53261658896806,4.49616590340516,4.49616590340516,18732.240270808,0.0,1.0
2003-12-31,26.0,26.0,25.76,25.76,4200,4.53453504610295,4.53453504610295,4.49267779952354,4.49267779952354,24081.8515878156,0.0,1.0
2004-01-02,25.98,25.98,25.64,25.8,10400,4.53104694222134,4.53104694222134,4.47174917623384,4.49965400728678,59631.2515507815,0.0,1.0
2004-01-05,26.25,26.49,26.0,26.49,13667,4.57813634462317,4.61999359120259,4.53453504610295,4.61999359120259,78363.4918215896,0.0,1.0
2004-01-06,27.3,27.8,26.26,26.35,26600,4.7612617984081,4.84846439544854,4.57988039656398,4.59557686403126,152518.393389499,0.0,1.0
2004-01-07,28.0,28.0,27.3,27.93,13200,4.88334543426472,4.88334543426472,4.7612617984081,4.87113707067906,75685.8192759919,0.0,1.0
2004-01-08,27.779,27.98,27.57,27.98,10667,4.84480188637284,4.8798573303831,4.80835120080994,4.8798573303831,61162.1692588641,0.0,1.0
2004-01-09,27.84,29.0,27.5,29.0,15267,4.85544060321178,5.0577506283456,4.79614283722428,5.0577506283456,87537.5305217097,0.0,1.0
2004-01-12,27.66,27.97,26.5,27.97,8667,4.82404766827722,4.87811327844229,4.62173764314339,4.87811327844229,49694.6208837138,0.0,1.0
2004-01-13,27.7,27.97,27.55,27.97,10067,4.83102387604045,4.87811327844229,4.80486309692832,4.87811327844229,57721.9047463191,0.0,1.0
2004-01-14,27.551,27.85,27.551,27.82,3267,4.8050375021224,4.85718465515259,4.8050375021224,4.85195249933016,18732.240270808,0.0,1.0
2004-01-15,27.9,27.9,27.57,27.78,32467,4.86590491485663,4.86590491485663,4.80835120080994,4.84497629156693,186158.446548002,0.0,1.0
2004-01-16,27.58,27.8,27.44,27.8,2000,4.81009525275075,4.84846439544854,4.78567852557943,4.84846439544854,11467.5483751503,0.0,1.0
2004-01-20,27.541,27.75,27.02,27.31,12067,4.80329345018159,4.8397441357445,4.71242834406545,4.76300585034891,69189.4531214694,0.0,1.0
2004-01-21,27.559,27.65,27.5,27.52,7267,4.80643274367505,4.82230361633641,4.79614283722428,4.7996309411059,41667.3370211086,0.0,1.0
2004-01-22,27.49,27.51,27.31,27.51,4000,4.79439878528347,4.79788688916509,4.76300585034891,4.79788688916509,22935.0967503006,0.0,1.0
2004-01-23,27.49,27.58,27.31,27.49,9867,4.79439878528347,4.81009525275075,4.76300585034891,4.79439878528347,56575.149908804,0.0,1.0
2004-01-26,27.86,27.86,27.35,27.5,12600,4.8589287070934,4.8589287070934,4.76998205811215,4.79614283722428,72245.5547634468,0.0,1.0
2004-01-27,27.82,27.86,27.361,27.635,6000,4.85195249933016,4.8589287070934,4.77190051524704,4.8196875384252,34402.6451254509,0.0,1.0
2004-01-28,27.391,27.9,27.36,27.9,9067,4.77713267106946,4.86590491485663,4.77172611005295,4.86590491485663,51988.1305587439,0.0,1.0
2004-01-29,27.34,27.38,27.02,27.38,10800,4.76823800617134,4.77521421393457,4.71242834406545,4.77521421393457,61924.7612258116,0.0,1.0
2004-01-30,27.201,27.3,27.0,27.3,10467,4.74399568419409,4.7612617984081,4.70894024018384,4.7612617984081,60015.4144213491,0.0,1.0
2004-02-02,27.26,27.651,27.2,27.21,2667,4.75428559064487,4.82247802153049,4.74382127900001,4.74556533094082,15291.9757582629,0.0,1.0
2004-02-03,27.0,27.9,26.671,27.9,18067,4.70894024018384,4.86590491485663,4.65156093133123,4.86590491485663,103592.09824692,0.0,1.0
2004-02-04,26.6,27.0,26.531,26.531,9267,4.63917816255148,4.70894024018384,4.6271442041599,4.6271442041599,53134.8853962589,0.0,1.0
2004-02-05,27.0,27.0,26.591,26.591,1800,4.70894024018384,4.70894024018384,4.63760851580476,4.63760851580476,10320.7935376353,0.0,1.0
2004-02-06,27.08,27.9,27.04,27.9,12400,4.72289265571031,4.86590491485663,4.71591644794707,4.86590491485663,71098.7999259318,0.0,1.0
2004-02-09,27.02,27.04,26.58,27.04,5200,4.71242834406545,4.71591644794707,4.63569005866987,4.71591644794707,29815.6257753908,0.0,1.0
2004-02-10,26.95,26.95,26.75,26.75,10267,4.70021998047979,4.70021998047979,4.66533894166362,4.66533894166362,58868.6595838341,0.0,1.0
2004-02-11,27.0,27.05,26.87,26.87,13067,4.70894024018384,4.71766049988788,4.68626756495332,4.68626756495332,74923.2273090444,0.0,1.0
2004-02-12,26.86,27.0,26.86,27.0,2867,4.68452351301251,4.70894024018384,4.68452351301251,4.70894024018384,16438.730595778,0.0,1.0
2004-02-13,26.795,27.0,26.76,26.8,11600,4.67318717539726,4.70894024018384,4.66708299360443,4.67405920136766,66511.7805758717,0.0,1.0
2004-02-17,26.99,26.99,26.8,26.85,10000,4.70719618824303,4.70719618824303,4.67405920136766,4.6827794610717,57337.7418757515,0.0,1.0
2004-02-18,26.979,27.355,26.76,27.355,8800,4.70527773110814,4.77085408408255,4.66708299360443,4.77085408408255,50457.2128506613,0.0,1.0
2004-02-19,26.879,26.969,26.78,26.95,5867,4.68783721170005,4.70353367916733,4.67057109748604,4.70021998047979,33640.0531585034,0.0,1.0
2004-02-20,26.77,27.0,26.75,26.999,4667,4.66882704554523,4.70894024018384,4.66533894166362,4.70876583498976,26759.5241334132,0.0,1.0
2004-02-23,25.8,26.75,25.51,26.75,31467,4.49965400728678,4.66533894166362,4.44907650100332,4.66533894166362,180424.672360427,0.0,1.0
2004-02-24,24.801,25.9,24.8,25.465,48200,4.32542321839998,4.51709452669487,4.32524881320589,4.44122826726968,276367.915841122,0.0,1.0
2004-02-25,24.8,25.13,24.51,24.51,23867,4.32524881320589,4.38280252725259,4.27467130692244,4.27467130692244,136847.988534856,0.0,1.0
2004-02-26,25.0,25.22,24.53,24.53,19667,4.36012985202207,4.39849899471986,4.27815941080406,4.27815941080406,112766.13694704,0.0,1.0
2004-02-27,25.62,26.05,24.87,24.87,15400,4.46826107235222,4.543255305807,4.33745717679156,4.33745717679156,88300.1224886572,0.0,1.0
2004-03-01,26.3,26.4,25.36,25.62,7600,4.58685660432722,4.60429712373531,4.42291572189119,4.46826107235222,43576.6838255711,0.0,1.0
2004-03-02,26.34,26.5,25.92,26.5,5200,4.59383281209045,4.62173764314339,4.52058263057648,4.62173764314339,29815.6257753908,0.0,1.0
2004-03-03,24.62,25.61,24.13,25.51,22467,4.29385587827134,4.46651702041141,4.2083973331717,4.44907650100332,128820.704672251,0.0,1.0
2004-03-04,25.54,25.55,24.67,24.75,17067,4.45430865682575,4.45605270876656,4.30257613797538,4.31652855350185,97858.324059345,0.0,1.0
2004-03-05,24.85,26.935,24.53,25.35,23467,4.37582631948935,4.74297311530968,4.31947765058647,4.4638711146501,133267.389384882,0.24,1.0
2004-03-08,25.14,25.98,25.01,25.01,12867,4.42689230068259,4.57480755655265,4.40400065394079,4.40400065394079,73070.7589046435,0.0,1.0
2004-03-09,25.05,25.74,25.02,25.74,5467,4.41104423755365,4.53254605487549,4.40576154984401,4.53254605487549,31046.6961165529,0.0,1.0
2004-03-10,25.06,25.47,25.04,25.47,5667,4.41280513345687,4.48500186548868,4.40928334165044,4.48500186548868,32182.4815973121,0.0,1.0
2004-03-11,24.82,25.49,24.82,25.04,4267,4.37054363177971,4.48852365729511,4.37054363177971,4.40928334165044,24231.9832319976,0.0,1.0
2004-03-12,25.25,25.49,25.02,25.02,4467,4.44626215561795,4.48852365729511,4.40576154984401,4.40576154984401,25367.7687127569,0.0,1.0
2004-03-15,24.93,25.34,24.51,25.201,5267,4.38991348671507,4.46211021874689,4.31595585878004,4.4376337656922,29910.9106357937,0.0,1.0
2004-03-16,24.77,24.95,24.5,24.5,5800,4.36173915226363,4.3934352785215,4.31419496287682,4.31419496287682,32937.778942017,0.0,1.0
2004-03-17,24.42,24.79,23.59,24.6,17867,4.3001077956511,4.36526094407006,4.15395343568426,4.33180392190897,101465.395923624,0.0,1.0
2004-03-18,24.6,24.74,23.6,23.6,4000,4.33180392190897,4.35645646455399,4.15571433158747,4.15571433158747,22715.7096151842,0.0,1.0
2004-03-19,24.55,24.64,24.43,24.53,4000,4.3229994423929,4.33884750552184,4.30186869155432,4.31947765058647,22715.7096151841,0.0,1.0
2004-03-22,25.25,25.32,24.43,24.74,16000,4.44626215561795,4.45858842694046,4.30186869155432,4.35645646455399,90862.8384607365,0.0,1.0
2004-03-23,27.1,27.1,25.25,27.0,17200,4.77202789771273,4.77202789771273,4.44626215561795,4.75441893868058,97677.5513452918,0.0,1.0
2004-03-24,27.5,27.73,26.99,26.99,56200,4.84246373384133,4.88296433961528,4.75265804277737,4.75265804277737,319155.720093337,0.0,1.0
2004-03-25,25.7,27.57,25.14,27.42,30067,4.52550247126263,4.85479000516384,4.42689230068259,4.82837656661561,170748.310249935,0.0,1.0
2004-03-26,25.5,26.019,25.5,25.5,7267,4.49028455319833,4.58167505057519,4.49028455319833,4.49028455319833,41268.7654433857,0.0,1.0
2004-03-29,26.48,26.48,25.85,26.39,2067,4.6628523517134,4.6628523517134,4.55191590981085,4.64700428858447,11738.3429436464,0.0,1.0
2004-03-30,26.4,26.429,25.55,25.55,2000,4.64876518448768,4.653871782607,4.4990890327144,4.4990890327144,11357.8548075921,0.0,1.0
2004-03-31,26.84,26.84,25.28,25.28,7067,4.72624460422914,4.72624460422914,4.4515448433276,4.4515448433276,40132.9799626266,0.0,1.0
2004-04-01,26.68,26.86,26.18,26.18,8200,4.6980702697777,4.72976639603557,4.61002547461695,4.61002547461695,46567.2047111275,0.0,1.0
2004-04-02,26.8,26.8,26.66,26.78,1067,4.71920102061628,4.71920102061628,4.69454847797127,4.71567922880985,6059.41553985037,0.0,1.0
2004-04-05,26.8,26.8,26.64,26.721,1667,4.71920102061628,4.71920102061628,4.69102668616484,4.70528994298088,9466.77198212799,0.0,1.0
2004-04-06,25.87,26.81,25.28,26.81,3667,4.55543770161728,4.7209619165195,4.4515448433276,4.7209619165195,20824.6267897201,0.0,1.0
2004-04-07,26.42,26.93,25.51,25.51,19800,4.65228697629411,4.74209266735808,4.49204544910154,4.49204544910154,112442.762595161,0.0,1.0
2004-04-08,26.32,26.87,26.07,26.501,3400,4.63467801726196,4.73152729193879,4.59065561968158,4.66655023311015,19308.3531729065,0.0,1.0
2004-04-12,26.25,27.22,26.0,26.05,9667,4.62235174593946,4.79315864855131,4.57832934835908,4.58713382787515,54898.1912124962,0.0,1.0
2004-04-13,25.42,26.19,25.42,26.19,4267,4.47619738597261,4.61178637052017,4.47619738597261,4.61178637052017,24231.9832319976,0.0,1.0
2004-04-14,25.77,26.2,25.25,25.27,2200,4.53782874258513,4.61354726642338,4.44626215561795,4.44978394742438,12493.6402883513,0.0,1.0
2004-04-15,25.5,25.809,24.74,25.809,4000,4.49028455319833,4.54469623660767,4.35645646455399,4.54469623660767,22715.7096151841,0.0,1.0
2004-04-16,25.109,25.27,24.35,25.27,7600,4.42143352338262,4.44978394742438,4.2877815243286,4.44978394742438,43159.8482688498,0.0,1.0
2004-04-19,25.0,25.26,24.77,25.06,8600,4.40223975803758,4.44802305152117,4.36173915226363,4.41280513345687,48838.7756726458,0.0,1.0
2004-04-20,24.74,25.0,24.5,25.0,5200,4.35645646455399,4.40223975803758,4.31419496287682,4.40223975803758,29530.4224997393,0.0,1.0
2004-04-21,24.51,24.6,24.25,24.51,12667,4.31595585878004,4.33180392190897,4.27017256529645,4.31595585878004,71934.9734238843,0.0,1.0
2004-04-22,24.6,24.64,24.05,24.33,8600,4.33180392190897,4.33884750552184,4.23495464723215,4.28425973252217,48838.7756726459,0.0,1.0
2004-04-23,24.68,24.71,24.25,24.251,5267,4.3458910891347,4.35117377684434,4.27017256529645,4.27034865488677,29910.9106357937,0.0,1.0
2004-04-26,24.72,25.25,24.71,24.71,11800,4.35293467274755,4.44626215561795,4.35117377684434,4.35117377684434,67011.3433647932,0.0,1.0
2004-04-27,25.25,25.25,24.26,24.261,3200,4.44626215561795,4.44626215561795,4.27193346119966,4.27210955078999,18172.5676921473,0.0,1.0
2004-04-28,24.34,25.25,24.34,25.25,2867,4.28602062842538,4.44626215561795,4.28602062842538,4.44626215561795,16281.4848666832,0.0,1.0
2004-04-29,24.48,24.72,24.05,24.25,8467,4.31067317107039,4.35293467274755,4.23495464723215,4.27017256529645,48083.478327941,0.0,1.0
2004-04-30,24.649,24.68,24.26,24.35,4800,4.34043231183473,4.3458910891347,4.27193346119966,4.2877815243286,27258.8515382209,0.0,1.0
2004-05-03,24.45,24.7,24.25,24.7,7067,4.30539048336075,4.34941288094113,4.27017256529645,4.34941288094113,40132.9799626265,0.0,1.0
2004-05-04,24.72,24.72,24.62,24.62,4200,4.35293467274755,4.35293467274755,4.33532571371541,4.33532571371541,23851.4950959434,0.0,1.0
2004-05-05,24.46,25.0,24.25,24.25,4800,4.30715137926396,4.40223975803758,4.27017256529645,4.27017256529645,27258.851538221,0.0,1.0
2004-05-06,23.21,24.84,22.68,24.84,12467,4.08703939136209,4.37406542358614,3.99371190849169,4.37406542358614,70799.187943125,0.0,1.0
2004-05-07,22.6,23.02,22.43,23.02,2800,3.97962474126597,4.053582369201,3.94968951091131,4.053582369201,15900.9967306289,0.0,1.0
2004-05-10,21.568,22.45,21.51,22.0,14000,3.79790028405418,3.95321130271774,3.78768708781553,3.87397098707307,79504.9836531444,0.0,1.0
2004-05-11,22.339,22.339,21.98,21.99,2667,3.93366535819206,3.93366535819206,3.87044919526664,3.87221009116985,15145.699385924,0.0,1.0
2004-05-12,22.48,22.48,22.02,22.34,2867,3.95849399042739,3.95849399042739,3.8774927788795,3.93384144778238,16281.4848666832,0.0,1.0
2004-05-13,22.49,22.49,22.49,22.49,67,3.9602548863306,3.9602548863306,3.9602548863306,3.9602548863306,380.488136054334,0.0,1.0
2004-05-14,22.49,22.49,22.49,22.49,0,3.9602548863306,3.9602548863306,3.9602548863306,3.9602548863306,0,0.0,1.0
2004-05-17,22.23,22.49,22.23,22.49,400,3.91447159284701,3.9602548863306,3.91447159284701,3.9602548863306,2271.57096151841,0.0,1.0
2004-05-18,21.76,22.07,21.76,21.76,2200,3.83170948539591,3.88629725839557,3.83170948539591,3.83170948539591,12493.6402883513,0.0,1.0
2004-05-19,22.041,22.49,21.56,21.77,3000,3.88119066027625,3.9602548863306,3.79649156733161,3.83347038129912,17036.7822113881,0.0,1.0
2004-05-20,22.2,22.2,22.04,22.04,200,3.90918890513737,3.90918890513737,3.88101457068593,3.88101457068593,1135.78548075921,0.0,1.0
2004-05-21,22.05,22.06,22.021,22.051,1400,3.88277546658914,3.88453636249236,3.87766886846982,3.88295155617946,7950.49836531445,0.0,1.0
2004-05-24,22.29,22.43,21.78,22.0,667,3.9250369682663,3.94968951091131,3.83523127720234,3.87397098707307,3787.84457833196,0.0,1.0
2004-05-25,22.24,22.5,22.24,22.489,2000,3.91623248875023,3.96201578223382,3.91623248875023,3.96007879674028,11357.8548075921,0.0,1.0
2004-05-26,22.18,22.249,21.76,22.02,2600,3.90566711333094,3.91781729506312,3.83170948539591,3.8774927788795,14765.2112498697,0.0,1.0
2004-05-27,22.01,22.49,22.01,22.49,1667,3.87573188297628,3.9602548863306,3.87573188297628,3.9602548863306,9466.77198212799,0.0,1.0
2004-05-28,22.099,22.099,22.099,22.099,267,3.8914038565149,3.8914038565149,3.8914038565149,3.8914038565149,1516.27361681354,0.0,1.0
2004-06-01,21.8,22.1,21.8,22.1,2800,3.83875306900877,3.89157994610522,3.83875306900877,3.89157994610522,15900.9967306289,0.0,1.0
2004-06-02,22.5,22.5,22.42,22.44,1000,3.96201578223382,3.96201578223382,3.9479286150081,3.95145040681453,5678.92740379603,0.0,1.0
2004-06-03,22.73,22.74,21.92,21.92,8200,4.00251638800776,4.00427728391098,3.85988381984735,3.85988381984735,46567.2047111275,0.0,1.0
2004-06-04,22.75,22.91,22.021,22.021,2267,4.00603817981419,4.03421251426563,3.87766886846982,3.87766886846982,12874.1284244056,0.0,1.0
2004-06-07,24.12,24.51,22.97,22.98,6200,4.24728091855465,4.31595585878004,4.04477788968492,4.04653878558814,35209.3499035354,0.0,1.0
2004-06-08,23.741,24.35,23.741,24.05,3200,4.1805429638228,4.2877815243286,4.1805429638228,4.23495464723215,18172.5676921473,0.0,1.0
2004-06-09,24.001,24.35,23.64,23.64,800,4.2263262573064,4.2877815243286,4.16275791520033,4.16275791520033,4543.14192303682,0.0,1.0
2004-06-10,24.35,24.35,23.73,24.0,2400,4.2877815243286,4.2877815243286,4.17860597832927,4.22615016771607,13629.4257691105,0.0,1.0
2004-06-14,23.851,24.01,23.77,23.77,1267,4.19991281875817,4.22791106361929,4.18564956194213,4.18564956194213,7195.20102060957,0.0,1.0
2004-06-15,24.2,24.2,23.69,23.69,600,4.26136808578037,4.26136808578037,4.17156239471641,4.17156239471641,3407.35644227762,0.0,1.0
2004-06-16,24.05,24.35,24.05,24.35,800,4.23495464723215,4.2877815243286,4.23495464723215,4.2877815243286,4543.14192303682,0.0,1.0
2004-06-17,24.74,24.75,23.39,23.39,1600,4.35645646455399,4.3582173604572,4.11873551761996,4.11873551761996,9086.28384607364,0.0,1.0
2004-06-18,23.9,24.0,23.81,23.99,7600,4.20854120868392,4.22615016771607,4.19269314555499,4.22438927181286,43159.8482688499,0.0,1.0
2004-06-21,23.939,23.939,23.9,23.91,3400,4.21540870270646,4.21540870270646,4.20854120868392,4.21030210458714,19308.3531729065,0.0,1.0
2004-06-22,23.93,24.07,23.6,24.07,7600,4.21382389639357,4.23847643903858,4.15571433158747,4.23847643903858,43159.8482688498,0.0,1.0
2004-06-23,23.69,23.69,23.69,23.69,0,4.21382389639357,4.21382389639357,4.21382389639357,4.21382389639357,0,0.24,1.0
2004-06-24,24.19,24.26,24.0,24.0,3400,4.30276066077503,4.31521180778843,4.26896469031007,4.26896469031007,19114.7048335209,0.0,1.0
2004-06-25,23.8,24.03,23.8,24.03,5067,4.23338998455749,4.27430089617296,4.23338998455749,4.27430089617296,28486.532173956,0.0,1.0
2004-06-28,24.54,24.54,23.511,23.511,1267,4.36501639584205,4.36501639584205,4.181984534745,4.181984534745,7123.03853649146,0.0,1.0
2004-06-29,24.11,24.11,23.55,23.55,667,4.28853077847399,4.28853077847399,4.18892160236676,4.18892160236676,3749.85533057602,0.0,1.0
2004-06-30,24.09,24.1,23.901,24.1,1200,4.28497330789874,4.28675204318636,4.25135521096254,4.28675204318636,6746.3664118309,0.0,1.0
2004-07-01,24.0,24.469,23.51,23.51,1867,4.26896469031007,4.35238737529988,4.18180666121624,4.18180666121624,10496.2217424069,0.0,1.0
2004-07-02,24.05,24.1,24.05,24.1,667,4.27785836674822,4.28675204318636,4.27785836674822,4.28675204318636,3749.85533057601,0.0,1.0
2004-07-06,23.51,24.11,23.51,24.1,11200,4.18180666121624,4.28853077847399,4.18180666121624,4.28675204318636,62966.0865104218,0.0,1.0
2004-07-07,24.08,24.17,23.9,23.9,1400,4.28319457261111,4.29920319019977,4.25117733743378,4.25117733743378,7870.76081380272,0.0,1.0
2004-07-08,23.26,24.05,23.26,24.05,2067,4.13733827902551,4.27785836674822,4.13733827902551,4.27785836674822,11620.6161443787,0.0,1.0
2004-07-09,23.03,23.28,23.01,23.28,2067,4.09642736741004,4.14089574960077,4.09286989683478,4.14089574960077,11620.6161443787,0.0,1.0
2004-07-12,23.11,23.18,23.03,23.03,2800,4.11065724971107,4.12310839672448,4.09642736741004,4.09642736741004,15741.5216276055,0.0,1.0
2004-07-13,23.4,23.73,23.39,23.73,1400,4.16224057305232,4.22093883754408,4.16046183776469,4.22093883754408,7870.76081380272,0.0,1.0
2004-07-14,23.23,23.5,23.23,23.5,2000,4.13200207316262,4.18002792592861,4.13200207316262,4.18002792592861,11243.9440197182,0.0,1.0
2004-07-15,22.89,23.74,22.89,23.74,8200,4.07152507338323,4.22271757283171,4.07152507338323,4.22271757283171,46100.1704808445,0.0,1.0
2004-07-16,23.189,23.239,23.11,23.239,1067,4.12470925848335,4.13360293492149,4.11065724971107,4.13360293492149,5998.64413451964,0.0,1.0
2004-07-19,22.75,23.74,22.75,23.74,17800,4.04662277935642,4.22271757283171,4.04662277935642,4.22271757283171,100071.101775492,0.0,1.0
2004-07-20,21.11,22.51,21.1,22.51,16800,3.75491019218523,4.00393313245332,3.75313145689761,4.00393313245332,94449.1297656328,0.0,1.0
2004-07-21,21.35,22.39,20.59,22.39,8867,3.79759983908834,3.98258830900177,3.66241595722852,3.98258830900177,49850.0258114205,0.0,1.0
2004-07-22,20.29,20.75,20.01,20.01,19667,3.60905389859964,3.69087572183058,3.55924931054602,3.55924931054602,110567.323517899,0.0,1.0
2004-07-23,20.5,20.5,20.11,20.11,10200,3.64640733963985,3.64640733963985,3.57703666342231,3.57703666342231,57344.1145005628,0.0,1.0
2004-07-26,20.62,21.3,20.1,20.51,9400,3.6677521630914,3.78870616265019,3.57525792813469,3.64818607492748,52846.5368926755,0.0,1.0
2004-07-27,20.49,20.56,20.1,20.1,5200,3.64462860435222,3.65707975136563,3.57525792813469,3.57525792813469,29234.2544512673,0.0,1.0
2004-07-28,20.5,21.38,20.5,21.38,4467,3.64640733963985,3.80293604495122,3.64640733963985,3.80293604495122,25113.3489680406,0.0,1.0
2004-07-29,20.351,20.5,20.27,20.5,2200,3.61990418385418,3.64640733963985,3.60549642802438,3.64640733963985,12368.33842169,0.0,1.0
2004-07-30,20.399,20.74,20.399,20.5,8467,3.6284421132348,3.68909698654295,3.6284421132348,3.64640733963985,47601.2370074769,0.0,1.0
2004-08-02,20.53,20.67,20.3,20.61,13267,3.65174354550274,3.67664583952955,3.61083263388727,3.66597342780377,74586.7026548006,0.0,1.0
2004-08-03,20.409,20.7,20.408,20.7,7600,3.63022084852243,3.68198204539244,3.63004297499367,3.68198204539244,42726.987274929,0.0,1.0
2004-08-04,20.45,20.5,20.01,20.5,11000,3.63751366320171,3.64640733963985,3.55924931054602,3.64640733963985,61841.6921084499,0.0,1.0
2004-08-05,20.51,20.7,20.3,20.49,16867,3.64818607492748,3.68198204539244,3.61083263388727,3.64462860435222,94825.8018902933,0.0,1.0
2004-08-06,20.4,20.6,20.15,20.6,15600,3.62861998676356,3.66419469251615,3.58415160457283,3.66419469251615,87702.7633538018,0.0,1.0
2004-08-09,20.33,20.33,20.0,20.21,13467,3.61616883975016,3.61616883975016,3.55747057525839,3.59482401629861,75711.0970567723,0.0,1.0
2004-08-10,20.3,20.49,20.0,20.49,5400,3.61083263388727,3.64462860435222,3.55747057525839,3.64462860435222,30358.6488532391,0.0,1.0
2004-08-11,20.4,20.41,20.0,20.186,9400,3.62861998676356,3.63039872205119,3.55747057525839,3.5905550516083,52846.5368926755,0.0,1.0
2004-08-12,20.01,20.4,20.0,20.4,2600,3.55924931054602,3.62861998676356,3.55747057525839,3.62861998676356,14617.1272256336,0.0,1.0
2004-08-13,20.1,20.1,20.0,20.0,5400,3.57525792813469,3.57525792813469,3.55747057525839,3.55747057525839,30358.648853239,0.0,1.0
2004-08-16,20.1,20.63,20.01,20.2,8067,3.57525792813469,3.66953089837903,3.55924931054602,3.59304528101098,45352.4482035332,0.0,1.0
2004-08-17,20.0,20.2,19.91,20.2,13067,3.55747057525839,3.59304528101098,3.54146195766973,3.59304528101098,73462.3082528288,0.0,1.0
2004-08-18,20.0,20.1,19.99,20.1,10800,3.55747057525839,3.57525792813469,3.55569183997076,3.57525792813469,60717.2977064782,0.0,1.0
2004-08-19,19.8,20.06,19.76,19.76,667,3.56458551640891,3.61139320500822,3.55738433354748,3.55738433354748,3704.94688350325,0.24,1.0
2004-08-20,20.03,20.05,19.761,19.8,11467,3.60599231786215,3.60959290929286,3.55756436311901,3.56458551640891,63695.0913240355,0.0,1.0
2004-08-23,19.76,20.03,19.76,20.03,1267,3.55738433354748,3.60599231786215,3.55738433354748,3.60599231786215,7037.73268575504,0.0,1.0
2004-08-24,19.94,20.0,19.75,19.76,10000,3.58978965642392,3.60059143071607,3.55558403783212,3.55738433354748,55546.43003753,0.0,1.0
2004-08-25,19.97,19.97,19.85,19.901,14267,3.59519054357,3.59519054357,3.5735869949857,3.58276850313403,79248.0917345439,0.0,1.0
2004-08-26,19.85,20.04,19.85,19.94,18600,3.5735869949857,3.6077926135775,3.5735869949857,3.58978965642392,103316.359869806,0.0,1.0
2004-08-27,19.97,19.98,19.82,19.98,11600,3.59519054357,3.59699083928535,3.56818610783963,3.59699083928535,64433.8588435347,0.0,1.0
2004-08-30,19.85,19.9,19.8,19.9,6467,3.5735869949857,3.58258847356249,3.56458551640891,3.58258847356249,35921.8763052706,0.0,1.0
2004-08-31,19.839,19.839,19.57,19.76,3800,3.57160666969881,3.57160666969881,3.52317871495568,3.55738433354748,21107.6434142614,0.0,1.0
2004-09-01,19.75,19.89,19.68,19.89,3067,3.55558403783212,3.58078817784713,3.54298196782461,3.58078817784713,17036.0900925104,0.0,1.0
2004-09-02,19.79,20.0,19.79,19.89,5000,3.56278522069355,3.60059143071607,3.56278522069355,3.58078817784713,27773.215018765,0.0,1.0
2004-09-03,19.69,20.14,19.31,20.14,7667,3.54478226353997,3.62579557073108,3.47637102635637,3.62579557073108,42587.4479097742,0.0,1.0
2004-09-07,19.6,19.89,19.3,19.89,1467,3.52857960210175,3.58078817784713,3.47457073064101,3.58078817784713,8148.66128650564,0.0,1.0
2004-09-08,19.55,19.93,19.55,19.77,1800,3.51957812352496,3.58798936070856,3.51957812352496,3.55918462926284,9998.35740675538,0.0,1.0
2004-09-09,19.61,19.979,19.55,19.6,3067,3.53037989781711,3.59681080971382,3.51957812352496,3.52857960210175,17036.0900925104,0.0,1.0
2004-09-10,20.0,20.0,19.71,19.94,1867,3.60059143071607,3.60059143071607,3.54838285497069,3.58978965642392,10370.5184880068,0.0,1.0
2004-09-13,19.979,20.13,19.75,20.13,12267,3.59681080971382,3.62399527501573,3.55558403783212,3.62399527501573,68138.8057270379,0.0,1.0
2004-09-14,19.95,19.95,19.61,19.61,10867,3.59158995213928,3.59158995213928,3.53037989781711,3.53037989781711,60362.3055217838,0.0,1.0
2004-09-15,19.76,20.14,19.65,20.14,11600,3.55738433354748,3.62579557073108,3.53758108067854,3.62579557073108,64433.8588435347,0.0,1.0
2004-09-16,19.9,20.05,19.75,19.85,20400,3.58258847356249,3.60959290929286,3.55558403783212,3.5735869949857,113314.717276561,0.0,1.0
2004-09-17,20.37,20.64,20.19,20.64,34400,3.66720237218432,3.71581035649899,3.63479704930787,3.71581035649899,191079.719329103,0.0,1.0
2004-09-20,20.19,20.6,20.1,20.5,10800,3.63479704930787,3.70860917363755,3.61859438786965,3.69060621648397,59990.1444405324,0.0,1.0
2004-09-21,20.2,20.63,20.02,20.63,9200,3.63659734502323,3.71401006078363,3.60419202214679,3.71401006078363,51102.7156345276,0.0,1.0
2004-09-22,20.1,20.2,20.0,20.2,13867,3.61859438786965,3.63659734502323,3.60059143071607,3.63659734502323,77026.2345330428,0.0,1.0
2004-09-23,20.13,20.15,19.971,20.1,10067,3.62399527501573,3.62759586644644,3.59537057314153,3.61859438786965,55918.5911187813,0.0,1.0
2004-09-24,19.97,20.16,19.97,20.05,12000,3.59519054357,3.6293961621618,3.59519054357,3.60959290929286,66655.7160450358,0.0,1.0
2004-09-27,19.7,20.0,19.7,20.0,21067,3.54658255925533,3.60059143071607,3.54658255925533,3.60059143071607,117019.664160064,0.0,1.0
2004-09-28,19.6,19.88,19.52,19.81,23000,3.52857960210175,3.57898788213177,3.51417723637889,3.56638581212427,127756.789086319,0.0,1.0
2004-09-29,19.65,19.7,19.55,19.7,7600,3.53758108067854,3.54658255925533,3.51957812352496,3.54658255925533,42215.2868285227,0.0,1.0
2004-09-30,19.62,20.15,19.39,20.14,16267,3.53218019353247,3.62759586644644,3.49077339207923,3.62579557073108,90357.3777420498,0.0,1.0
2004-10-01,19.72,20.0,19.51,19.98,16600,3.55018315068605,3.60059143071607,3.51237694066353,3.59699083928535,92207.0738622996,0.0,1.0
2004-10-04,19.8,19.8,19.73,19.8,15000,3.56458551640891,3.56458551640891,3.5519834464014,3.56458551640891,83319.6450562949,0.0,1.0
2004-10-05,19.92,20.001,19.6,19.8,13467,3.58618906499321,3.60077146028761,3.52857960210175,3.56458551640891,74804.3773315415,0.0,1.0
2004-10-06,20.099,20.1,19.96,20.06,10067,3.61841435829812,3.61859438786965,3.59339024785464,3.61139320500822,55918.5911187813,0.0,1.0
2004-10-07,19.81,20.09,19.701,20.09,2067,3.56638581212427,3.61679409215429,3.54676258882687,3.61679409215429,11481.4470887574,0.0,1.0
2004-10-08,19.66,19.81,19.55,19.81,9200,3.5393813763939,3.56638581212427,3.51957812352496,3.56638581212427,51102.7156345275,0.0,1.0
2004-10-11,19.8,20.0,19.51,19.7,13867,3.56458551640891,3.60059143071607,3.51237694066353,3.54658255925533,77026.2345330427,0.0,1.0
2004-10-12,19.96,20.0,19.62,20.0,3667,3.59339024785464,3.60059143071607,3.53218019353247,3.60059143071607,20368.8758947622,0.0,1.0
2004-10-13,19.71,19.78,19.53,19.53,5667,3.54838285497069,3.56098492497819,3.51597753209424,3.51597753209424,31478.1619022682,0.0,1.0
2004-10-14,19.8,20.0,19.61,20.0,9667,3.56458551640891,3.60059143071607,3.53037989781711,3.60059143071607,53696.7339172802,0.0,1.0
2004-10-15,19.9,19.93,19.7,19.9,2867,3.58258847356249,3.58798936070856,3.54658255925533,3.58258847356249,15925.1614917598,0.0,1.0
2004-10-18,19.9,20.1,19.75,20.1,5800,3.58258847356249,3.61859438786965,3.55558403783212,3.61859438786965,32216.9294217674,0.0,1.0
2004-10-19,20.02,20.24,19.8,19.85,12067,3.60419202214679,3.64379852788466,3.56458551640891,3.5735869949857,67027.8771262873,0.0,1.0
2004-10-20,20.0,20.1,20.0,20.1,5600,3.60059143071607,3.61859438786965,3.60059143071607,3.61859438786965,31106.0008210168,0.0,1.0
2004-10-21,20.07,20.07,19.999,20.0,8400,3.61319350072358,3.61319350072358,3.60041140114454,3.60059143071607,46659.0012315251,0.0,1.0
2004-10-22,19.95,20.37,19.95,20.23,1267,3.59158995213928,3.66720237218432,3.59158995213928,3.64199823216931,7037.73268575504,0.0,1.0
2004-10-25,19.95,20.59,19.76,20.4,38467,3.59158995213928,3.7068088779222,3.55738433354748,3.67260325933039,213670.452425366,0.0,1.0
2004-10-26,20.07,20.37,19.98,20.19,33800,3.61319350072358,3.66720237218432,3.59699083928535,3.63479704930787,187746.933526851,0.0,1.0
2004-10-27,20.0,20.3,19.9,20.3,18467,3.60059143071607,3.65460030217681,3.58258847356249,3.65460030217681,102577.592350307,0.0,1.0
2004-10-28,19.99,20.29,19.95,20.089,11400,3.59879113500071,3.65280000646145,3.59158995213928,3.61661406258276,63322.9302427842,0.0,1.0
2004-10-29,20.05,20.3,19.76,19.76,30600,3.60959290929286,3.65460030217681,3.55738433354748,3.55738433354748,169972.075914842,0.0,1.0
2004-11-01,19.94,20.39,19.9,20.39,14467,3.58978965642392,3.67080296361503,3.58258847356249,3.67080296361503,80359.0203352946,0.0,1.0
2004-11-02,20.23,20.3,20.05,20.26,6467,3.64199823216931,3.65460030217681,3.60959290929286,3.64739911931538,35921.8763052706,0.0,1.0
2004-11-03,20.13,20.39,20.13,20.38,10467,3.62399527501573,3.67080296361503,3.62399527501573,3.66900266789968,58140.4483202825,0.0,1.0
2004-11-04,20.39,20.4,20.12,20.269,11400,3.67080296361503,3.67260325933039,3.62219497930037,3.6490193854592,63322.9302427842,0.0,1.0
2004-11-05,20.45,20.58,20.19,20.19,19200,3.68160473790718,3.70500858220684,3.63479704930787,3.63479704930787,106649.145672058,0.0,1.0
2004-11-08,21.59,21.85,20.53,20.84,40800,3.886838449458,3.93364613805731,3.69600710363005,3.75181627080615,226629.434553122,0.0,1.0
2004-11-09,22.49,22.49,21.27,21.54,16867,4.04886506384022,4.04886506384022,3.82922898656654,3.87783697088121,93690.1635443017,0.0,1.0
2004-11-10,23.33,23.71,22.0,22.79,22200,4.2000899039303,4.2685011411139,3.96065057378768,4.10287393530096,123313.074683316,0.0,1.0
2004-11-11,22.4,23.38,22.02,23.3,14067,4.032662402402,4.20909138250709,3.96425116521839,4.19468901678422,78137.1631337933,0.0,1.0
2004-11-12,22.49,22.5,22.0,22.0,5000,4.04886506384022,4.05066535955558,3.96065057378768,3.96065057378768,27773.215018765,0.0,1.0
2004-11-15,22.3,23.9,22.0,23.9,8867,4.01465944524842,4.3027067597057,3.96065057378768,4.3027067597057,49253.0195142778,0.0,1.0
2004-11-16,22.89,23.0,22.11,22.3,21400,4.12087689245454,4.14068014532348,3.98045382665662,4.01465944524842,118869.360280314,0.0,1.0
2004-11-17,22.95,23.0,22.571,22.91,10000,4.13167866674669,4.14068014532348,4.06344745913462,4.12447748388526,55546.4300375299,0.0,1.0
2004-11-18,22.83,23.0,22.57,22.98,3867,4.11007511816239,4.14068014532348,4.06326742956309,4.13707955389277,21479.8044955128,0.0,1.0
2004-11-19,22.85,22.95,22.67,22.95,8467,4.11367570959311,4.13167866674669,4.08127038671667,4.13167866674669,47031.1623127766,0.0,1.0
2004-11-22,22.88,23.289,22.75,22.99,12400,4.11907659673918,4.19270869149733,4.09567275243953,4.13887984960812,68877.5732465372,0.0,1.0
2004-11-23,23.98,23.98,22.761,22.761,20600,4.31710912542857,4.31710912542857,4.09765307772642,4.09765307772642,114425.645877312,0.0,1.0
2004-11-24,23.99,24.36,23.52,24.36,47000,4.36211651831252,4.42939384685673,4.2766561279996,4.42939384685673,258482.320512654,0.24,1.0
2004-11-26,24.0,24.0,23.989,24.0,21467,4.36393482448939,4.36393482448939,4.36193468769483,4.36393482448939,118060.424988195,0.0,1.0
2004-11-29,24.98,25.26,24.0,24.5,58600,4.54212882982271,4.59304140277508,4.36393482448939,4.45485013333292,322277.957064713,0.0,1.0
2004-11-30,24.65,25.99,24.52,25.99,48067,4.48212472598598,4.72577775368664,4.45848674568666,4.72577775368664,264350.419150675,0.0,1.0
2004-12-01,24.67,26.15,24.65,25.69,37067,4.48576133833972,4.75487065251656,4.48212472598598,4.67122856838052,203854.556903033,0.0,1.0
2004-12-02,24.67,26.49,24.67,26.49,27867,4.48576133833972,4.81669306253016,4.48576133833972,4.81669306253016,153258.017568641,0.0,1.0
2004-12-03,24.5,26.5,24.07,26.5,21267,4.45485013333292,4.81851136870704,4.37666296772748,4.81851136870704,116960.500220056,0.0,1.0
2004-12-06,24.669,25.18,24.5,25.18,13867,4.48557950772203,4.57849495336012,4.45485013333292,4.57849495336012,76263.2837989144,0.0,1.0
2004-12-07,24.42,24.53,24.069,24.23,20000,4.44030368391796,4.46030505186353,4.3764811371098,4.40575586655741,109992.476813895,0.0,1.0
2004-12-08,23.99,24.78,23.99,24.78,26667,4.36211651831252,4.5057627062853,4.36211651831252,4.5057627062853,146658.468959807,0.0,1.0
2004-12-09,23.99,24.7,23.99,24.7,12400,4.36211651831252,4.49121625687033,4.36211651831252,4.49121625687033,68195.3356246151,0.0,1.0
2004-12-10,23.89,24.26,23.86,24.249,11400,4.34393345654381,4.41121078508803,4.3384785380132,4.40921064829347,62695.7117839204,0.0,1.0
2004-12-13,24.07,24.699,23.86,24.67,17800,4.37666296772748,4.49103442625264,4.3384785380132,4.48576133833972,97893.304364367,0.0,1.0
2004-12-14,24.38,24.83,24.251,24.7,15400,4.43303045921047,4.51485423716965,4.40957430952884,4.49121625687033,84694.2071466995,0.0,1.0
2004-12-15,24.7,24.909,24.6,24.74,17000,4.49121625687033,4.52921885596693,4.47303319510163,4.49848948157781,93493.6052918111,0.0,1.0
2004-12-16,24.56,24.88,24.56,24.88,35600,4.46575997039414,4.523945768054,4.46575997039414,4.523945768054,195786.608728734,0.0,1.0
2004-12-17,24.48,24.66,24.3,24.66,18267,4.45121352097918,4.48394303216285,4.41848400979551,4.48394303216285,100461.628697971,0.0,1.0
2004-12-20,24.5,24.88,24.22,24.88,14667,4.45485013333292,4.523945768054,4.40393756038054,4.523945768054,80662.9828714702,0.0,1.0
2004-12-21,24.5,25.08,24.5,24.9,9600,4.45485013333292,4.56031189159141,4.45485013333292,4.52758238040774,52796.3888706698,0.0,1.0
2004-12-22,24.3,25.86,24.3,25.25,20667,4.41848400979551,4.70213977338732,4.41848400979551,4.59122309659821,113660.725915639,0.0,1.0
2004-12-23,24.769,24.97,24.3,24.3,10400,4.50376256949074,4.54031052364584,4.41848400979551,4.41848400979551,57196.0879432256,0.0,1.0
2004-12-27,25.54,25.66,25.25,25.25,19867,4.64395397572746,4.66577364984991,4.59122309659821,4.59122309659821,109261.026843083,0.0,1.0
2004-12-28,25.45,25.88,25.44,25.88,13867,4.62758922013562,4.70577638574106,4.62577091395875,4.70577638574106,76263.2837989144,0.0,1.0
2004-12-29,24.8,26.5,24.72,25.88,30867,4.50939931863904,4.81851136870704,4.49485286922407,4.70577638574106,169756.889090725,0.0,1.0
2004-12-30,24.65,25.07,24.05,24.8,29467,4.48212472598598,4.55849358541454,4.37302635537374,4.50939931863904,162057.415713753,0.0,1.0
2004-12-31,24.719,24.8,24.511,24.77,12667,4.49467103860639,4.50939931863904,4.45685027012748,4.50394440010843,69663.7351900806,0.0,1.0
2005-01-03,24.67,24.8,24.65,24.8,18200,4.48576133833972,4.50939931863904,4.48212472598598,4.50939931863904,100093.153900645,0.0,1.0
2005-01-04,24.6,24.8,24.6,24.8,19267,4.47303319510163,4.50939931863904,4.47303319510163,4.50939931863904,105961.252538666,0.0,1.0
2005-01-05,24.05,24.65,24.05,24.65,14267,4.37302635537374,4.48212472598598,4.37302635537374,4.48212472598598,78463.1333351924,0.0,1.0
2005-01-06,23.92,24.05,23.9,24.05,14400,4.34938837507443,4.37302635537374,4.34575176272068,4.37302635537374,79194.5833060046,0.0,1.0
2005-01-07,23.96,24.05,23.9,24.05,10467,4.35666159978191,4.37302635537374,4.34575176272068,4.37302635537374,57564.5627405521,0.0,1.0
2005-01-10,23.94,24.2,23.94,24.1,21267,4.35302498742817,4.4003009480268,4.35302498742817,4.3821178862581,116960.500220056,0.0,1.0
2005-01-11,23.82,24.1,23.82,24.1,9867,4.33120531330572,4.3821178862581,4.33120531330572,4.3821178862581,54264.7884361353,0.0,1.0
2005-01-12,23.79,24.0,23.75,24.0,13000,4.32575039477511,4.36393482448939,4.31847717006763,4.36393482448939,71495.109929032,0.0,1.0
2005-01-13,23.759,24.0,23.75,23.99,18800,4.32011364562681,4.36393482448939,4.31847717006763,4.36211651831252,103392.928205062,0.0,1.0
2005-01-14,23.64,23.75,23.55,23.75,13267,4.29847580212205,4.31847717006763,4.28211104653021,4.31847717006763,72963.5094944975,0.0,1.0
2005-01-18,23.8,24.03,23.15,24.03,26200,4.32756870095198,4.36938974302,4.20937879945539,4.36938974302,144090.144626203,0.0,1.0
2005-01-19,23.01,24.0,23.01,24.0,17600,4.1839225129792,4.36393482448939,4.1839225129792,4.36393482448939,96793.379596228,0.0,1.0
2005-01-20,23.15,24.0,23.03,24.0,10200,4.20937879945539,4.36393482448939,4.18755912533294,4.36393482448939,56096.1631750867,0.0,1.0
2005-01-21,21.53,23.99,21.32,23.99,78467,3.91481319880236,4.36211651831252,3.87662876908808,4.36211651831252,431538.983907796,0.0,1.0
2005-01-24,22.149,22.319,21.36,21.66,16267,4.02736635115065,4.05827755615745,3.88390199379556,3.93845117910167,89462.3810165818,0.0,1.0
2005-01-25,21.83,22.479,21.75,22.2,10600,3.96936238410847,4.08737045498737,3.95481593469351,4.03663971265269,58296.0127113646,0.0,1.0
2005-01-26,22.64,23.74,21.8,21.8,12467,4.11664518443499,4.31665886389075,3.96390746557786,3.96390746557786,68563.8104219417,0.0,1.0
2005-01-27,21.87,22.84,21.73,22.84,15600,3.97663560881596,4.1530113079724,3.95117932233977,4.1530113079724,85794.1319148384,0.0,1.0
2005-01-28,22.51,22.66,22.1,22.66,15800,4.09300720413567,4.12028179678873,4.01845665088398,4.12028179678873,86894.0566829775,0.0,1.0
2005-01-31,22.69,22.89,22.45,22.55,28467,4.12573671531934,4.16210283885676,4.08209736707445,4.10028042884316,156557.791873058,0.0,1.0
2005-02-01,23.19,23.2,22.75,23.09,14067,4.21665202416287,4.21847033033974,4.13664655238057,4.19846896239417,77363.2085670534,0.0,1.0
2005-02-02,23.35,23.73,23.17,23.33,13600,4.2457449229928,4.31484055771389,4.21301541180913,4.24210831063906,74794.8842334489,0.0,1.0
2005-02-03,23.75,23.75,23.171,23.73,8800,4.31847717006763,4.31847717006763,4.21319724242682,4.31484055771389,48396.6897981139,0.0,1.0
2005-02-04,23.74,23.75,23.32,23.32,8667,4.31665886389075,4.31847717006763,4.24029000446219,4.24029000446219,47665.2398273016,0.0,1.0
2005-02-07,23.9,24.0,23.599,24.0,12867,4.34575176272068,4.36393482448939,4.29102074679688,4.36393482448939,70763.6599582197,0.0,1.0
2005-02-08,24.2,24.5,23.931,24.0,17000,4.4003009480268,4.45485013333292,4.35138851186898,4.36393482448939,93493.6052918111,0.0,1.0
2005-02-09,24.17,24.5,24.17,24.5,6200,4.39484602949619,4.45485013333292,4.39484602949619,4.45485013333292,34097.6678123076,0.0,1.0
2005-02-10,24.235,24.5,23.95,23.95,8467,4.40666501964585,4.45485013333292,4.35484329360504,4.35484329360504,46565.3150591626,0.0,1.0
2005-02-11,24.437,24.689,24.101,24.65,5267,4.44339480441864,4.48921612007577,4.38229971687578,4.48212472598598,28966.5187689393,0.0,1.0
2005-02-14,24.2,24.4,23.91,24.201,10600,4.4003009480268,4.43666707156421,4.34757006889756,4.40048277864449,58296.0127113646,0.0,1.0
2005-02-15,24.15,24.4,24.0,24.2,6667,4.39120941714245,4.43666707156421,4.36393482448939,4.4003009480268,36665.992145912,0.0,1.0
2005-02-16,24.29,24.4,24.06,24.3,7267,4.41666570361864,4.43666707156421,4.37484466155061,4.41848400979551,39965.7664503289,0.0,1.0
2005-02-17,24.32,24.37,24.05,24.21,7000,4.42212062214925,4.4312121530336,4.37302635537374,4.40211925420367,38497.3668848634,0.0,1.0
2005-02-18,24.15,24.39,23.93,24.0,18867,4.39120941714245,4.43484876538734,4.3512066812513,4.36393482448939,103761.403002388,0.0,1.0
2005-02-22,25.821,27.25,24.33,24.35,54600,4.69504837929752,4.95488433197233,4.42393892832612,4.42757554067986,300279.461701935,0.0,1.0
2005-02-23,25.31,25.82,25.0,25.82,11467,4.60213293365944,4.69486654867984,4.54576544217645,4.69486654867984,63064.1865812469,0.0,1.0
2005-02-24,25.52,25.76,25.36,25.76,14667,4.64031736337372,4.68395671161861,4.61122446454379,4.68395671161861,80662.9828714702,0.0,1.0
2005-02-25,25.78,25.82,25.5,25.82,14667,4.68759332397235,4.69486654867984,4.63668075101998,4.69486654867984,80662.9828714703,0.0,1.0
2005-02-28,25.74,26.0,25.65,26.0,10000,4.68032009926487,4.72759605986351,4.66395534367304,4.72759605986351,54996.2384069477,0.0,1.0
2005-03-01,25.72,25.85,25.31,25.85,19200,4.67668348691113,4.70032146721045,4.60213293365944,4.70032146721045,105592.77774134,0.0,1.0
2005-03-02,25.7,25.85,25.43,25.85,8067,4.67304687455739,4.70032146721045,4.62395260778188,4.70032146721045,44365.4655228847,0.0,1.0
2005-03-03,25.75,25.85,25.681,25.85,5800,4.68213840544174,4.70032146721045,4.66959209282134,4.70032146721045,31897.8182760297,0.0,1.0
2005-03-04,25.779,25.81,25.7,25.8,21867,4.68741149335467,4.69304824250297,4.67304687455739,4.69122993632609,120260.274524472,0.0,1.0
2005-03-07,25.85,27.24,25.78,25.8,25467,4.70032146721045,4.95306602579546,4.68759332397235,4.69122993632609,140058.920350974,0.0,1.0
2005-03-08,25.801,25.85,25.801,25.85,16200,4.69141176694378,4.70032146721045,4.69141176694378,4.70032146721045,89093.9062192553,0.0,1.0
2005-03-09,25.88,26.0,25.77,25.8,13467,4.70577638574106,4.72759605986351,4.68577501779548,4.69122993632609,74063.4342626365,0.0,1.0
2005-03-10,25.2,25.79,25.01,25.77,10000,4.58213156571386,4.68941163014922,4.54758374835332,4.68577501779548,54996.2384069477,0.0,1.0
2005-03-11,25.489,25.49,25.01,25.2,7267,4.68195657482406,4.68214026020107,4.5939712792322,4.62887150086571,39562.2129423446,0.26,1.0
2005-03-14,25.7,25.889,25.5,25.5,10867,4.72071418937495,4.75543072563145,4.68397711397126,4.68397711397126,59160.9423482125,0.0,1.0
2005-03-15,25.58,25.739,25.5,25.51,5667,4.69867194413274,4.72787791907868,4.68397711397126,4.68581396774144,30851.6665397368,0.0,1.0
2005-03-16,25.49,25.5,25.374,25.5,3267,4.68214026020107,4.68397711397126,4.66083275646693,4.68397711397126,17785.846935825,0.0,1.0
2005-03-17,25.38,25.38,25.04,25.362,10000,4.66193486872904,4.66193486872904,4.59948184054276,4.65862853194271,54440.9150162993,0.0,1.0
2005-03-18,25.65,25.68,25.0,25.02,31067,4.71152992052403,4.71704048183458,4.59213442546202,4.59580813300239,169131.590681137,0.0,1.0
2005-03-21,25.57,25.65,25.17,25.6,6067,4.69683509036255,4.71152992052403,4.62336093955516,4.70234565167311,33029.3031403888,0.0,1.0
2005-03-22,25.501,25.65,25.25,25.57,2467,4.68416079934828,4.71152992052403,4.63805576971664,4.69683509036255,13430.573734521,0.0,1.0
2005-03-23,25.27,25.65,24.92,25.65,18867,4.64172947725701,4.71152992052403,4.57743959530054,4.71152992052403,102713.674361252,0.0,1.0
2005-03-24,25.3,25.65,25.0,25.0,19067,4.64724003856756,4.71152992052403,4.59213442546202,4.59213442546202,103802.492661578,0.0,1.0
2005-03-28,24.989,25.4,24.9,25.4,4600,4.59011388631481,4.66560857626941,4.57376588776017,4.66560857626941,25042.8209074977,0.0,1.0
2005-03-29,24.99,25.0,24.87,24.9,7400,4.59029757169183,4.59213442546202,4.56825532644962,4.57376588776017,40286.2771120615,0.0,1.0
2005-03-30,16.66,17.14,16.5,17.01,10933,4.59029757169183,4.72255104314514,4.5462130812074,4.68673239462654,39680.1682582134,0.0,1.5
2005-03-31,16.089,16.6,14.74,16.5,35600,4.4329710462755,4.57376588776017,4.06128368587861,4.5462130812074,129206.43830535,0.0,1.0
2005-04-01,16.24,16.25,15.57,15.57,6100,4.47457578417019,4.47733106482547,4.28997198026662,4.28997198026662,22139.3054399617,0.0,1.0
2005-04-04,16.09,16.12,15.5,16.12,8200,4.43324657434103,4.44151241630686,4.27068501567968,4.44151241630686,29761.0335422436,0.0,1.0
2005-04-05,15.887,16.07,15.22,15.58,38400,4.3773143770389,4.42773601303048,4.19353715733191,4.29272726092189,139368.742441726,0.0,1.0
2005-04-06,16.08,16.25,15.59,16.2,8900,4.43049129368575,4.47733106482547,4.29548254157717,4.46355466154908,32301.6095763376,0.0,1.0
2005-04-07,16.2,16.2,15.63,15.85,4600,4.46355466154908,4.46355466154908,4.30650366419828,4.36711983861438,16695.2139383318,0.0,1.0
2005-04-08,15.841,16.2,15.781,16.2,6100,4.36464008602463,4.46355466154908,4.34810840209297,4.46355466154908,22139.3054399617,0.0,1.0
2005-04-11,15.57,15.9,15.51,15.9,12000,4.28997198026662,4.38089624189077,4.27344029633495,4.38089624189077,43552.7320130394,0.0,1.0
2005-04-12,16.03,16.03,15.5,15.57,14900,4.41671489040937,4.41671489040937,4.27068501567968,4.28997198026662,54077.9755828573,0.0,1.0
2005-04-13,16.25,16.36,16.1,16.27,11900,4.47733106482547,4.50763915203352,4.43600185499631,4.48284162613602,43189.7925795974,0.0,1.0
2005-04-14,16.139,16.32,15.75,16.2,14100,4.44674744955189,4.49661802941241,4.33956703206161,4.46355466154908,51174.4601153213,0.0,1.0
2005-04-15,15.16,15.73,14.91,15.36,32300,4.17700547340025,4.33405647075105,4.10812345701832,4.2321110865058,117229.437001764,0.0,1.0
2005-04-18,15.02,15.3,15.0,15.0,7000,4.13843154422637,4.21557940257413,4.13292098291582,4.13292098291582,25405.7603409397,0.0,1.0
2005-04-19,15.28,15.34,15.07,15.34,9900,4.21006884126358,4.22660052519524,4.15220794750276,4.22660052519524,35931.0039107575,0.0,1.0
2005-04-20,14.919,15.63,14.85,15.63,15300,4.11060320960807,4.30650366419828,4.09159177308666,4.30650366419828,55529.7333166253,0.0,1.0
2005-04-21,14.59,14.77,14.5,14.75,23700,4.01995447604945,4.06954952784444,3.99515695015196,4.06403896653389,86016.6457257529,0.0,1.0
2005-04-22,14.73,14.87,14.5,14.55,20500,4.05852840522333,4.09710233439721,3.99515695015196,4.00893335342834,74402.583855609,0.0,1.0
2005-04-25,14.62,14.75,14.308,14.46,11200,4.02822031801528,4.06403896653389,3.94225556157063,3.98413582753085,40649.2165455035,0.0,1.0
2005-04-26,14.7,14.88,14.58,14.84,17500,4.0502625632575,4.09985761505249,4.01719919539417,4.08883649243138,63514.4008523491,0.0,1.0
2005-04-27,15.01,15.17,13.67,14.99,28900,4.13567626357109,4.17976075405553,3.76646865576395,4.13016570226054,104889.496264737,0.0,1.0
2005-04-28,14.99,15.25,14.96,15.18,3500,4.13016570226054,4.20180299929775,4.12189986029471,4.18251603471081,12702.8801704698,0.0,1.0
2005-04-29,14.96,15.33,14.841,15.33,7200,4.12189986029471,4.22384524453996,4.08911202049691,4.22384524453996,26131.6392078236,0.0,1.0
2005-05-02,15.0,15.0,14.7,14.71,8600,4.13292098291582,4.13292098291582,4.0502625632575,4.05301784391278,31212.7912760116,0.0,1.0
2005-05-03,14.85,15.0,14.76,15.0,12600,4.09159177308666,4.13292098291582,4.06679424718916,4.13292098291582,45730.3686136914,0.0,1.0
2005-05-04,14.92,15.0,14.74,14.9,33100,4.1108787376736,4.13292098291582,4.06128368587861,4.10536817636304,120132.9524693,0.0,1.0
2005-05-05,15.336,15.336,14.86,14.86,7500,4.22549841293313,4.22549841293313,4.09434705374193,4.09434705374193,27220.4575081496,0.0,1.0
2005-05-06,15.25,15.35,15.21,15.35,3600,4.20180299929775,4.22935580585052,4.19078187667664,4.22935580585052,13065.8196039118,0.0,1.0
2005-05-09,15.0,15.25,14.75,15.25,35300,4.13292098291582,4.20180299929775,4.06403896653389,4.20180299929775,128117.620005024,0.0,1.0
2005-05-10,15.21,15.24,14.99,15.0,19400,4.19078187667664,4.19904771864247,4.13016570226054,4.13292098291582,70410.250087747,0.0,1.0
2005-05-11,15.3,15.3,15.01,15.01,8200,4.21557940257413,4.21557940257413,4.13567626357109,4.13567626357109,29761.0335422436,0.0,1.0
2005-05-12,15.27,15.406,15.21,15.271,5400,4.2073135606083,4.24478537752007,4.19078187667664,4.20758908867383,19598.7294058677,0.0,1.0
2005-05-13,15.36,15.5,15.31,15.5,9800,4.2321110865058,4.27068501567968,4.21833468322941,4.27068501567968,35568.0644773155,0.0,1.0
2005-05-16,15.22,15.5,15.22,15.5,14200,4.19353715733191,4.27068501567968,4.19353715733191,4.27068501567968,51537.3995487634,0.0,1.0
2005-05-17,15.34,15.34,15.2,15.2,5500,4.22660052519524,4.22660052519524,4.18802659602136,4.18802659602136,19961.6688393097,0.0,1.0
2005-05-18,15.58,15.58,15.43,15.5,8300,4.29272726092189,4.29272726092189,4.25139805109274,4.27068501567968,30123.9729756856,0.0,1.0
2005-05-19,15.482,15.6,15.45,15.6,8300,4.26572551050018,4.29823782223245,4.25690861240329,4.29823782223245,30123.9729756856,0.0,1.0
2005-05-20,15.6,15.6,15.44,15.468,9400,4.29823782223245,4.29823782223245,4.25415333174801,4.26186811758279,34116.3067435475,0.0,1.0
2005-05-23,15.49,15.562,15.431,15.55,19300,4.2679297350244,4.28776775574239,4.25167357915826,4.28446141895606,70047.3106543051,0.0,1.0
2005-05-24,15.491,15.57,15.49,15.5,13500,4.26820526308993,4.28997198026662,4.2679297350244,4.27068501567968,48996.8235146693,0.0,1.0
2005-05-25,15.42,15.51,15.42,15.5,22900,4.24864277043746,4.27344029633495,4.24864277043746,4.27068501567968,83113.1302582169,0.0,1.0
2005-05-26,15.4992,15.57,15.2,15.2,18100,4.27046459322725,4.28997198026662,4.18802659602136,4.18802659602136,65692.0374530012,0.0,1.0
2005-05-27,15.38,15.5,15.3,15.5,12600,4.23762164781635,4.27068501567968,4.21557940257413,4.27068501567968,45730.3686136914,0.0,1.0
2005-05-31,15.93,15.97,15.46,15.5,23400,4.3891620838566,4.40018320647771,4.25966389305857,4.27068501567968,84927.8274254268,0.0,1.0
2005-06-01,16.01,16.04,15.8,16.0,24700,4.41120432909881,4.41947017106465,4.35334343533799,4.40844904844354,89646.0400601729,0.0,1.0
2005-06-02,16.0,16.079,15.95,15.95,9700,4.40844904844354,4.43021576562023,4.39467264516715,4.39467264516715,35205.1250438735,0.0,1.0
2005-06-03,16.01,16.01,15.9,15.95,36400,4.41120432909881,4.41120432909881,4.38089624189077,4.39467264516715,132109.953772886,0.0,1.0
2005-06-06,16.03,16.05,15.87,16.0,49700,4.41671489040937,4.42222545171992,4.37263039992493,4.40844904844354,180380.898420672,0.0,1.0
2005-06-07,16.19,16.2,15.67,15.99,52800,4.4607993808938,4.46355466154908,4.31752478681939,4.40569376778826,191632.020857374,0.0,1.0
2005-06-08,16.2,16.48,16.14,16.2,23700,4.46355466154908,4.54070251989684,4.44702297761742,4.46355466154908,86016.6457257529,0.0,1.0
2005-06-09,16.2,16.36,16.18,16.36,23400,4.46355466154908,4.50763915203352,4.45804410023853,4.50763915203352,84927.8274254269,0.0,1.0
2005-06-10,15.9,16.1999,15.81,15.99,16200,4.38089624189077,4.46352710874253,4.35609871599327,4.40569376778826,58796.1882176031,0.0,1.0
2005-06-13,15.52,16.0,15.46,16.0,12200,4.27619557699023,4.40844904844354,4.25966389305857,4.40844904844354,44278.6108799234,0.0,1.0
2005-06-14,15.5,15.584,15.3,15.3701,17400,4.27068501567968,4.29382937318401,4.21557940257413,4.23489391996763,63151.4614189071,0.0,1.0
2005-06-15,15.58,15.58,15.3,15.3,15600,4.29272726092189,4.29272726092189,4.21557940257413,4.21557940257413,56618.5516169513,0.0,1.0
2005-06-16,15.36,15.66,15.36,15.6101,13100,4.2321110865058,4.31476950616411,4.2321110865058,4.30102065569428,47545.0657809013,0.0,1.0
2005-06-17,15.3,15.35,15.24,15.35,10400,4.21557940257413,4.22935580585052,4.19904771864247,4.22935580585052,37745.7010779675,0.0,1.0
2005-06-20,15.75,15.75,15.3,15.3,25800,4.33956703206161,4.33956703206161,4.21557940257413,4.21557940257413,93638.3738280347,0.0,1.0
2005-06-21,15.4,16.16,15.11,15.75,57700,4.2431322091269,4.45253353892797,4.16322907012387,4.33956703206161,209416.053096031,0.0,1.0
2005-06-22,15.0,15.5,14.99,15.5,39300,4.13292098291582,4.27068501567968,4.13016570226054,4.27068501567968,142635.197342704,0.0,1.0
2005-06-23,15.15,15.28,15.101,15.23,5400,4.17425019274497,4.21006884126358,4.16074931753412,4.19629243798719,19598.7294058678,0.0,1.0
2005-06-24,14.838,15.11,14.838,15.11,11500,4.13512520744004,4.21092747569881,4.13512520744004,4.21092747569881,41265.2559329969,0.17,1.0
2005-06-27,14.63,14.97,14.63,14.84,19100,4.07715876700686,4.17191160233032,4.07715876700686,4.13568257705959,68536.2076800209,0.0,1.0
2005-06-28,14.49,14.799,14.38,14.7,17100,4.03814289363837,4.12425649985882,4.00748756456313,4.0966667036911,61359.6414308041,0.0,1.0
2005-06-29,15.59,15.89,14.38,14.38,64200,4.34469618439077,4.42830162732324,4.00748756456313,4.00748756456313,230367.776599861,0.0,1.0
2005-06-30,15.5799,15.72,15.26,15.57,10400,4.34188146781204,4.3809252096615,4.25273019716505,4.33912248819527,37318.1444959276,0.0,1.0
2005-07-01,15.42,15.58,15.4,15.58,40600,4.29731976672903,4.34190933629302,4.29174607053353,4.34190933629302,145684.294859102,0.0,1.0
2005-07-05,15.95,15.95,15.25,15.37,50600,4.44502271590973,4.44502271590973,4.2499433490673,4.28338552624029,181567.126105186,0.0,1.0
2005-07-06,15.94,15.95,15.83,15.95,15800,4.44223586781198,4.44502271590973,4.41158053873674,4.44502271590973,56694.8733688131,0.0,1.0
2005-07-07,15.94,15.94,15.41,15.55,29000,4.44223586781198,4.44223586781198,4.29453291863128,4.33354879199977,104060.210613644,0.0,1.0
2005-07-08,15.78,15.892,15.71,15.77,26000,4.397646298248,4.42885899694279,4.37813836156375,4.39485945015025,93295.361239819,0.0,1.0
2005-07-11,15.8,15.8,15.57,15.57,30400,4.4032199944435,4.4032199944435,4.33912248819527,4.33912248819527,109083.806988096,0.0,1.0
2005-07-12,15.77,15.78,15.61,15.62,17300,4.39485945015025,4.397646298248,4.35026988058626,4.35305672868401,62077.2980557257,0.0,1.0
2005-07-13,15.66,15.85,15.55,15.85,26300,4.36420412107501,4.41715423493224,4.33354879199977,4.41715423493224,94371.8461772016,0.0,1.0
2005-07-14,15.8,15.89,15.7,15.7,23200,4.4032199944435,4.42830162732324,4.37535151346601,4.37535151346601,83248.1684909154,0.0,1.0
2005-07-15,15.8,15.88,15.67,15.88,20700,4.4032199944435,4.42551477922549,4.36699096917276,4.42551477922549,74277.4606793943,0.0,1.0
2005-07-18,15.72,15.9,15.65,15.65,16900,4.3809252096615,4.43108847542099,4.36141727297726,4.36141727297726,60641.9848058824,0.0,1.0
2005-07-19,15.8,15.9,15.6,15.9,24600,4.4032199944435,4.43108847542099,4.34748303248852,4.43108847542099,88271.7648653672,0.0,1.0
2005-07-20,15.42,15.8386,15.41,15.66,85900,4.29731976672903,4.41397722810081,4.29453291863128,4.36420412107501,308233.520403864,0.0,1.0
2005-07-21,15.6,15.6101,15.35,15.35,36300,4.34748303248852,4.35029774906724,4.27781183004479,4.27781183004479,130254.677423286,0.0,1.0
2005-07-22,15.62,15.62,15.51,15.59,14400,4.35305672868401,4.35305672868401,4.32240139960877,4.34469618439077,51671.2769943614,0.0,1.0
2005-07-25,15.62,15.64,15.5,15.52,25600,4.35305672868401,4.35863042487951,4.31961455151102,4.32518824770652,91860.0479899757,0.0,1.0
2005-07-26,15.63,15.7,15.606,15.62,15200,4.35584357678176,4.37535151346601,4.34915514134716,4.35305672868401,54541.9034940481,0.0,1.0
2005-07-27,15.64,15.7,15.6001,15.6001,11100,4.35863042487951,4.37535151346601,4.34751090096949,4.34751090096949,39829.9426831535,0.0,1.0
2005-07-28,15.6,15.63,15.44,15.63,18200,4.34748303248852,4.35584357678176,4.30289346292453,4.35584357678176,65306.7528678733,0.0,1.0
2005-07-29,15.58,15.7,15.5,15.6,30500,4.34190933629302,4.37535151346601,4.31961455151102,4.34748303248852,109442.635300557,0.0,1.0
2005-08-01,15.7201,15.8,15.45,15.45,59000,4.38095307814248,4.4032199944435,4.30568031102228,4.30568031102228,211708.704351897,0.0,1.0
2005-08-02,15.77,15.88,15.55,15.55,18900,4.39485945015025,4.42551477922549,4.33354879199977,4.33354879199977,67818.5510550992,0.0,1.0
2005-08-03,15.67,15.8,15.67,15.7,28000,4.36699096917276,4.4032199944435,4.36699096917276,4.37535151346601,100471.927489036,0.0,1.0
2005-08-04,15.79,15.81,15.65,15.65,24300,4.40043314634575,4.40600684254125,4.36141727297726,4.36141727297726,87195.2799279847,0.0,1.0
2005-08-05,15.69,15.79,15.67,15.7,13800,4.37256466536826,4.40043314634575,4.36699096917276,4.37535151346601,49518.3071195962,0.0,1.0
2005-08-08,15.65,15.87,15.57,15.8,21200,4.36141727297726,4.42272793112774,4.33912248819527,4.4032199944435,76071.6022416986,0.0,1.0
2005-08-09,15.55,15.64,15.52,15.55,23900,4.33354879199977,4.35863042487951,4.32518824770652,4.33354879199977,85759.9666781414,0.0,1.0
2005-08-10,15.53,15.65,15.529,15.54,9900,4.32797509580427,4.36141727297726,4.3276964109945,4.33076194390202,35524.0029336234,0.0,1.0
2005-08-11,15.15,15.54,15.15,15.54,13300,4.22207486808981,4.33076194390202,4.22207486808981,4.33076194390202,47724.165557292,0.0,1.0
2005-08-12,15.6,15.64,14.91,15.14,26300,4.34748303248852,4.35863042487951,4.15519051374383,4.21928801999206,94371.8461772015,0.0,1.0
2005-08-15,15.389,15.55,15.0101,15.54,11100,4.28868053762601,4.33354879199977,4.1830868632023,4.33076194390202,39829.9426831535,0.0,1.0
2005-08-16,15.19,15.374,15.1,15.22,23200,4.2332222604808,4.28450026547939,4.20814062760106,4.24158280477405,83248.1684909155,0.0,1.0
2005-08-17,14.97,15.2,14.64,15.2,10200,4.17191160233032,4.23600910857855,4.07994561510461,4.23600910857855,36600.487871006,0.0,1.0
2005-08-18,15.1,15.1,14.39,14.69,15000,4.25273019716505,4.25273019716505,4.05276738656987,4.13725871499037,53259.9035205641,0.16,1.0
2005-08-19,15.17,15.21,14.94,14.94,9300,4.27244484046316,4.28371035091923,4.20766815534078,4.20766815534078,33021.1401827498,0.0,1.0
2005-08-22,15.09,15.23,15.0,15.02,4300,4.24991381955103,4.28934310614726,4.22456642102488,4.23019917625291,15267.8390092284,0.0,1.0
2005-08-23,15.1,15.1999,15.03,15.12,8600,4.25273019716505,4.28086580952907,4.23301555386693,4.25836295239308,30535.6780184567,0.0,1.0
2005-08-24,15.03,15.19,15.03,15.19,9100,4.23301555386693,4.2780775956912,4.23301555386693,4.2780775956912,32311.0081358089,0.0,1.0
2005-08-25,15.1,15.15,14.88,14.88,11100,4.25273019716505,4.26681208523513,4.19076988965668,4.19076988965668,39412.3286052174,0.0,1.0
2005-08-26,15.08,16.0,14.9,15.1,5600,4.24709744193701,4.50620418242654,4.19640264488472,4.25273019716505,19883.697314344,0.0,1.0
2005-08-29,14.678,15.14,14.09,14.9,12900,4.13387906185355,4.26399570762111,3.96827605814937,4.19640264488472,45803.5170276851,0.0,1.0
2005-08-30,14.7,14.8,14.5,14.5,12400,4.14007509260438,4.16823886874455,4.08374754032405,4.08374754032405,44028.186910333,0.0,1.0
2005-08-31,14.99,15.1,14.89,14.93,57400,4.22175004341087,4.25273019716505,4.1935862672707,4.20485177772677,203807.897472025,0.0,1.0
2005-09-01,15.1,15.1,14.96,14.96,11900,4.25273019716505,4.25273019716505,4.21330091056882,4.21330091056882,42252.8567929808,0.0,1.0
2005-09-02,15.09,15.1,14.85,14.85,13100,4.24991381955103,4.25273019716505,4.18232075681463,4.18232075681463,46513.649074626,0.0,1.0
2005-09-06,15.3,15.3,14.78,15.0,22700,4.30905774944538,4.30905774944538,4.16260611351652,4.22456642102488,80599.987327787,0.0,1.0
2005-09-07,15.1,15.3,15.0,15.3,11700,4.25273019716505,4.30905774944538,4.22456642102488,4.30905774944538,41542.72474604,0.0,1.0
2005-09-08,15.16,15.23,15.06,15.06,3400,4.26962846284915,4.28934310614726,4.24146468670898,4.24146468670898,12072.2447979945,0.0,1.0
2005-09-09,15.219,15.24,15.15,15.15,3000,4.28624509077184,4.29215948376128,4.26681208523513,4.26681208523513,10651.9807041128,0.0,1.0
2005-09-12,15.23,15.24,15.02,15.02,9600,4.28934310614726,4.29215948376128,4.23019917625291,4.23019917625291,34086.338253161,0.0,1.0
2005-09-13,15.18,15.39,14.8,15.23,8300,4.27526121807718,4.33440514797153,4.16823886874455,4.28934310614726,29470.4799480455,0.0,1.0
2005-09-14,15.19,15.35,15.18,15.18,7900,4.2780775956912,4.32313963751546,4.27526121807718,4.27526121807718,28050.2158541637,0.0,1.0
2005-09-15,14.83,15.3,14.76,15.3,9700,4.1766880015866,4.30905774944538,4.15697335828848,4.30905774944538,34441.4042766315,0.0,1.0
2005-09-16,15.23,15.24,14.75,14.75,32900,4.28934310614726,4.29215948376128,4.15415698067447,4.15415698067447,116816.721721771,0.0,1.0
2005-09-19,15.03,15.3,14.5,15.0,17500,4.23301555386693,4.30905774944538,4.08374754032405,4.22456642102488,62136.5541073248,0.0,1.0
2005-09-20,15.33,15.34,14.85,14.85,17700,4.31750688228743,4.32032325990145,4.18232075681463,4.18232075681463,62846.6861542656,0.0,1.0
2005-09-21,15.39,15.4,15.01,15.01,17100,4.33440514797153,4.33722152558555,4.2273827986389,4.2273827986389,60716.2900134431,0.0,1.0
2005-09-22,15.45,15.5,15.39,15.4,17000,4.35130341365563,4.36538530172571,4.33440514797153,4.33722152558555,60361.2239899726,0.0,1.0
2005-09-23,15.5,15.5,15.41,15.5,7200,4.36538530172571,4.36538530172571,4.34003790319956,4.36538530172571,25564.7536898708,0.0,1.0
2005-09-26,15.25,15.6399,15.25,15.55,24700,4.2949758613753,4.4047864245458,4.2949758613753,4.37946718979579,87701.3077971955,0.0,1.0
2005-09-27,15.54,15.56,15.25,15.25,29800,4.37665081218178,4.38228356740981,4.2949758613753,4.2949758613753,105809.674994187,0.0,1.0
2005-09-28,15.5,15.6,15.25,15.55,25600,4.36538530172571,4.39354907786588,4.2949758613753,4.37946718979579,90896.9020084294,0.0,1.0
2005-09-29,14.97,15.46,14.97,15.26,46700,4.21611728818283,4.35411979126964,4.21611728818283,4.29779223898931,165815.83296069,0.0,1.0
2005-09-30,14.69,15.0,14.68,15.0,12300,4.13725871499037,4.22456642102488,4.13444233737635,4.22456642102488,43673.1208868625,0.0,1.0
2005-10-03,14.5,14.87,14.09,14.7,21500,4.08374754032405,4.18795351204267,3.96827605814937,4.14007509260438,76339.1950461419,0.0,1.0
2005-10-04,14.5,14.78,14.5,14.78,20000,4.08374754032405,4.16260611351652,4.08374754032405,4.16260611351652,71013.2046940855,0.0,1.0
2005-10-05,13.85,14.53,13.72,14.5,29300,3.90068299541297,4.0921966731661,3.86407008643076,4.08374754032405,104034.344876835,0.0,1.0
2005-10-06,13.9699,14.04,13.72,13.72,28300,3.93445136300503,3.95419417007929,3.86407008643076,3.86407008643076,100483.684642131,0.0,1.0
2005-10-07,14.1,14.1,13.75,13.75,19300,3.97109243576339,3.97109243576339,3.87251921927281,3.87251921927281,68527.7425297925,0.0,1.0
2005-10-10,14.02,14.1299,13.78,14.1,5400,3.94856141485126,3.9795134048293,3.88096835211486,3.97109243576339,19173.5652674031,0.0,1.0
2005-10-11,13.9,14.09,13.83,13.87,12900,3.91476488348306,3.96827605814937,3.89505024018494,3.90631575064101,45803.5170276851,0.0,1.0
2005-10-12,13.61,13.82,13.5,13.82,20600,3.83308993267658,3.89223386257092,3.80210977892239,3.89223386257092,73143.6008349079,0.0,1.0
2005-10-13,13.511,13.6,13.38,13.6,9600,3.80520779429781,3.83027355506256,3.76831324755419,3.83027355506256,34086.338253161,0.0,1.0
2005-10-14,13.77,13.77,13.45,13.45,12100,3.87815197450084,3.87815197450084,3.78802789085231,3.78802789085231,42962.9888399217,0.0,1.0
2005-10-17,13.6,13.71,13.55,13.55,4300,3.83027355506256,3.86125370881674,3.81619166699248,3.81619166699248,15267.8390092284,0.0,1.0
2005-10-18,13.5,13.6,13.48,13.6,11400,3.80210977892239,3.83027355506256,3.79647702369436,3.83027355506256,40477.5266756288,0.0,1.0
2005-10-19,13.46,13.5,13.4,13.5,9700,3.79084426846633,3.80210977892239,3.77394600278223,3.80210977892239,34441.4042766314,0.0,1.0
2005-10-20,13.44,13.44,13.34,13.38,9200,3.78521151323829,3.78521151323829,3.75704773709813,3.76831324755419,32666.0741592794,0.0,1.0
2005-10-21,13.63,13.63,13.35,13.45,9300,3.83872268790461,3.83872268790461,3.75986411471214,3.78802789085231,33021.1401827497,0.0,1.0
2005-10-24,13.58,13.63,13.461,13.63,7300,3.82464079983453,3.83872268790461,3.79112590622773,3.83872268790461,25919.8197133412,0.0,1.0
2005-10-25,13.57,13.61,13.45,13.45,8600,3.82182442222051,3.83308993267658,3.78802789085231,3.78802789085231,30535.6780184568,0.0,1.0
2005-10-26,13.62,13.69,13.56,13.69,4100,3.83590631029059,3.85562095358871,3.81900804460649,3.85562095358871,14557.7069622875,0.0,1.0
2005-10-27,13.6499,13.81,13.54,13.81,3800,3.8443272793565,3.88941748495691,3.81337528937846,3.88941748495691,13492.5088918762,0.0,1.0
2005-10-28,13.85,14.18,13.83,13.95,12400,3.90068299541297,3.99362345667552,3.89505024018494,3.92884677155314,44028.186910333,0.0,1.0
2005-10-31,13.75,13.94,13.45,13.83,7900,3.87251921927281,3.92603039393912,3.78802789085231,3.89505024018494,28050.2158541637,0.0,1.0
2005-11-01,13.73,13.75,13.54,13.54,6900,3.86688646404478,3.87251921927281,3.81337528937846,3.81337528937846,24499.5556194595,0.0,1.0
2005-11-02,13.53,13.6,13.42,13.5,19100,3.81055891176444,3.83027355506256,3.77957875801026,3.80210977892239,67817.6104828517,0.0,1.0
2005-11-03,13.57,13.7,13.21,13.3,11200,3.82182442222051,3.85843733120272,3.72043482811591,3.74578222664206,39767.3946286879,0.0,1.0
2005-11-04,13.82,13.94,13.8,13.93,3000,3.89223386257092,3.92603039393912,3.88660110734289,3.92321401632511,10651.9807041128,0.0,1.0
2005-11-07,13.86,13.95,13.61,13.61,5500,3.90349937302699,3.92884677155314,3.83308993267658,3.83308993267658,19528.6312908735,0.0,1.0
2005-11-08,13.9,14.05,13.74,14.05,2700,3.91476488348306,3.95701054769331,3.86970284165879,3.95701054769331,9586.78263370153,0.0,1.0
2005-11-09,13.85,13.9,13.78,13.9,4000,3.90068299541297,3.91476488348306,3.88096835211486,3.91476488348306,14202.6409388171,0.0,1.0
2005-11-10,13.69,13.84,13.69,13.81,8900,3.85562095358871,3.89786661779896,3.85562095358871,3.88941748495691,31600.876088868,0.0,1.0
2005-11-11,13.9,13.95,13.55,13.55,6100,3.91476488348306,3.92884677155314,3.81619166699248,3.81619166699248,21659.0274316961,0.0,1.0
2005-11-14,13.89,14.0,13.63,14.0,11200,3.91194850586904,3.94292865962322,3.83872268790461,3.94292865962322,39767.3946286879,0.0,1.0
2005-11-15,13.98,14.0,13.7,13.71,6200,3.93729590439519,3.94292865962322,3.85843733120272,3.86125370881674,22014.0934551665,0.0,1.0
2005-11-16,13.97,13.97,13.91,13.95,3000,3.93447952678117,3.93447952678117,3.91758126109707,3.92884677155314,10651.9807041128,0.0,1.0
2005-11-17,14.24,14.24,14.0,14.0,10000,4.01052172235962,4.01052172235962,3.94292865962322,3.94292865962322,35506.6023470427,0.0,1.0
2005-11-18,14.74,14.75,14.24,14.25,11300,4.15134060306045,4.15415698067447,4.01052172235962,4.01333809997364,40122.4606521583,0.0,1.0
2005-11-21,14.8,14.85,14.3,14.3,15000,4.16823886874455,4.18232075681463,4.02741998804372,4.02741998804372,53259.9035205641,0.0,1.0
2005-11-22,14.61,14.8,14.03,14.8,8500,4.11472769407823,4.16823886874455,3.95137779246527,4.16823886874455,30180.6119949864,0.0,1.0
2005-11-23,14.04,14.3,13.7,14.29,15400,3.95419417007929,4.02741998804372,3.85843733120272,4.0246036104297,54680.1676144458,0.0,1.0
2005-11-25,13.91,14.11,13.8,14.11,6700,3.91758126109707,3.9739088133774,3.88660110734289,3.9739088133774,23789.4235725187,0.0,1.0
2005-11-28,13.96,14.25,13.95,14.1,9200,3.93166314916716,4.01333809997364,3.92884677155314,3.97109243576339,32666.0741592793,0.0,1.0
2005-11-29,13.97,14.23,13.661,13.98,6500,3.93447952678117,4.0077053447456,3.84745345850806,3.93729590439519,23079.2915255778,0.0,1.0
2005-11-30,14.01,14.204,13.96,13.96,2200,3.94574503723724,4.00038276294916,3.93166314916716,3.93166314916716,7811.4525163494,0.0,1.0
2005-12-01,13.94,14.09,13.8,13.9,5300,3.92603039393912,3.96827605814937,3.88660110734289,3.91476488348306,18818.4992439327,0.0,1.0
2005-12-02,14.1135,14.13,13.996,14.0,5800,3.97489454554231,3.97954156860544,3.94180210857762,3.94292865962322,20593.8293612848,0.0,1.0
2005-12-05,13.79,13.99,13.76,13.9,6400,3.88378472972887,3.94011228200921,3.87533559688682,3.91476488348306,22724.2255021074,0.0,1.0
2005-12-06,13.82,13.83,13.7,13.7,2400,3.89223386257092,3.89505024018494,3.85843733120272,3.85843733120272,8521.58456329027,0.0,1.0
2005-12-07,13.55,13.73,13.55,13.65,23900,3.81619166699248,3.86688646404478,3.81619166699248,3.84435544313264,84860.7796094321,0.0,1.0
2005-12-08,13.35,13.5,13.35,13.5,18900,3.75986411471214,3.80210977892239,3.75986411471214,3.80210977892239,67107.4784359109,0.0,1.0
2005-12-09,13.41,13.424,13.35,13.35,5200,3.77676238039624,3.78070530905587,3.75986411471214,3.75986411471214,18463.4332204622,0.0,1.0
2005-12-12,13.43,13.63,13.4,13.63,9200,3.78239513562428,3.83872268790461,3.77394600278223,3.83872268790461,32666.0741592793,0.0,1.0
2005-12-13,13.45,13.63,13.35,13.35,16000,3.78802789085231,3.83872268790461,3.75986411471214,3.75986411471214,56810.5637552684,0.0,1.0
2005-12-14,11.37,13.3,11.25,13.23,193000,3.20222134713686,3.74578222664206,3.16842481576866,3.72606758334395,685277.425297925,0.0,1.0
2005-12-15,11.02,11.6,10.91,11.6,88400,3.10364813064628,3.26699803225924,3.0726679768921,3.26699803225924,313878.364747858,0.0,1.0
2005-12-16,10.87,11.0,10.75,10.8,80200,3.06140246643603,3.09801537541825,3.02760593506783,3.04168782313791,284762.950823283,0.0,1.0
2005-12-19,10.85,11.08,10.8,10.81,43300,3.055769711208,3.12054639633038,3.04168782313791,3.04450420075193,153743.588162695,0.0,1.0
2005-12-20,10.69,10.96,10.65,10.96,40200,3.055769711208,3.13295005003177,3.04433558693781,3.13295005003177,140631.670778004,0.16,1.0
2005-12-21,10.64,11.0,10.55,11.0,56700,3.04147705587026,3.14438417430196,3.01575027626234,3.14438417430196,198353.625201812,0.0,1.0
2005-12-22,10.21,10.57,10.2,10.53,99600,2.91856021996573,3.02146733839743,2.91570168889818,3.01003321412724,348430.706703712,0.0,1.0
2005-12-23,10.8,10.97,10.21,10.21,64500,3.08721355295102,3.13580858109932,2.91856021996573,2.91856021996573,225640.367293066,0.0,1.0
2005-12-27,10.79,11.0,10.71,10.97,35900,3.08435502188347,3.14438417430196,3.06148677334309,3.13580858109932,125588.979625133,0.0,1.0
2005-12-28,10.46,10.75,10.46,10.69,40000,2.99002349665441,3.07292089761328,2.99002349665441,3.055769711208,139932.010724382,0.0,1.0
2005-12-29,10.49,10.8,10.45,10.45,37800,2.99859908985705,3.08721355295102,2.98716496558686,2.98716496558686,132235.750134541,0.0,1.0
2005-12-30,10.76,10.85,10.4,10.41,41400,3.07577942868083,3.10150620828875,2.97287231024913,2.97573084131667,144829.631099736,0.0,1.0
2006-01-03,10.9,11.1299,10.7,10.9,23000,3.11579886362649,3.1815164928694,3.05862824227554,3.11579886362649,80460.9061665198,0.0,1.0
2006-01-04,11.1,11.16,10.86,10.98,30700,3.17296948497743,3.19012067138272,3.1043647393563,3.13866711216687,107397.818230964,0.0,1.0
2006-01-05,11.35,11.35,10.9,11.01,44600,3.24443276166612,3.24443276166612,3.11579886362649,3.14724270536951,156024.191957686,0.0,1.0
2006-01-06,12.1499,12.603,11.35,11.35,82000,3.47308666175922,3.60260670442978,3.24443276166612,3.24443276166612,286860.621984984,0.0,1.0
2006-01-09,12.28,12.671,12.03,12.03,58900,3.51027615094801,3.62204471568911,3.43881287425933,3.43881287425933,206049.885791653,0.0,1.0
2006-01-10,12.5,12.512,12.15,12.19,30300,3.57316383443405,3.5765940717151,3.47311524706989,3.48454937134008,105998.498123719,0.0,1.0
2006-01-11,12.5,12.56,12.27,12.44,61700,3.57316383443405,3.59031502083933,3.50741761988046,3.55601264802876,215845.126542359,0.0,1.0
2006-01-12,12.19,12.48,12.15,12.48,40800,3.48454937134008,3.56744677229895,3.47311524706989,3.56744677229895,142730.65093887,0.0,1.0
2006-01-13,12.03,12.1399,11.55,12.06,20800,3.43881287425933,3.47022813069167,3.30160338301706,3.44738846746197,72764.6455766787,0.0,1.0
2006-01-17,11.89,12.05,11.56,12.05,34200,3.39879343931367,3.44452993639442,3.30446191408461,3.44452993639442,119641.869169347,0.0,1.0
2006-01-18,11.51,11.75,11.5,11.75,25700,3.29016925874687,3.358774004368,3.28731072767932,3.358774004368,89906.3168904156,0.0,1.0
2006-01-19,11.22,11.5,11.0,11.5,49400,3.207271857788,3.28731072767932,3.14438417430196,3.28731072767932,172816.033244612,0.0,1.0
2006-01-20,10.85,10.95,10.76,10.95,60500,3.10150620828875,3.13009151896423,3.07577942868083,3.13009151896423,211647.166220628,0.0,1.0
2006-01-23,10.6,10.66,10.5,10.62,50100,3.03004293160007,3.04719411800536,3.0014576209246,3.03575999373517,175264.843432289,0.0,1.0
2006-01-24,10.7,10.74,10.571,10.6,16500,3.05862824227554,3.07006236654573,3.02175319150419,3.03004293160007,57721.9544238078,0.0,1.0
2006-01-25,10.64,10.73,10.6,10.65,55200,3.04147705587026,3.06720383547819,3.03004293160007,3.04433558693781,193106.174799648,0.0,1.0
2006-01-26,10.66,10.73,10.5,10.65,40800,3.04719411800536,3.06720383547819,3.0014576209246,3.04433558693781,142730.65093887,0.0,1.0
2006-01-27,10.61,10.74,10.5915,10.66,27500,3.03290146266762,3.07006236654573,3.02761318019266,3.04719411800536,96203.2573730128,0.0,1.0
2006-01-30,10.7,10.7,10.61,10.69,67700,3.05862824227554,3.05862824227554,3.03290146266762,3.055769711208,236834.928151017,0.0,1.0
2006-01-31,10.54,10.65,10.37,10.6,37100,3.01289174519479,3.04433558693781,2.96429671704649,3.03004293160007,129786.939946864,0.0,1.0
2006-02-01,10.69,10.76,10.53,10.6,35500,3.055769711208,3.07577942868083,3.01003321412724,3.03004293160007,124189.659517889,0.0,1.0
2006-02-02,10.73,10.75,10.69,10.7495,28100,3.06720383547819,3.07292089761328,3.055769711208,3.0727779710599,98302.2375338784,0.0,1.0
2006-02-03,10.8099,10.9416,10.27,10.73,32700,3.09004349870789,3.12769035286749,2.93571140637101,3.06720383547819,114394.418767182,0.0,1.0
2006-02-06,10.56,10.85,10.56,10.85,43400,3.01860880732988,3.10150620828875,3.01860880732988,3.10150620828875,151826.231635955,0.0,1.0
2006-02-07,10.77,10.95,10.5,10.68,21600,3.07863795974838,3.13009151896423,3.0014576209246,3.05291118014045,75563.2857911663,0.0,1.0
2006-02-08,10.92,10.94,10.6,10.94,13400,3.12151592576158,3.12723298789668,3.03004293160007,3.12723298789668,46877.2235926681,0.0,1.0
2006-02-09,10.71,11.0,10.71,11.0,16700,3.06148677334309,3.14438417430196,3.06148677334309,3.14438417430196,58421.6144774296,0.0,1.0
2006-02-10,10.8,11.05,10.8,10.96,122700,3.08721355295102,3.1586768296397,3.08721355295102,3.13295005003177,429241.442897042,0.0,1.0
2006-02-13,10.72,10.83,10.72,10.81,10400,3.06434530441064,3.09578914615366,3.06434530441064,3.09007208401856,36382.3227883394,0.0,1.0
2006-02-14,10.69,10.8,10.6,10.8,32800,3.055769711208,3.08721355295102,3.03004293160007,3.08721355295102,114744.248793993,0.0,1.0
2006-02-15,10.68,10.8,10.55,10.8,26000,3.05291118014045,3.08721355295102,3.01575027626234,3.08721355295102,90955.8069708485,0.0,1.0
2006-02-16,10.664,10.664,10.54,10.57,9800,3.04833753043237,3.04833753043237,3.01289174519479,3.02146733839743,34283.3426274737,0.0,1.0
2006-02-17,10.8,10.82,10.5899,10.611,25500,3.08721355295102,3.09293061508611,3.02715581522185,3.03318731577437,89206.6568367936,0.0,1.0
2006-02-21,10.54,10.7,10.5,10.62,24400,3.01289174519479,3.05862824227554,3.0014576209246,3.03575999373517,85358.5265418731,0.0,1.0
2006-02-22,10.7,11.0,10.52,10.61,14600,3.05862824227554,3.14438417430196,3.00717468305969,3.03290146266762,51075.1839143996,0.0,1.0
2006-02-23,10.528,10.81,10.47,10.81,19600,3.00946150791373,3.09007208401856,2.99288202772196,3.09007208401856,68566.6852549474,0.0,1.0
2006-02-24,10.35,10.47,10.3,10.42,22700,2.95857965491139,2.99288202772196,2.94428699957366,2.97858937238422,79411.416086087,0.0,1.0
2006-02-27,10.341,10.4,10.2601,10.3,10100,2.9560069769506,2.97287231024913,2.93288146061414,2.94428699957366,35332.8327079065,0.0,1.0
2006-02-28,10.16,10.32,10.15,10.26,27200,2.90426756462799,2.95000406170875,2.90140903356045,2.93285287530347,95153.7672925801,0.0,1.0
2006-03-01,10.12,10.21,9.96,10.16,57600,2.8928334403578,2.91856021996573,2.84709694327705,2.90426756462799,201502.095443111,0.0,1.0
2006-03-02,10.03,10.21,9.99,10.21,26100,2.86710666074988,2.91856021996573,2.85567253647969,2.91856021996573,91305.6369976594,0.0,1.0
2006-03-03,10.07,10.1,9.97,10.03,32000,2.87854078502007,2.88711637822271,2.8499554743446,2.86710666074988,111945.608579506,0.0,1.0
2006-03-06,10.0001,10.14,9.99,10.05,13500,2.85855965285791,2.8985505024929,2.85567253647969,2.87282372288497,47227.0536194791,0.0,1.0
2006-03-07,9.99,10.08,9.91,9.99,37700,2.85567253647969,2.88139931608762,2.83280428793931,2.85567253647969,131885.92010773,0.0,1.0
2006-03-08,10.15,10.22,10.0101,10.22,17200,2.90140903356045,2.92141875103328,2.86141818392546,2.92141875103328,60170.7646114843,0.0,1.0
2006-03-09,10.0,10.22,9.99,10.22,23800,2.85853106754724,2.92141875103328,2.85567253647969,2.92141875103328,83259.5463810074,0.0,1.0
2006-03-10,10.03,10.136,9.99,10.0,14600,2.86710666074988,2.89740709006588,2.85567253647969,2.85853106754724,51075.1839143995,0.0,1.0
2006-03-13,9.19,9.99,9.12,9.13,86000,2.62699005107591,2.85567253647969,2.60698033360308,2.60983886467063,300853.823057422,0.0,1.0
2006-03-14,9.05,9.25,9.0,9.25,47800,2.58697061613025,2.6441412374812,2.57267796079251,2.6441412374812,167218.752815637,0.0,1.0
2006-03-15,9.01,9.47,9.01,9.05,23100,2.57553649186006,2.70702892096723,2.57553649186006,2.58697061613025,80810.7361933308,0.0,1.0
2006-03-16,9.01,9.19,9.0,9.16,23700,2.57553649186006,2.62699005107591,2.57267796079251,2.61841445787327,82909.7163541965,0.0,1.0
2006-03-17,9.0,9.04,9.0,9.0,18300,2.57267796079251,2.5841120850627,2.57267796079251,2.57267796079251,64018.894906405,0.0,1.0
2006-03-20,9.1001,9.17,9.03,9.1,16200,2.60129185677866,2.62127298894082,2.58125355399516,2.60126327146799,56672.4643433749,0.0,1.0
2006-03-21,9.05,9.24,9.02,9.02,16300,2.58697061613025,2.64128270641365,2.57839502292761,2.57839502292761,57022.2943701858,0.0,1.0
2006-03-22,9.28,9.28,9.141,9.2,6900,2.65271683068384,2.65271683068384,2.61298324884493,2.62984858214346,24138.2718499559,0.0,1.0
2006-03-23,9.26,9.5,9.2,9.3,21800,2.64699976854874,2.71560451416988,2.62984858214346,2.65843389281893,76262.9458447884,0.0,1.0
2006-03-24,9.48,9.5,9.24,9.24,20300,2.70988745203478,2.71560451416988,2.64128270641365,2.64128270641365,71015.495442624,0.0,1.0
2006-03-27,9.58,9.62,9.48,9.5,25000,2.73847276271025,2.74990688698044,2.70988745203478,2.71560451416988,87457.506702739,0.0,1.0
2006-03-28,9.68,9.74,9.5235,9.73,13200,2.76705807338573,2.78420925979101,2.72232206217861,2.78135072872346,46177.5635390461,0.0,1.0
2006-03-29,9.725,9.7399,9.5925,9.72,8100,2.81994089813535,2.82426142454997,2.78152010954893,2.81849105705662,27934.0960841014,0.14,1.0
2006-03-30,9.65,9.81,9.612,9.7,23800,2.79819328195436,2.84458819647381,2.78717448975599,2.81269169274169,82077.9613335324,0.0,1.0
2006-03-31,9.42,9.75,9.4,9.75,16600,2.73150059233265,2.82719010352902,2.72570122801772,2.82719010352902,57247.6537032201,0.0,1.0
2006-04-03,9.45,9.47,9.4,9.45,9800,2.74019963880504,2.74599900311998,2.72570122801772,2.74019963880504,33796.8076079252,0.0,1.0
2006-04-04,9.42,9.5,9.42,9.45,5600,2.73150059233265,2.75469804959237,2.73150059233265,2.74019963880504,19312.4614902429,0.0,1.0
2006-04-05,9.44,9.5,9.4,9.4,7500,2.73729995664758,2.75469804959237,2.72570122801772,2.72570122801772,25864.9037815753,0.0,1.0
2006-04-06,9.33,9.5,9.27,9.5,14000,2.70540345291546,2.75469804959237,2.68800535997066,2.75469804959237,48281.1537256073,0.0,1.0
2006-04-07,9.55,9.62,9.27,9.27,21800,2.7691964603797,2.78949423548196,2.68800535997066,2.68800535997066,75180.6536584457,0.0,1.0
2006-04-10,9.73,9.78,9.35,9.55,19400,2.82139073921408,2.83588915000141,2.71120281723039,2.7691964603797,66903.8844483416,0.0,1.0
2006-04-11,9.6,9.7,9.56,9.7,36700,2.78369487116703,2.81269169274169,2.77209614253717,2.81269169274169,126565.595837842,0.0,1.0
2006-04-12,9.52,9.66,9.52,9.6,11800,2.7604974139073,2.80109296411182,2.7604974139073,2.78369487116703,40694.1152830119,0.0,1.0
2006-04-13,9.4,9.72,9.37,9.66,12800,2.72570122801772,2.81849105705662,2.71700218154532,2.80109296411182,44142.7691205552,0.0,1.0
2006-04-17,9.49,9.58,9.4,9.4,19600,2.75179836743491,2.7778955068521,2.72570122801772,2.72570122801772,67593.6152158502,0.0,1.0
2006-04-18,9.31,9.5,9.3,9.5,34300,2.69960408860053,2.75469804959237,2.69670440644306,2.75469804959237,118288.826627738,0.0,1.0
2006-04-19,9.53,9.65,9.35,9.35,18200,2.76339709606477,2.79819328195436,2.71120281723039,2.71120281723039,62765.4998432895,0.0,1.0
2006-04-20,9.29,9.57,9.29,9.57,10600,2.69380472428559,2.77499582469463,2.69380472428559,2.77499582469463,36555.7306779599,0.0,1.0
2006-04-21,9.1,9.27,9.1,9.27,32100,2.63871076329375,2.68800535997066,2.63871076329375,2.68800535997066,110701.788185142,0.0,1.0
2006-04-24,9.07,9.1,9.05,9.1,29100,2.63001171682135,2.63871076329375,2.62421235250642,2.63871076329375,100355.826672512,0.0,1.0
2006-04-25,9.3,9.31,9.07,9.18,48500,2.69670440644306,2.69960408860053,2.63001171682135,2.66190822055347,167259.711120854,0.0,1.0
2006-04-26,9.66,9.69,9.33,9.34,22400,2.80109296411182,2.80979201058422,2.70540345291546,2.70830313507292,77249.8459609718,0.0,1.0
2006-04-27,9.62,9.63,9.57,9.63,3700,2.78949423548196,2.79239391763943,2.77499582469463,2.79239391763943,12760.0191989105,0.0,1.0
2006-04-28,9.51,9.62,9.5,9.6,3000,2.75759773174984,2.78949423548196,2.75469804959237,2.78369487116703,10345.9615126301,0.0,1.0
2006-05-01,9.62,9.68,9.55,9.55,12100,2.78949423548196,2.80689232842676,2.7691964603797,2.7691964603797,41728.7114342749,0.0,1.0
2006-05-02,9.73,9.79,9.56,9.56,14400,2.82139073921408,2.83878883215888,2.77209614253717,2.77209614253717,49660.6152606247,0.0,1.0
2006-05-03,9.65,9.7,9.63,9.634,6400,2.79819328195436,2.81269169274169,2.79239391763943,2.79355379050241,22071.3845602776,0.0,1.0
2006-05-04,9.57,9.65,9.53,9.53,3800,2.77499582469463,2.79819328195436,2.76339709606477,2.76339709606477,13104.8845826649,0.0,1.0
2006-05-05,9.81,9.9,9.45,9.67,7800,2.84458819647381,2.870685335891,2.74019963880504,2.80399264626929,26899.4999328383,0.0,1.0
2006-05-08,9.61,9.8,9.52,9.8,11200,2.7865945533245,2.84168851431634,2.7604974139073,2.84168851431634,38624.9229804858,0.0,1.0
2006-05-09,9.52,9.59,9.42,9.46,16400,2.7604974139073,2.78079518900956,2.73150059233265,2.74309932096251,56557.9229357115,0.0,1.0
2006-05-10,9.49,9.56,9.45,9.45,9700,2.75179836743491,2.77209614253717,2.74019963880504,2.74019963880504,33451.9422241708,0.0,1.0
2006-05-11,9.44,9.54,9.44,9.45,16300,2.73729995664758,2.76629677822224,2.73729995664758,2.74019963880504,56213.0575519571,0.0,1.0
2006-05-12,9.4,9.43,9.33,9.33,8600,2.72570122801772,2.73440027449011,2.70540345291546,2.70540345291546,29658.423002873,0.0,1.0
2006-05-15,9.32,9.42,9.32,9.41,11800,2.70250377075799,2.73150059233265,2.70250377075799,2.72860091017518,40694.1152830119,0.0,1.0
2006-05-16,9.32,9.38,9.28,9.31,17900,2.70250377075799,2.71990186370279,2.69090504212813,2.69960408860053,61730.9036920265,0.0,1.0
2006-05-17,9.27,9.314,9.27,9.3,3600,2.68800535997066,2.70076396146351,2.68800535997066,2.69670440644306,12415.1538151562,0.0,1.0
2006-05-18,9.16,9.43,9.13,9.43,9700,2.65610885623854,2.73440027449011,2.64740980976614,2.73440027449011,33451.9422241708,0.0,1.0
2006-05-19,9.14,9.19,9.06,9.19,18600,2.65030949192361,2.66480790271094,2.62711203466388,2.66480790271094,64144.9613783069,0.0,1.0
2006-05-22,8.92,9.21,8.89,9.2,29600,2.58651648445937,2.67060726702587,2.57781743798697,2.6677075848684,102080.153591284,0.0,1.0
2006-05-23,9.0,9.0,8.92,8.92,10300,2.60971394171909,2.60971394171909,2.58651648445937,2.58651648445937,35521.1345266968,0.0,1.0
2006-05-24,8.95,9.05,8.95,9.05,10600,2.59521553093176,2.62421235250642,2.59521553093176,2.62421235250642,36555.7306779599,0.0,1.0
2006-05-25,8.81,9.0,8.75,8.96,20700,2.55461998072724,2.60971394171909,2.53722188778245,2.59811521308923,71387.134437148,0.0,1.0
2006-05-26,8.87,8.98,8.82,8.82,13400,2.57201807367204,2.60391457740416,2.55751966288471,2.55751966288471,46211.9614230812,0.0,1.0
2006-05-30,8.86,9.12,8.82,8.82,13200,2.56911839151457,2.64451012760868,2.55751966288471,2.55751966288471,45522.2306555726,0.0,1.0
2006-05-31,9.0,9.05,8.99,9.04,9700,2.60971394171909,2.62421235250642,2.60681425956163,2.62131267034895,33451.9422241708,0.0,1.0
2006-06-01,9.1,9.14,9.04,9.05,18900,2.63871076329375,2.65030949192361,2.62131267034895,2.62421235250642,65179.5575295698,0.0,1.0
2006-06-02,9.1,9.166,9.1,9.11,12100,2.63871076329375,2.65784866553302,2.63871076329375,2.64161044545121,41728.7114342748,0.0,1.0
2006-06-05,9.01,9.1176,9.01,9.07,21800,2.61261362387656,2.64381420389089,2.61261362387656,2.63001171682135,75180.6536584456,0.0,1.0
2006-06-06,8.96,9.0,8.95,9.0,7900,2.59811521308923,2.60971394171909,2.59521553093176,2.60971394171909,27244.3653165927,0.0,1.0
2006-06-07,8.95,9.05,8.95,9.0,4700,2.59521553093176,2.62421235250642,2.59521553093176,2.60971394171909,16208.6730364539,0.0,1.0
2006-06-08,8.85,8.97,8.79,8.97,12300,2.56621870935711,2.60101489524669,2.54882061641231,2.60101489524669,42418.4422017835,0.0,1.0
2006-06-09,9.0,9.01,8.85,8.85,5100,2.60971394171909,2.61261362387656,2.56621870935711,2.56621870935711,17588.1345714712,0.0,1.0
2006-06-12,8.89,9.03,8.89,9.02,5800,2.57781743798697,2.61841298819149,2.57781743798697,2.61551330603402,20002.1922577516,0.0,1.0
2006-06-13,8.68,8.85,8.628,8.85,14000,2.51692411268019,2.56621870935711,2.50184576546137,2.56621870935711,48281.1537256073,0.0,1.0
2006-06-14,8.62,8.66,8.43,8.66,14700,2.4995260197354,2.51112474836526,2.44443205874355,2.51112474836526,50695.2114118876,0.0,1.0
2006-06-15,8.7,8.93,8.28,8.58,37500,2.52272347699512,2.58941616661683,2.40093682638156,2.48792729110553,129324.518907877,0.0,1.0
2006-06-16,9.03,9.03,8.65,8.81,28600,2.61841298819149,2.61841298819149,2.50822506620779,2.55461998072724,98631.4997537405,0.0,1.0
2006-06-19,8.98,8.98,8.951,8.97,1200,2.60391457740416,2.60391457740416,2.59550549914751,2.60101489524669,4138.38460505205,0.0,1.0
2006-06-20,8.894,9.0,8.85,9.0,61200,2.57897731084995,2.60971394171909,2.56621870935711,2.60971394171909,211057.614857655,0.0,1.0
2006-06-21,8.75,8.905,8.75,8.905,20700,2.53722188778245,2.58216696122317,2.53722188778245,2.58216696122317,71387.1344371479,0.0,1.0
2006-06-22,8.75,8.82,8.71,8.8,14600,2.53722188778245,2.55751966288471,2.52562315915259,2.55172029856978,50350.3460281333,0.0,1.0
2006-06-23,8.4,8.7345,8.3,8.7,72900,2.43573301227115,2.53272738043838,2.4067361906965,2.52272347699512,251406.864756912,0.0,1.0
2006-06-26,8.43,8.44,8.1,8.26,54500,2.44443205874355,2.44733174090101,2.34874254754718,2.39513746206663,187951.634146114,0.0,1.0
2006-06-27,8.71,9.22,8.28,8.28,49300,2.52562315915259,2.67350694918334,2.40093682638156,2.40093682638156,170018.634190888,0.0,1.0
2006-06-28,8.35,8.62,8.33,8.54,47100,2.46183015168834,2.54143424042557,2.45593355252262,2.51784784376269,159753.100647615,0.14,1.0
2006-06-29,8.4599,8.49,8.36,8.36,6300,2.49423196410398,2.50310634584839,2.4647784512712,2.4647784512712,21368.2491312096,0.0,1.0
2006-06-30,8.44,8.63,8.4,8.4,10800,2.48836484793408,2.54438254000843,2.47657164960264,2.47657164960264,36631.2842249308,0.0,1.0
2006-07-03,8.48,8.49,8.4,8.4,5900,2.50015804626553,2.50310634584839,2.47657164960264,2.47657164960264,20011.5349006566,0.0,1.0
2006-07-05,8.85,8.85,8.4172,8.5,24400,2.60924513083136,2.60924513083136,2.48164272488516,2.50605464543125,82759.5680637323,0.0,1.0
2006-07-06,8.9,8.92,8.6,8.61,6600,2.62398662874566,2.62988322791138,2.53553764125985,2.53848594084271,22385.7848041243,0.0,1.0
2006-07-07,8.85,8.98,8.63,8.97,7400,2.60924513083136,2.64757302540854,2.54438254000843,2.64462472582568,25099.2132652303,0.0,1.0
2006-07-10,8.72,8.87,8.6,8.87,7000,2.57091723625417,2.61514172999708,2.53553764125985,2.61514172999708,23742.4990346774,0.0,1.0
2006-07-11,8.61,8.6256,8.6,8.6,1900,2.53848594084271,2.54308528819197,2.53553764125985,2.53553764125985,6444.3925951267,0.0,1.0
2006-07-12,8.51,8.75,8.5,8.61,5800,2.50900294501411,2.57976213500275,2.50605464543125,2.53848594084271,19672.3563430183,0.0,1.0
2006-07-13,8.56,8.88,8.54,8.54,17100,2.52374444292841,2.61809002957994,2.51784784376269,2.51784784376269,57999.5333561403,0.0,1.0
2006-07-14,8.56,8.76,8.5,8.5,6400,2.52374444292841,2.58271043458561,2.50605464543125,2.50605464543125,21707.4276888478,0.0,1.0
2006-07-17,8.56,8.72,8.56,8.71,11100,2.52374444292841,2.57091723625417,2.52374444292841,2.56796893667131,37648.8198978455,0.0,1.0
2006-07-18,8.58,8.61,8.56,8.56,8500,2.52964104209413,2.53848594084271,2.52374444292841,2.52374444292841,28830.177399251,0.0,1.0
2006-07-19,8.6,8.62,8.58,8.58,11500,2.53553764125985,2.54143424042557,2.52964104209413,2.52964104209413,39005.5341283985,0.0,1.0
2006-07-20,8.6799,8.69,8.55,8.55,1700,2.5590945549269,2.56207233750559,2.52079614334555,2.52079614334555,5766.03547985021,0.0,1.0
2006-07-21,8.64,8.84,8.64,8.7,7700,2.54733083959129,2.6062968312485,2.54733083959129,2.56502063708845,26116.7489381451,0.0,1.0
2006-07-24,8.65,8.8,8.6,8.8,10000,2.55027913917415,2.59450363291706,2.53553764125985,2.59450363291706,33917.8557638248,0.0,1.0
2006-07-25,8.6,8.87,8.55,8.55,19100,2.53553764125985,2.61514172999708,2.52079614334555,2.52079614334555,64783.1045089053,0.0,1.0
2006-07-26,8.65,8.75,8.6,8.65,19100,2.55027913917415,2.57976213500275,2.53553764125985,2.55027913917415,64783.1045089053,0.0,1.0
2006-07-27,8.82,8.89,8.7,8.7,15300,2.60040023208278,2.6210383291628,2.56502063708845,2.56502063708845,51894.3193186518,0.0,1.0
2006-07-28,8.87,8.91,8.7,8.7,3600,2.61514172999708,2.62693492832852,2.56502063708845,2.56502063708845,12210.4280749769,0.0,1.0
2006-07-31,8.99,9.01,8.89,8.89,12700,2.6505213249914,2.65641792415712,2.6210383291628,2.6210383291628,43075.6768200575,0.0,1.0
2006-08-01,9.49,9.5,8.9,8.9,30800,2.79793630413442,2.80088460371728,2.62398662874566,2.62398662874566,104466.99575258,0.0,1.0
2006-08-02,9.86,10.004,9.6,9.6,41200,2.90702338870025,2.94947890269343,2.83036759954588,2.83036759954588,139741.565746958,0.0,1.0
2006-08-03,10.0,10.04,9.85,9.93,28900,2.94829958286029,2.96009278119173,2.90407508911739,2.92766148578027,98022.6031574535,0.0,1.0
2006-08-04,10.0801,10.3,10.07,10.22,26700,2.971915462519,3.0367485703461,2.96893767994031,3.01316217368322,90560.6748894121,0.0,1.0
2006-08-07,10.2,10.31,10.1,10.1,29100,3.0072655745175,3.03969686992896,2.97778257868889,2.97778257868889,98700.9602727299,0.0,1.0
2006-08-08,10.25,10.3,10.15,10.15,5400,3.0220070724318,3.0367485703461,2.99252407660319,2.99252407660319,18315.6421124653,0.0,1.0
2006-08-09,10.24,10.33,10.2,10.2,12200,3.01905877284894,3.04559346909468,3.0072655745175,3.0072655745175,41379.7840318662,0.0,1.0
2006-08-10,10.26,10.46,10.25,10.3,8400,3.02495537201466,3.08392136367186,3.0220070724318,3.0367485703461,28490.9988416128,0.0,1.0
2006-08-11,10.53,10.74,10.34,10.34,22700,3.10455946075189,3.16647375199195,3.04854176867754,3.04854176867754,76993.5325838821,0.0,1.0
2006-08-14,10.5,10.6,10.41,10.55,16500,3.0957145620033,3.12519755783191,3.06917986575756,3.11045605991761,55964.4620103109,0.0,1.0
2006-08-15,10.37,10.55,10.37,10.513,14100,3.05738666742612,3.11045605991761,3.05738666742612,3.09954735146102,47824.1766269929,0.0,1.0
2006-08-16,10.48,10.5,10.4,10.4,13600,3.08981796283758,3.0957145620033,3.0662315661747,3.0662315661747,46128.2838388017,0.0,1.0
2006-08-17,10.61,10.69,10.61,10.61,16300,3.12814585741477,3.15173225407765,3.12814585741477,3.12814585741477,55286.1048950343,0.0,1.0
2006-08-18,10.91,10.947,10.66,10.76,26500,3.21659484490058,3.22750355335716,3.14288735532907,3.17237035115767,89882.3177741355,0.0,1.0
2006-08-21,10.87,10.89,10.8,10.8,8300,3.25492273947776,3.26091155776567,3.23396187547008,3.23396187547008,27718.3230513409,0.17,1.0
2006-08-22,10.8305,10.9599,10.764,10.764,5800,3.24309482335914,3.2818424776819,3.22318200255185,3.22318200255185,19369.4305659973,0.0,1.0
2006-08-23,10.5,10.9,10.5,10.86,16400,3.14412960115147,3.26390596690962,3.14412960115147,3.25192833033381,54768.7347038543,0.0,1.0
2006-08-24,10.5,10.65,10.5,10.63,7800,3.14412960115147,3.18904573831078,3.14412960115147,3.18305692002287,26048.5445542722,0.0,1.0
2006-08-25,10.78,10.81,10.4401,10.4401,2600,3.22797305718218,3.23695628461404,3.12619309037919,3.12619309037919,8682.84818475737,0.0,1.0
2006-08-28,10.4969,10.72,10.45,10.64,11600,3.14320133431684,3.21000660231845,3.1291575554317,3.18605132916682,38738.8611319945,0.0,1.0
2006-08-29,10.48,10.52,10.46,10.46,3700,3.13814078286356,3.15011841943938,3.13215196457566,3.13215196457566,12356.3608783086,0.0,1.0
2006-08-30,10.43,10.65,10.43,10.43,6400,3.12316873714379,3.18904573831078,3.12316873714379,3.12316873714379,21373.1647624797,0.0,1.0
2006-08-31,10.2801,10.59,10.28,10.59,5600,3.07828254407593,3.17107928344705,3.07825259998449,3.17107928344705,18701.5191671697,0.0,1.0
2006-09-01,10.12,10.48,10.04,10.2,9300,3.03034205368123,3.13814078286356,3.0063867805296,3.05429732683286,31057.8800454783,0.0,1.0
2006-09-05,9.67,10.15,9.42,10.1001,19200,2.89559364220331,3.03932528111309,2.82073341360446,3.02438317948476,64119.4942874391,0.0,1.0
2006-09-06,9.54,9.87,9.45,9.67,23100,2.85666632333191,2.95548182508238,2.82971664103632,2.89559364220331,77143.7665645751,0.0,1.0
2006-09-07,9.42,9.79,9.42,9.66,17200,2.82073341360446,2.93152655193075,2.82073341360446,2.89259923305935,57440.3802991643,0.0,1.0
2006-09-08,9.58,9.63,9.43,9.52,8900,2.86864395990772,2.88361600562749,2.82372782274842,2.850677505044,29722.0572478234,0.0,1.0
2006-09-11,9.58,9.66,9.548,9.66,2500,2.86864395990772,2.89259923305935,2.85906185064707,2.89259923305935,8348.89248534365,0.0,1.0
2006-09-12,9.74,9.74,9.54,9.54,5400,2.91655450621098,2.91655450621098,2.85666632333191,2.85666632333191,18033.6077683423,0.0,1.0
2006-09-13,9.7,9.83,9.56,9.83,24500,2.90457686963517,2.94350418850657,2.86265514161981,2.94350418850657,81819.1463563676,0.0,1.0
2006-09-14,9.85,10.0,9.69,9.85,29500,2.94949300679447,2.99440914395378,2.90158246049121,2.94949300679447,98516.9313270551,0.0,1.0
2006-09-15,10.0,10.0,9.75,10.0,24300,2.99440914395378,2.99440914395378,2.91954891535494,2.99440914395378,81151.2349575402,0.0,1.0
2006-09-18,10.0,10.05,9.9,10.05,39900,2.99440914395378,3.00938118967355,2.96446505251424,3.00938118967355,133248.324066085,0.0,1.0
2006-09-19,9.76,9.87,9.42,9.42,41000,2.92254332449889,2.95548182508238,2.82073341360446,2.82073341360446,136921.836759636,0.0,1.0
2006-09-20,10.11,10.24,9.85,9.94,8000,3.02734764453727,3.06627496340867,2.94949300679447,2.97644268909006,26716.4559530997,0.0,1.0
2006-09-21,10.27,10.32,10.03,10.03,4700,3.07525819084053,3.0902302365603,3.00339237138564,3.00339237138564,15695.9178724461,0.0,1.0
2006-09-22,10.25,10.4,10.24,10.36,8800,3.06926937255263,3.11418550971193,3.06627496340867,3.10220787313612,29388.1015484096,0.0,1.0
2006-09-25,10.35,10.35,10.0,10.28,11200,3.09921346399216,3.09921346399216,2.99440914395378,3.07825259998449,37403.0383343395,0.0,1.0
2006-09-26,10.41,10.43,10.3999,10.4,2400,3.11717991885589,3.12316873714379,3.11415556562049,3.11418550971193,8014.93678592988,0.0,1.0
2006-09-27,10.58,10.59,10.38,10.38,36700,3.1680848743031,3.17107928344705,3.10819669142403,3.10819669142403,122561.741684845,0.0,1.0
2006-09-28,10.68,10.68,9.9,10.63,12000,3.19802896574264,3.19802896574264,2.96446505251424,3.18305692002287,40074.6839296494,0.0,1.0
2006-09-29,10.68,10.75,10.6,10.6,18100,3.19802896574264,3.21898982975031,3.17407369259101,3.17407369259101,60445.9815938879,0.0,1.0
2006-10-02,10.75,10.75,10.62,10.7399,2700,3.21898982975031,3.21898982975031,3.18006251087892,3.21596547651492,9016.80388417114,0.0,1.0
2006-10-03,10.82,10.82,10.51,10.51,7000,3.23995069375799,3.23995069375799,3.14712401029542,3.14712401029542,23376.8989589622,0.0,1.0
2006-10-04,11.22,11.22,10.87,10.88,37100,3.35972705951614,3.35972705951614,3.25492273947776,3.25791714862171,123897.5644825,0.0,1.0
2006-10-05,11.3,11.44,10.62,10.75,21500,3.38368233266777,3.42560406068313,3.18006251087892,3.21898982975031,71800.4753739554,0.0,1.0
2006-10-06,11.2999,11.2999,11.13,11.25,5000,3.38365238857633,3.38365238857633,3.33277737722056,3.368710286948,16697.7849706873,0.0,1.0
2006-10-09,11.18,11.26,11.0101,11.26,5000,3.34774942294033,3.37170469609196,3.29687441158455,3.37170469609196,16697.7849706873,0.0,1.0
2006-10-10,11.1,11.2141,11.1,11.2141,4800,3.3237941497887,3.35796035812121,3.3237941497887,3.35796035812121,16029.8735718598,0.0,1.0
2006-10-11,11.24,11.25,11.0,11.0,17800,3.36571587780405,3.368710286948,3.29385005834916,3.29385005834916,59444.1144956467,0.0,1.0
2006-10-12,11.5,11.65,11.2,11.25,38700,3.44357051554685,3.48848665270615,3.35373824122823,3.368710286948,129240.855673119,0.0,1.0
2006-10-13,11.37,11.54,10.7601,10.7601,13100,3.40464319667545,3.45554815212266,3.22201418298571,3.22201418298571,43748.1966232007,0.0,1.0
2006-10-16,10.93,11.4616,10.85,11.4616,10800,3.27288919434148,3.43207198443407,3.24893392118985,3.43207198443407,36067.2155366845,0.0,1.0
2006-10-17,10.89,10.89,10.8,10.82,11700,3.26091155776567,3.26091155776567,3.23396187547008,3.23995069375799,39072.8168314082,0.0,1.0
2006-10-18,11.18,11.24,10.81,11.01,2700,3.34774942294033,3.36571587780405,3.23695628461404,3.29684446749311,9016.80388417112,0.0,1.0
2006-10-19,11.27,11.3,11.195,11.29,5400,3.37469910523591,3.38368233266777,3.35224103665626,3.38068792352382,18033.6077683423,0.0,1.0
2006-10-20,11.14,11.28,10.95,11.09,10600,3.33577178636451,3.37769351437986,3.27887801262939,3.32079974064474,35399.304137857,0.0,1.0
2006-10-23,11.22,11.24,11.11,11.11,2100,3.35972705951614,3.36571587780405,3.32678855893265,3.32678855893265,7013.06968768866,0.0,1.0
2006-10-24,10.8401,11.29,10.72,11.29,8600,3.24596945613734,3.38068792352382,3.21000660231845,3.38068792352382,28720.1901495821,0.0,1.0
2006-10-25,11.1,11.27,10.75,10.75,9400,3.3237941497887,3.37469910523591,3.21898982975031,3.21898982975031,31391.8357448921,0.0,1.0
2006-10-26,11.42,11.44,11.11,11.21,12000,3.41961524239522,3.42560406068313,3.32678855893265,3.35673265037219,40074.6839296494,0.0,1.0
2006-10-27,11.19,11.43,11.06,11.31,8800,3.35074383208428,3.42260965153917,3.31181651321288,3.38667674181173,29388.1015484096,0.0,1.0
2006-10-30,10.96,11.0064,10.95,10.98,4800,3.28187242177334,3.29576648020129,3.27887801262939,3.28786124006125,16029.8735718598,0.0,1.0
2006-10-31,10.82,11.1852,10.46,10.95,11800,3.23995069375799,3.34930651569518,3.13215196457566,3.27887801262939,39406.772530822,0.0,1.0
2006-11-01,10.6,11.09,10.6,10.75,11700,3.17407369259101,3.32079974064474,3.17407369259101,3.21898982975031,39072.8168314082,0.0,1.0
2006-11-02,10.56,10.77,10.5,10.5,5800,3.16209605601519,3.22497864803822,3.14412960115147,3.14412960115147,19369.4305659973,0.0,1.0
2006-11-03,11.0,11.0,10.46,10.5,12400,3.29385005834916,3.29385005834916,3.13215196457566,3.14412960115147,41410.5067273044,0.0,1.0
2006-11-06,10.95,11.0,10.84,10.84,8500,3.27887801262939,3.29385005834916,3.2459395120459,3.2459395120459,28386.2344501684,0.0,1.0
2006-11-07,10.7,10.94,10.56,10.77,7900,3.20401778403055,3.27588360348544,3.16209605601519,3.22497864803822,26382.5002536859,0.0,1.0
2006-11-08,10.8,10.85,10.6,10.85,7800,3.23396187547008,3.24893392118985,3.17407369259101,3.24893392118985,26048.5445542722,0.0,1.0
2006-11-09,10.84,10.9,10.83,10.83,7100,3.2459395120459,3.26390596690962,3.24294510290194,3.24294510290194,23710.8546583759,0.0,1.0
2006-11-10,10.74,10.9,10.66,10.75,15300,3.21599542060636,3.26390596690962,3.19204014745473,3.21898982975031,51095.2220103031,0.0,1.0
2006-11-13,10.74,10.81,10.65,10.66,17200,3.21599542060636,3.23695628461404,3.18904573831078,3.19204014745473,57440.3802991643,0.0,1.0
2006-11-14,10.78,10.87,10.72,10.76,20700,3.22797305718218,3.25492273947776,3.21000660231845,3.22198423889427,69128.8297786452,0.0,1.0
2006-11-15,10.87,10.93,10.65,10.65,28900,3.25492273947776,3.27288919434148,3.18904573831078,3.18904573831078,96513.1971305724,0.0,1.0
2006-11-16,10.82,10.9,10.78,10.8,22700,3.23995069375799,3.26390596690962,3.22797305718218,3.23396187547008,75807.9437669203,0.0,1.0
2006-11-17,10.92,10.95,10.82,10.9,38300,3.26989478519753,3.27887801262939,3.23995069375799,3.26390596690962,127905.032875464,0.0,1.0
2006-11-20,11.27,11.44,10.75,10.75,62300,3.37469910523591,3.42560406068313,3.21898982975031,3.21898982975031,208054.400734764,0.0,1.0
2006-11-21,11.34,11.34,11.2399,11.25,39500,3.39565996924359,3.39565996924359,3.36568593371261,3.368710286948,131912.501268429,0.0,1.0
2006-11-22,11.05,11.31,11.0,11.3,43500,3.30882210406893,3.38667674181173,3.29385005834916,3.38368233266777,145270.729244979,0.0,1.0
2006-11-24,11.14,11.2299,11.05,11.2299,18300,3.33577178636451,3.36269152456866,3.30882210406893,3.36269152456866,61113.8929927155,0.0,1.0
2006-11-27,11.1899,11.2,10.66,11.01,46900,3.35071388799284,3.35373824122823,3.19204014745473,3.29684446749311,156625.223025047,0.0,1.0
2006-11-28,11.02,11.24,11.02,11.05,18500,3.35074383208428,3.41763708463043,3.35074383208428,3.35986563924966,60843.2068270602,0.17,1.0
2006-11-29,11.06,11.25,11.05,11.15,15800,3.36290624163813,3.42067768701889,3.35986563924966,3.39027166313428,51963.3874523,0.0,1.0
2006-11-30,10.85,11.04,10.83,11.04,43900,3.29905359148044,3.3568250368612,3.29297238670352,3.3568250368612,144379.285389618,0.0,1.0
2006-12-01,10.85,11.0,10.85,10.93,68000,3.29905359148044,3.34466262730736,3.29905359148044,3.32337841058813,223639.895364329,0.0,1.0
2006-12-04,10.92,10.92,10.8,10.8,41000,3.32033780819967,3.32033780819967,3.28385057953813,3.28385057953813,134841.701616728,0.0,1.0
2006-12-05,10.84,10.9,10.8,10.83,57400,3.29601298909198,3.31425660342275,3.28385057953813,3.29297238670352,188778.382263419,0.0,1.0
2006-12-06,10.89,10.9,10.8,10.84,31400,3.31121600103429,3.31425660342275,3.28385057953813,3.29601298909198,103269.01050647,0.0,1.0
2006-12-07,11.0,11.0,10.85,10.85,62900,3.34466262730736,3.34466262730736,3.29905359148044,3.29905359148044,206866.903212004,0.0,1.0
2006-12-08,11.0,11.12,10.89,11.12,27200,3.34466262730736,3.38114985596889,3.31121600103429,3.38114985596889,89455.9581457316,0.0,1.0
2006-12-11,11.05,11.05,10.85,10.9899,7900,3.35986563924966,3.35986563924966,3.29905359148044,3.34159161889501,25981.69372615,0.0,1.0
2006-12-12,11.21,11.21,11.0,11.05,18700,3.40851527746504,3.40851527746504,3.34466262730736,3.35986563924966,61500.9712251906,0.0,1.0
2006-12-13,11.55,11.59,11.19,11.2,29400,3.51189575867273,3.52405816822657,3.40243407268812,3.40547467507658,96691.3665251658,0.0,1.0
2006-12-14,11.45,11.5,11.4,11.5,14000,3.48148973478811,3.49669274673042,3.46628672284581,3.49669274673042,46043.5078691266,0.0,1.0
2006-12-15,11.4101,11.4899,11.36,11.4899,39200,3.46935773125815,3.49362173831807,3.45412431329196,3.49362173831807,128921.822033555,0.0,1.0
2006-12-18,11.5,11.5,11.44,11.5,31500,3.49669274673042,3.49669274673042,3.47844913239965,3.49669274673042,103597.892705535,0.0,1.0
2006-12-19,11.25,11.5,11.25,11.5,15100,3.42067768701889,3.49669274673042,3.42067768701889,3.49669274673042,49661.2120588437,0.0,1.0
2006-12-20,11.18,11.3,11.09,11.15,18000,3.39939347029966,3.4358806989612,3.37202804880351,3.39027166313428,59198.7958317342,0.0,1.0
2006-12-21,11.16,11.24,11.0109,11.0109,7900,3.39331226552274,3.41763708463043,3.34797688391078,3.34797688391078,25981.69372615,0.0,1.0
2006-12-22,11.15,11.23,11.05,11.22,9200,3.39027166313428,3.41459648224197,3.35986563924966,3.41155587985351,30257.1623139975,0.0,1.0
2006-12-26,11.4,11.5,11.15,11.15,30700,3.46628672284581,3.49669274673042,3.39027166313428,3.39027166313428,100966.835113013,0.0,1.0
2006-12-27,11.49,11.7,11.37,11.4,60700,3.49365214434196,3.55750479449964,3.45716491568042,3.46628672284581,199631.49483257,0.0,1.0
2006-12-28,11.42,11.49,11.38,11.49,23300,3.47236792762273,3.49365214434196,3.46020551806889,3.49365214434196,76629.5523821893,0.0,1.0
2006-12-29,11.4,11.4,11.302,11.4,12900,3.46628672284581,3.46628672284581,3.43648881943889,3.46628672284581,42425.8036794095,0.0,1.0
2007-01-03,11.57,11.57,11.3,11.3,50300,3.51797696344965,3.51797696344965,3.4358806989612,3.4358806989612,165427.746129791,0.0,1.0
2007-01-04,11.55,11.7,11.53,11.6,30800,3.51189575867273,3.55750479449964,3.5058145538958,3.52709877061503,101295.717312078,0.0,1.0
2007-01-05,11.79,11.8,11.31,11.5,47300,3.5848702159958,3.58791081838426,3.43892130134966,3.49669274673042,155561.280157835,0.0,1.0
2007-01-08,11.73,11.79,11.6932,11.79,5400,3.56662660166503,3.5848702159958,3.55543718487549,3.5848702159958,17759.6387495203,0.0,1.0
2007-01-09,11.961,11.961,11.6,11.69,15900,3.63686451683848,3.63686451683848,3.52709877061503,3.55446419211118,52292.2696513653,0.0,1.0
2007-01-10,11.92,12.0,11.81,11.81,18500,3.62439804704579,3.64872286615348,3.59095142077272,3.59095142077272,60843.2068270602,0.0,1.0
2007-01-11,11.95,11.95,11.67,11.95,15600,3.63351985421118,3.63351985421118,3.54838298733426,3.63351985421118,51305.6230541696,0.0,1.0
2007-01-12,11.89,11.95,11.64,11.95,9300,3.61527623988041,3.63351985421118,3.53926118016888,3.63351985421118,30586.0445130627,0.0,1.0
2007-01-16,11.8,11.95,11.79,11.95,7200,3.58791081838426,3.63351985421118,3.5848702159958,3.63351985421118,23679.5183326937,0.0,1.0
2007-01-17,11.876,11.88,11.65,11.65,5800,3.61101939653656,3.61223563749195,3.54230178255734,3.54230178255734,19075.167545781,0.0,1.0
2007-01-18,11.92,11.99,11.66,11.88,25300,3.62439804704579,3.64568226376502,3.5453423849458,3.61223563749195,83207.1963634931,0.0,1.0
2007-01-19,12.2,12.49,11.95,11.95,50600,3.70953491392271,3.79771238318808,3.63351985421118,3.63351985421118,166414.392726986,0.0,1.0
2007-01-22,12.0898,12.33,11.85,12.33,42800,3.67602747560186,3.7490627449727,3.60311383032656,3.7490627449727,140761.581199901,0.0,1.0
2007-01-23,11.9099,12.05,11.88,12.05,17800,3.62132703863345,3.66392587809579,3.61223563749195,3.66392587809579,58541.0314336038,0.0,1.0
2007-01-24,11.9,12.1,11.88,12.05,18600,3.61831684226887,3.67912889003809,3.61223563749195,3.66392587809579,61172.0890261253,0.0,1.0
2007-01-25,11.69,11.8799,11.69,11.86,37000,3.55446419211118,3.61220523146806,3.55446419211118,3.60615443271502,121686.41365412,0.0,1.0
2007-01-26,11.83,11.83,11.6504,11.69,6800,3.59703262554964,3.59703262554964,3.54242340665288,3.55446419211118,22363.9895364329,0.0,1.0
2007-01-29,12.0,12.0,11.75,11.75,4800,3.64872286615348,3.64872286615348,3.57270780644195,3.57270780644195,15786.3455551291,0.0,1.0
2007-01-30,12.0,12.0,11.9201,12.0,4300,3.64872286615348,3.64872286615348,3.62442845306968,3.64872286615348,14141.9345598032,0.0,1.0
2007-01-31,11.95,12.05,11.88,12.05,3200,3.63351985421118,3.66392587809579,3.61223563749195,3.66392587809579,10524.2303700861,0.0,1.0
2007-02-01,11.94,11.95,11.8,11.8,15300,3.63047925182271,3.63351985421118,3.58791081838426,3.58791081838426,50318.9764569741,0.0,1.0
2007-02-02,11.9,11.94,11.82,11.86,3600,3.61831684226887,3.63047925182271,3.59399202316118,3.60615443271502,11839.7591663468,0.0,1.0
2007-02-05,11.97,12.0,11.85,11.85,9600,3.6396010589881,3.64872286615348,3.60311383032656,3.60311383032656,31572.6911102582,0.0,1.0
2007-02-06,11.98,12.0,11.93,11.93,7400,3.64264166137656,3.64872286615348,3.62743864943425,3.62743864943425,24337.2827308241,0.0,1.0
2007-02-07,11.99,12.09,11.9,12.0,12200,3.64568226376502,3.67608828764963,3.61831684226887,3.64872286615348,40123.6282859532,0.0,1.0
2007-02-08,12.03,12.03,11.9,11.95,11700,3.65784467331887,3.65784467331887,3.61831684226887,3.63351985421118,38479.2172906272,0.0,1.0
2007-02-09,11.9,12.05,11.9,12.05,19200,3.61831684226887,3.66392587809579,3.61831684226887,3.66392587809579,63145.3822205165,0.0,1.0
2007-02-12,12.02,12.07,12.0,12.0,14100,3.6548040709304,3.67000708287271,3.64872286615348,3.64872286615348,46372.3900681918,0.0,1.0
2007-02-13,11.98,12.13,11.21,12.02,48700,3.64264166137656,3.68825069720348,3.40851527746504,3.6548040709304,160165.630944748,0.0,1.0
2007-02-14,12.22,12.24,12.0,12.0,22300,3.71561611869963,3.72169732347655,3.64872286615348,3.64872286615348,73340.7303915373,0.0,1.0
2007-02-15,12.13,12.24,12.0801,12.2,10600,3.68825069720348,3.72169732347655,3.67307809128506,3.70953491392271,34861.5131009101,0.0,1.0
2007-02-16,12.24,12.25,12.01,12.11,16400,3.72169732347655,3.72473792586501,3.65176346854194,3.68216949242656,53936.6806466912,0.0,1.0
2007-02-20,12.38,12.5,12.0,12.0,19600,3.76426575691501,3.80075298557654,3.64872286615348,3.64872286615348,64460.9110167772,0.0,1.0
2007-02-21,12.47,12.5,12.04,12.224,15800,3.843321419015,3.8525675812099,3.71079309422138,3.76750288901679,51264.5127792865,0.17,1.0
2007-02-22,12.4,12.5,12.4,12.45,4600,3.82174704056023,3.8525675812099,3.82174704056023,3.83715731088507,14925.1113154885,0.0,1.0
2007-02-23,12.2199,12.22,11.99,12.21,14400,3.76623924685015,3.7662700673908,3.69538282389654,3.76318801332584,46722.0875963118,0.0,1.0
2007-02-26,12.25,12.32,12.186,12.29,11100,3.77551622958571,3.79709060804048,3.75579108356991,3.78784444584558,36014.9425221569,0.0,1.0
2007-02-27,12.02,12.08,11.95,12.06,26800,3.70462898609144,3.72312131048125,3.68305460763667,3.71695720235132,86954.9963598025,0.0,1.0
2007-02-28,12.01,12.3,11.99,12.24,33700,3.70154693202648,3.79092649991055,3.69538282389654,3.77243417552074,109342.663333035,0.0,1.0
2007-03-01,12.05,12.05,11.94,12.0,13300,3.71387514828635,3.71387514828635,3.6799725535717,3.69846487796151,43153.0392382601,0.0,1.0
2007-03-02,11.99,12.1,11.9801,12.0,17000,3.69538282389654,3.72928541861119,3.69233159037222,3.69846487796151,55158.0200789791,0.0,1.0
2007-03-05,11.93,12.2199,11.93,11.95,20500,3.67689049950673,3.76623924685015,3.67689049950673,3.68305460763667,66514.0830364161,0.0,1.0
2007-03-06,12.09,12.1,11.95,11.95,2600,3.72620336454622,3.72928541861119,3.68305460763667,3.68305460763667,8435.9324826674,0.0,1.0
2007-03-07,11.98,12.09,11.9,12.05,6600,3.69230076983157,3.72620336454622,3.66764433731183,3.71387514828635,21414.2901483096,0.0,1.0
2007-03-08,12.05,12.1,11.89,12.09,3100,3.71387514828635,3.72928541861119,3.66456228324686,3.72620336454622,10058.2271908727,0.0,1.0
2007-03-09,11.92,12.1,11.85,12.1,3700,3.67380844544177,3.72928541861119,3.65223406698699,3.72928541861119,12004.980840719,0.0,1.0
2007-03-12,12.02,12.22,11.99,12.03,21600,3.70462898609144,3.7662700673908,3.69538282389654,3.70771104015641,70083.1313944677,0.0,1.0
2007-03-13,12.01,12.04,11.87,11.99,4800,3.70154693202648,3.71079309422138,3.65839817511693,3.69538282389654,15574.0291987706,0.0,1.0
2007-03-14,11.86,11.9,11.73,11.856,8600,3.65531612105196,3.66764433731183,3.61524941820737,3.65408329942597,27903.4689811306,0.0,1.0
2007-03-15,11.86,12.0,11.84,12.0,5300,3.65531612105196,3.69846487796151,3.64915201292202,3.69846487796151,17196.3239069758,0.0,1.0
2007-03-16,11.74,11.91,11.73,11.903,5000,3.61833147227234,3.6707263913768,3.61524941820737,3.66856895353132,16222.9470820527,0.0,1.0
2007-03-19,11.9,11.91,11.85,11.87,3200,3.66764433731183,3.6707263913768,3.65223406698699,3.65839817511693,10382.6861325137,0.0,1.0
2007-03-20,11.82,11.9,11.74,11.9,6600,3.64298790479209,3.66764433731183,3.61833147227234,3.66764433731183,21414.2901483095,0.0,1.0
2007-03-21,11.9,11.93,11.87,11.87,1400,3.66764433731183,3.67689049950673,3.65839817511693,3.65839817511693,4542.42518297475,0.0,1.0
2007-03-22,11.89,11.96,11.81,11.9,5500,3.66456228324686,3.68613666170164,3.63990585072712,3.66764433731183,17845.241790258,0.0,1.0
2007-03-23,11.92,11.95,11.81,11.81,14500,3.67380844544177,3.68305460763667,3.63990585072712,3.63990585072712,47046.5465379527,0.0,1.0
2007-03-26,11.83,12.0,11.8,12.0,10100,3.64606995885705,3.69846487796151,3.63682379666215,3.69846487796151,32770.3531057465,0.0,1.0
2007-03-27,11.94,11.95,11.83,11.9,7100,3.6799725535717,3.68305460763667,3.64606995885705,3.66764433731183,23036.5848565148,0.0,1.0
2007-03-28,11.86,11.95,11.78,11.94,9200,3.65531612105196,3.68305460763667,3.63065968853221,3.6799725535717,29850.2226309769,0.0,1.0
2007-03-29,11.7,11.8,11.7,11.8,6900,3.60600325601247,3.63682379666215,3.60600325601247,3.63682379666215,22387.6669732327,0.0,1.0
2007-03-30,11.65,11.93,11.4,11.4,9100,3.59059298568763,3.67689049950673,3.51354163406343,3.51354163406343,29525.7636893359,0.0,1.0
2007-04-02,11.65,11.73,11.42,11.55,7800,3.59059298568763,3.61524941820737,3.51970574219337,3.55977244503795,25307.7974480022,0.0,1.0
2007-04-03,11.6955,11.7,11.65,11.65,1600,3.60461633168324,3.60600325601247,3.59059298568763,3.59059298568763,5191.34306625685,0.0,1.0
2007-04-04,11.69,11.84,11.66,11.7,4500,3.6029212019475,3.64915201292202,3.5936750397526,3.60600325601247,14600.6523738474,0.0,1.0
2007-04-05,11.6,11.67,11.47,11.48,6600,3.57518271536279,3.59675709381757,3.53511601251821,3.53819806658318,21414.2901483096,0.0,1.0
2007-04-09,11.51,11.7,11.51,11.53,9500,3.54744422877808,3.60600325601247,3.54744422877808,3.55360833690802,30823.5994559001,0.0,1.0
2007-04-10,11.53,11.53,11.4,11.49,5800,3.55360833690802,3.55360833690802,3.51354163406343,3.54128012064814,18818.6186151811,0.0,1.0
2007-04-11,11.4901,11.72,11.44,11.6899,9300,3.54131094118879,3.61216736414241,3.5258698503233,3.60289038140685,30174.681572618,0.0,1.0
2007-04-12,11.7,11.93,11.63,11.6301,4700,3.60600325601247,3.67689049950673,3.5844288775577,3.58445969809835,15249.5702571295,0.0,1.0
2007-04-13,11.8,11.87,11.675,11.754,21400,3.63682379666215,3.65839817511693,3.59829812085005,3.6226463479633,69434.2135111855,0.0,1.0
2007-04-16,11.85,11.89,11.748,11.89,19400,3.65223406698699,3.66456228324686,3.62079711552432,3.66456228324686,62945.0346783644,0.0,1.0
2007-04-17,11.88,11.95,11.8,11.94,12500,3.66148022918189,3.68305460763667,3.63682379666215,3.6799725535717,40557.3677051318,0.0,1.0
2007-04-18,11.73,11.8,11.7001,11.71,3700,3.61524941820737,3.63682379666215,3.60603407655312,3.60908531007744,12004.980840719,0.0,1.0
2007-04-19,11.71,11.8,11.7,11.7301,16400,3.60908531007744,3.63682379666215,3.60600325601247,3.61528023874802,53211.2664291328,0.0,1.0
2007-04-20,11.87,11.91,11.8001,11.81,8300,3.65839817511693,3.6707263913768,3.6368546172028,3.63990585072712,26930.0921562074,0.0,1.0
2007-04-23,11.98,11.98,11.7901,11.7901,15400,3.69230076983157,3.69230076983157,3.63377256313783,3.63377256313783,49966.6770127223,0.0,1.0
2007-04-24,12.0,12.0,11.79,11.95,33400,3.69846487796151,3.69846487796151,3.63374174259718,3.68305460763667,108369.286508112,0.0,1.0
2007-04-25,11.8812,12.0,11.88,12.0,8300,3.66185007566969,3.69846487796151,3.66148022918189,3.69846487796151,26930.0921562075,0.0,1.0
2007-04-26,11.9901,12.09,11.9,11.9,26900,3.69541364443719,3.72620336454622,3.66764433731183,3.66764433731183,87279.4553014435,0.0,1.0
2007-04-27,12.08,12.1,11.95,12.0,10200,3.72312131048125,3.72928541861119,3.68305460763667,3.69846487796151,33094.8120473875,0.0,1.0
2007-04-30,12.29,12.32,11.99,12.1,16600,3.78784444584558,3.79709060804048,3.69538282389654,3.72928541861119,53860.1843124149,0.0,1.0
2007-05-01,12.5,12.62,12.21,12.27,30300,3.8525675812099,3.88955222998952,3.76318801332584,3.78168033771564,98311.0593172394,0.0,1.0
2007-05-02,12.19,12.41,12.03,12.41,8500,3.7570239051959,3.82482909462519,3.70771104015641,3.82482909462519,27579.0100394896,0.0,1.0
2007-05-03,12.2,12.24,12.14,12.1595,10100,3.76010595926087,3.77243417552074,3.74161363487106,3.74762364029775,32770.3531057464,0.0,1.0
2007-05-04,12.19,12.33,12.0,12.26,7100,3.7570239051959,3.80017266210545,3.69846487796151,3.77859828365067,23036.5848565148,0.0,1.0
2007-05-07,12.39,12.43,12.2,12.206,8700,3.81866498649526,3.83099320275513,3.76010595926087,3.76195519169985,28227.9279227717,0.0,1.0
2007-05-08,12.15,12.3,12.1301,12.206,3900,3.74469568893603,3.79092649991055,3.73856240134674,3.76195519169985,12653.8987240011,0.0,1.0
2007-05-09,12.1,12.2,12.07,12.2,13300,3.72928541861119,3.76010595926087,3.72003925641628,3.76010595926087,43153.0392382601,0.0,1.0
2007-05-10,12.03,12.07,12.02,12.07,2600,3.70771104015641,3.72003925641628,3.70462898609144,3.72003925641628,8435.9324826674,0.0,1.0
2007-05-11,12.07,12.15,11.98,11.98,5600,3.72003925641628,3.74469568893603,3.69230076983157,3.69230076983157,18169.700731899,0.0,1.0
2007-05-14,12.25,12.26,11.9,12.1,7000,3.77551622958571,3.77859828365067,3.66764433731183,3.72928541861119,22712.1259148737,0.0,1.0
2007-05-15,12.07,12.14,11.88,12.09,6900,3.72003925641628,3.74161363487106,3.66148022918189,3.72620336454622,22387.6669732327,0.0,1.0
2007-05-16,12.0,12.05,11.9,11.9,7700,3.69846487796151,3.71387514828635,3.66764433731183,3.66764433731183,24983.3385063611,0.0,1.0
2007-05-17,12.02,12.05,11.85,11.85,9300,3.70462898609144,3.71387514828635,3.65223406698699,3.65223406698699,30174.681572618,0.0,1.0
2007-05-18,11.87,11.9237,11.25,11.87,25300,3.65839817511693,3.6749488054458,3.46731082308891,3.65839817511693,82088.1122351865,0.0,1.0
2007-05-21,11.82,11.98,11.51,11.51,11600,3.64298790479209,3.69230076983157,3.54744422877808,3.54744422877808,37637.2372303622,0.0,1.0
2007-05-22,12.0,12.0,11.75,11.75,14500,3.69846487796151,3.69846487796151,3.62141352633731,3.62141352633731,47046.5465379528,0.0,1.0
2007-05-23,12.0501,12.1,12.0195,12.1,2000,3.713905968827,3.72928541861119,3.7044748833882,3.72928541861119,6489.17883282107,0.0,1.0
2007-05-24,12.0,12.1,11.97,12.0,20800,3.69846487796151,3.72928541861119,3.6892187157666,3.69846487796151,67487.4598613391,0.0,1.0
2007-05-25,12.04,12.06,12.0,12.019,9300,3.71079309422138,3.71695720235132,3.69846487796151,3.70432078068495,30174.681572618,0.0,1.0
2007-05-29,12.16,12.2,12.0,12.0,14100,3.747777743001,3.76010595926087,3.69846487796151,3.69846487796151,45748.7107713885,0.0,1.0
2007-05-30,12.29,12.29,12.19,12.24,4700,3.78784444584558,3.78784444584558,3.7570239051959,3.77243417552074,15249.5702571295,0.0,1.0
2007-05-31,12.1,12.29,12.02,12.28,6900,3.72928541861119,3.78784444584558,3.70462898609144,3.78476239178061,22387.6669732327,0.0,1.0
2007-06-01,12.21,12.25,12.15,12.15,3200,3.76318801332584,3.77551622958571,3.74469568893603,3.74469568893603,10382.6861325137,0.0,1.0
2007-06-04,12.03,12.14,11.8901,12.06,8900,3.70771104015641,3.74161363487106,3.66459310378751,3.71695720235132,28876.8458060538,0.0,1.0
2007-06-05,12.04,12.09,11.98,12.06,6500,3.71079309422138,3.72620336454622,3.69230076983157,3.71695720235132,21089.8312066685,0.0,1.0
2007-06-06,12.11,12.15,12.06,12.0748,10400,3.73236747267616,3.74469568893603,3.71695720235132,3.72151864236747,33743.7299306695,0.0,1.0
2007-06-07,12.0,12.11,12.0,12.06,13400,3.69846487796151,3.73236747267616,3.69846487796151,3.71695720235132,43477.4981799012,0.0,1.0
2007-06-08,12.07,12.07,12.0,12.0,5000,3.72003925641628,3.72003925641628,3.69846487796151,3.69846487796151,16222.9470820527,0.0,1.0
2007-06-11,12.26,12.39,12.0,12.0,2400,3.77859828365067,3.81866498649526,3.69846487796151,3.69846487796151,7787.0145993853,0.0,1.0
2007-06-12,12.02,12.1645,12.0,12.15,5800,3.70462898609144,3.74916466733023,3.69846487796151,3.74469568893603,18818.6186151811,0.0,1.0
2007-06-13,12.1,12.1,11.9,11.9,9800,3.72928541861119,3.72928541861119,3.66764433731183,3.66764433731183,31796.9762808232,0.0,1.0
2007-06-14,12.0,12.05,11.97,12.01,4600,3.69846487796151,3.71387514828635,3.6892187157666,3.70154693202648,14925.1113154885,0.0,1.0
2007-06-15,12.09,12.13,11.4,11.95,22600,3.72620336454622,3.73853158080609,3.51354163406343,3.68305460763667,73327.7208108781,0.0,1.0
2007-06-18,12.0,12.09,11.94,11.94,6500,3.69846487796151,3.72620336454622,3.6799725535717,3.6799725535717,21089.8312066685,0.0,1.0
2007-06-19,12.2852,12.2852,12.01,12.15,28400,3.78636505989439,3.78636505989439,3.70154693202648,3.74469568893603,92146.3394260593,0.0,1.0
2007-06-20,12.31,12.5,12.14,12.14,27300,3.79400855397551,3.8525675812099,3.74161363487106,3.74161363487106,88577.2910680078,0.0,1.0
2007-06-21,12.55,12.87,12.22,12.22,40700,3.86797785153474,3.96660358161372,3.7662700673908,3.7662700673908,132054.789247909,0.0,1.0
2007-06-22,12.63,13.039,12.59,12.69,49900,3.89263428405449,4.01869029531168,3.88030606779462,3.9111266084443,161905.011878886,0.0,1.0
2007-06-25,12.75,12.9,12.67,12.84,23600,3.9296189328341,3.97584974380862,3.90496250031436,3.95735741941881,76572.3102272887,0.0,1.0
2007-06-26,12.5,12.73,12.29,12.62,8600,3.8525675812099,3.92345482470417,3.78784444584558,3.88955222998952,27903.4689811307,0.0,1.0
2007-06-27,12.55,12.792,12.26,12.63,4000,3.86797785153474,3.94256355990697,3.77859828365067,3.89263428405449,12978.3576656422,0.0,1.0
2007-06-28,12.32,12.63,12.32,12.62,7600,3.79709060804048,3.89263428405449,3.79709060804048,3.88955222998952,24658.8795647201,0.0,1.0
2007-06-29,10.92,12.79,10.92,12.2,155700,3.36560303894497,3.94194714909397,3.36560303894497,3.76010595926087,505182.572135121,0.0,1.0
2007-07-02,10.97,11.05,10.85,11.0,69300,3.43340822837427,3.45844675693124,3.39585043553882,3.44279767658313,221418.762184294,0.17,1.0
2007-07-03,10.62,11.05,10.6,11.0,39600,3.32386466593753,3.45844675693124,3.31760503379829,3.44279767658313,126525.006962454,0.0,1.0
2007-07-05,10.5201,10.78,10.5,10.7,33900,3.29259780340202,3.37394172305147,3.28630687310208,3.3489031944945,108313.0741421,0.0,1.0
2007-07-06,10.27,10.53,10.17,10.53,34900,3.2143211035008,3.29569632131094,3.18302294280459,3.29569632131094,111508.150075496,0.0,1.0
2007-07-09,9.95,10.25,9.94,10.19,59300,3.11416698927292,3.20806147136155,3.1110371732033,3.18928257494383,189468.002850341,0.0,1.0
2007-07-10,10.09,10.09,9.95,10.06,20500,3.15798441424762,3.15798441424762,3.11416698927292,3.14859496603875,65499.0566346035,0.0,1.0
2007-07-11,10.1,10.19,9.95,10.19,22900,3.16111423031724,3.18928257494383,3.11416698927292,3.18928257494383,73167.2388747522,0.0,1.0
2007-07-12,10.05,10.45,10.04,10.22,15900,3.14546514996913,3.27065779275397,3.14233533389951,3.19867202315269,50801.7073409852,0.0,1.0
2007-07-13,9.97,10.09,9.96,10.0,33600,3.12042662141216,3.15798441424762,3.11729680534254,3.12981606962103,107354.551362082,0.0,1.0
2007-07-16,10.23,10.29,10.0,10.0,48600,3.20180183922231,3.22058073564004,3.12981606962103,3.12981606962103,155280.690363011,0.0,1.0
2007-07-17,10.51,10.64,10.1,10.1,27200,3.2894366891717,3.33012429807677,3.16111423031724,3.16111423031724,86906.065388352,0.0,1.0
2007-07-18,10.59,10.59,10.4,10.4,7800,3.31447521772867,3.31447521772867,3.25500871240587,3.25500871240587,24921.5922804833,0.0,1.0
2007-07-19,10.64,10.76,10.6,10.64,16800,3.33012429807677,3.36768209091223,3.31760503379829,3.33012429807677,53677.275681041,0.0,1.0
2007-07-20,10.91,10.96,10.51,10.55,14800,3.41462933195654,3.43027841230465,3.2894366891717,3.30195595345018,47287.1238142504,0.0,1.0
2007-07-23,10.73,10.96,10.69,10.69,18500,3.35829264270336,3.43027841230465,3.34577337842488,3.34577337842488,59108.904767813,0.0,1.0
2007-07-24,10.53,10.85,10.53,10.6699,18300,3.3489031944945,3.45067423174409,3.3489031944945,3.39339621984206,57540.9287186299,0.17,1.0
2007-07-25,10.51,10.68,10.33,10.33,28200,3.3425425046664,3.39660836820525,3.2852962962135,3.2852962962135,88669.6278614953,0.0,1.0
2007-07-26,10.21,10.74,10.12,10.5,15900,3.2471321572449,3.41569043768955,3.21850905301846,3.33936215975235,49994.5774112687,0.0,1.0
2007-07-27,10.35,10.65,10.32,10.5,19600,3.2916569860416,3.3870673334631,3.28211595129945,3.33936215975235,61628.535676784,0.0,1.0
2007-07-30,10.48,10.6307,10.3,10.35,12500,3.33300146992425,3.38092926777898,3.27575526147135,3.2916569860416,39303.9130591734,0.0,1.0
2007-07-31,10.51,10.6,10.4,10.4,7000,3.3425425046664,3.37116560889285,3.30755871061185,3.30755871061185,22010.1913131371,0.0,1.0
2007-08-01,10.32,10.6,10.25,10.6,13100,3.28211595129945,3.37116560889285,3.2598535369011,3.37116560889285,41190.5008860138,0.0,1.0
2007-08-02,10.3,10.47,10.25,10.25,16000,3.27575526147135,3.3298211250102,3.2598535369011,3.2598535369011,50309.008715742,0.0,1.0
2007-08-03,10.41,10.41,10.3,10.3,8900,3.3107390555259,3.3107390555259,3.27575526147135,3.27575526147135,27984.3860981315,0.0,1.0
2007-08-06,10.32,10.33,10.0,10.31,21900,3.28211595129945,3.2852962962135,3.18034491404986,3.2789356063854,68860.4556796719,0.0,1.0
2007-08-07,10.02,10.6,9.79,10.38,27700,3.18670560387796,3.37116560889285,3.11355767085481,3.30119802078375,87097.4713391282,0.0,1.0
2007-08-08,10.2,10.32,10.02,10.02,13300,3.24395181233085,3.28211595129945,3.18670560387796,3.18670560387796,41819.3634949606,0.0,1.0
2007-08-09,10.2,10.24,10.05,10.2,10400,3.24395181233085,3.25667319198705,3.19624663862011,3.24395181233085,32700.8556652323,0.0,1.0
2007-08-10,10.05,10.18,10.05,10.05,6900,3.19624663862011,3.23759112250275,3.19624663862011,3.19624663862011,21695.7600086637,0.0,1.0
2007-08-13,10.25,10.26,10.05,10.05,6600,3.2598535369011,3.26303388181515,3.19624663862011,3.19624663862011,20752.4660952436,0.0,1.0
2007-08-14,10.0,10.25,9.93,10.24,23300,3.18034491404986,3.2598535369011,3.15808249965151,3.25667319198705,73262.4939422992,0.0,1.0
2007-08-15,9.96,10.26,9.84,9.87,16800,3.16762353439366,3.26303388181515,3.12945939542506,3.13900043016721,52824.4591515291,0.0,1.0
2007-08-16,9.9,9.99,9.8,9.95,22100,3.14854146490936,3.17716456913581,3.11673801576886,3.16444318947961,69489.3182886186,0.0,1.0
2007-08-17,9.63,10.22,9.61,9.9,48600,3.06267215223001,3.25031250215895,3.05631146240191,3.14854146490936,152813.613974066,0.0,1.0
2007-08-20,9.757,9.85,9.7,9.85,15900,3.10306253263845,3.13263974033911,3.08493456662836,3.13263974033911,49994.5774112685,0.0,1.0
2007-08-21,9.77,9.99,9.65,9.99,17400,3.10719698102671,3.17716456913581,3.06903284205811,3.17716456913581,54711.0469783694,0.0,1.0
2007-08-22,10.0,10.0,9.55,9.67,19000,3.18034491404986,3.18034491404986,3.03722939291761,3.07539353188621,59741.9478499436,0.0,1.0
2007-08-23,9.94,10.11,9.75,10.11,8100,3.16126284456556,3.21532870810441,3.10083629119861,3.21532870810441,25468.9356623444,0.0,1.0
2007-08-24,9.89,9.96,9.83,9.88,3800,3.14536111999531,3.16762353439366,3.12627905051101,3.14218077508126,11948.3895699887,0.0,1.0
2007-08-27,9.99,10.0,9.79,10.0,9400,3.17716456913581,3.18034491404986,3.11355767085481,3.18034491404986,29556.5426204984,0.0,1.0
2007-08-28,10.0,10.01,9.85,10.0,6900,3.18034491404986,3.18352525896391,3.13263974033911,3.18034491404986,21695.7600086637,0.0,1.0
2007-08-29,9.98,10.02,9.97,10.02,5400,3.22805008776061,3.24098816426466,3.22481556863459,3.24098816426466,16694.9082371229,0.17,1.0
2007-08-30,9.78,10.04,9.77,10.04,3600,3.16335970524035,3.24745720251668,3.16012518611434,3.24745720251668,11129.9388247486,0.0,1.0
2007-08-31,9.97,10.05,9.62,9.68,8900,3.22481556863459,3.25069172164269,3.11160739922415,3.13101451398023,27515.6820945175,0.0,1.0
2007-09-04,9.97,10.01,9.63,9.95,20100,3.22481556863459,3.23775364513864,3.11484191835016,3.21834653038257,62142.1584381799,0.0,1.0
2007-09-05,9.7399,10.02,9.71,10.02,7000,3.15038928354504,3.24098816426466,3.14071807135826,3.24098816426466,21641.547714789,0.0,1.0
2007-09-06,9.62,9.69,9.57,9.64,5800,3.11160739922415,3.13424903310624,3.09543480359409,3.11807643747618,17931.5681065395,0.0,1.0
2007-09-07,9.68,9.69,9.47,9.67,16900,3.13101451398023,3.13424903310624,3.06308961233396,3.12777999485421,52248.8794828477,0.0,1.0
2007-09-10,9.55,9.59,9.36,9.54,15000,3.08896576534206,3.10190384184611,3.02750990194782,3.08573124621605,46374.7451031194,0.0,1.0
2007-09-11,9.39,9.529,9.26,9.48,36400,3.03721345932586,3.08217327517744,2.9951647106877,3.06632413145997,112536.048116903,0.0,1.0
2007-09-12,9.46,9.47,9.3,9.44,19700,3.05985509320795,3.06308961233396,3.00810278719175,3.05338605495592,60905.4985687633,0.0,1.0
2007-09-13,9.48,9.54,9.3,9.47,14500,3.06632413145997,3.08573124621605,3.00810278719175,3.06308961233396,44828.9202663487,0.0,1.0
2007-09-14,9.38,9.48,9.3,9.48,9400,3.03397894019985,3.06632413145997,3.00810278719175,3.06632413145997,29061.5069312881,0.0,1.0
2007-09-17,9.26,9.48,9.25,9.48,6800,2.9951647106877,3.06632413145997,2.99193019156168,3.06632413145997,21023.2177800807,0.0,1.0
2007-09-18,9.8,9.8,9.24,9.24,29300,3.16982874349238,3.16982874349238,2.98869567243567,2.98869567243567,90585.3354347597,0.0,1.0
2007-09-19,9.71,9.98,9.53,9.91,11100,3.14071807135826,3.22805008776061,3.08249672709004,3.20540845387852,34317.3113763083,0.0,1.0
2007-09-20,9.51,9.64,9.5,9.61,10400,3.07602768883801,3.11807643747618,3.072793169712,3.10837288009814,32153.1566048294,0.0,1.0
2007-09-21,9.48,9.48,9.37,9.39,10900,3.06632413145997,3.06632413145997,3.03074442107383,3.03721345932586,33698.9814416001,0.0,1.0
2007-09-24,9.5,9.8,9.44,9.58,4710,3.072793169712,3.16982874349238,3.05338605495592,3.0986693227201,14561.6699623795,0.0,1.0
2007-09-25,9.61,9.64,9.5,9.56,5454,3.10837288009814,3.11807643747618,3.072793169712,3.09220028446807,16861.8573194942,0.0,1.0
2007-09-26,9.65,9.83,9.48,9.48,16400,3.12131095660219,3.17953230087042,3.06632413145997,3.06632413145997,50703.0546460771,0.0,1.0
2007-09-27,10.0,10.13,9.6,9.66,67200,3.23451912601263,3.27656787465079,3.10513836097212,3.1245454757282,207758.858061975,0.0,1.0
2007-09-28,9.9,9.98,9.76,9.87,62700,3.2021739347525,3.22805008776061,3.15689066698833,3.19247037737447,193846.434531039,0.0,1.0
2007-10-01,9.92,10.14,9.9,9.9,40800,3.20864297300453,3.27980239377681,3.2021739347525,3.2021739347525,126139.306680485,0.0,1.0
2007-10-02,9.92,9.97,9.9,9.92,20700,3.20864297300453,3.22481556863459,3.2021739347525,3.20864297300453,63997.1482423046,0.0,1.0
2007-10-03,10.14,10.3757,9.9,9.95,127900,3.27980239377681,3.35604000957692,3.2021739347525,3.21834653038257,395421.99324593,0.0,1.0
2007-10-04,11.44,11.5,10.26,10.26,278100,3.70028988015845,3.71969699491452,3.31861662328896,3.31861662328896,859787.774211832,0.0,1.0
2007-10-05,11.17,12.43,11.0,11.65,218100,3.61295786375611,4.0205072736337,3.55797103861389,3.76821478180471,674288.793799354,0.0,1.0
2007-10-08,10.88,11.72,10.77,11.28,52400,3.51915680910174,3.7908564156868,3.4835770987156,3.64853757414225,162002.442893564,0.0,1.0
2007-10-09,11.2142,11.23,10.9001,10.906,35000,3.62725443829308,3.63236497851218,3.52565819254503,3.52756655882937,108207.738573945,0.0,1.0
2007-10-10,11.09,11.19,11.0,11.15,11900,3.58708171074801,3.61942690200813,3.55797103861389,3.60648882550408,36790.6311151413,0.0,1.0
2007-10-11,10.73,11.26,10.56,11.1,43900,3.47063902221155,3.64206853589022,3.41565219706934,3.59031622987402,135723.420668463,0.0,1.0
2007-10-12,10.56,10.86,10.5,10.86,30300,3.41565219706934,3.51268777084972,3.39624508231326,3.51268777084972,93676.985108301,0.0,1.0
2007-10-15,10.92,11.13,10.33,10.49,39700,3.53209488560579,3.60001978725206,3.34125825717105,3.39301056318725,122738.492039589,0.0,1.0
2007-10-16,10.79,11.28,10.55,11.28,45700,3.49004613696763,3.64853757414225,3.41241767794333,3.64853757414225,141288.390080837,0.0,1.0
2007-10-17,10.7,11.01,10.31,10.79,19800,3.46093546483351,3.56120555773991,3.33478921891902,3.49004613696763,61214.6635361176,0.0,1.0
2007-10-18,10.58,10.79,10.5068,10.58,17900,3.42212123532136,3.49004613696763,3.39844455531895,3.42212123532136,55340.5291563891,0.0,1.0
2007-10-19,10.2,10.58,10.0301,10.45,34600,3.29920950853288,3.42212123532136,3.24425502858193,3.3800724866832,106971.078704529,0.0,1.0
2007-10-22,10.37,10.43,10.01,10.01,15200,3.3541963336751,3.37360344843117,3.23775364513864,3.23775364513864,46993.0750378275,0.0,1.0
2007-10-23,10.07,10.54,10.0201,10.3801,15100,3.25716075989472,3.40918315881731,3.24102050945592,3.35746319799237,46683.9100704734,0.0,1.0
2007-10-24,10.18,10.28,10.0601,10.13,9400,3.29274047028086,3.32508566154098,3.25395858595997,3.27656787465079,29061.5069312881,0.0,1.0
2007-10-25,10.27,10.35,10.1,10.1,10800,3.32185114241497,3.34772729542307,3.26686431727276,3.26686431727276,33389.8164742459,0.0,1.0
2007-10-26,10.3,10.43,10.23,10.43,5500,3.33155469979301,3.37360344843117,3.30891306591092,3.37360344843117,17004.0732044771,0.0,1.0
2007-10-29,10.14,10.31,10.09,10.31,9800,3.27980239377681,3.33478921891902,3.26362979814674,3.33478921891902,30298.1668007046,0.0,1.0
2007-10-30,9.98,10.13,9.91,10.02,20800,3.22805008776061,3.27656787465079,3.20540845387852,3.24098816426466,64306.3132096587,0.0,1.0
2007-10-31,10.1,10.1,9.94,9.94,33800,3.26686431727276,3.26686431727276,3.21511201125655,3.21511201125655,104497.758965695,0.0,1.0
2007-11-01,9.91,10.0864,9.9,9.96,13700,3.20540845387852,3.26246537126138,3.2021739347525,3.22158104950858,42355.6005275156,0.0,1.0
2007-11-02,9.81,9.9,9.75,9.86,16000,3.17306326261839,3.2021739347525,3.15365614786231,3.18923585824845,49466.3947766606,0.0,1.0
2007-11-05,9.64,9.8,9.5,9.8,26700,3.11807643747618,3.16982874349238,3.072793169712,3.16982874349238,82547.0462835523,0.0,1.0
2007-11-06,9.53,9.7125,9.53,9.7,28300,3.08249672709004,3.14152670113977,3.08249672709004,3.13748355223225,87493.6857612184,0.0,1.0
2007-11-07,9.1601,9.6,9.15,9.53,54600,2.96285186461883,3.10513836097212,2.95958500030156,3.08249672709004,168804.072175354,0.0,1.0
2007-11-08,9.02,9.16,8.76,9.15,16200,2.91753625166339,2.96281951942757,2.83343875438706,2.95958500030156,50084.7247113689,0.0,1.0
2007-11-09,8.74,8.92,8.53,8.77,17800,2.82696971613504,2.88519106040327,2.75904481448877,2.83667327351308,55031.3641890349,0.0,1.0
2007-11-12,8.93,8.98,8.74,8.74,14200,2.88842557952928,2.90459817515934,2.82696971613504,2.82696971613504,43901.4253642863,0.0,1.0
2007-11-13,9.19,9.35,8.74,8.84,35600,2.97252307680561,3.02427538282181,2.82696971613504,2.85931490739517,110062.72837807,0.0,1.0
2007-11-14,9.15,9.4,9.15,9.15,12500,2.95958500030156,3.04044797845187,2.95958500030156,2.95958500030156,38645.6209192661,0.0,1.0
2007-11-15,8.75,9.33,8.74,9.28,17300,2.83020423526105,3.01780634456978,2.82696971613504,3.00163374893972,53485.5393522643,0.0,1.0
2007-11-16,8.73,8.8399,8.61,8.68,14800,2.82373519700903,2.85928256220391,2.78492096749687,2.80756260137896,45756.415168411,0.0,1.0
2007-11-19,8.61,8.74,8.55,8.7,17700,2.78492096749687,2.82696971613504,2.7655138527408,2.81403163963099,54722.1992216809,0.0,1.0
2007-11-20,8.61,8.61,8.61,8.61,144500,2.78492096749687,2.78492096749687,2.78492096749687,2.78492096749687,446743.377826717,0.0,1.0
2007-11-21,6.1,6.44,6.03,6.44,70200,1.9730566668677,2.08303031715213,1.95041503298562,2.08303031715213,217033.807082599,0.0,1.0
2007-11-23,6.22,6.23,6.1,6.1,19000,2.01187089637986,2.01510541550587,1.9730566668677,1.9730566668677,58741.3437972843,0.0,1.0
2007-11-26,6.41,6.61,6.2499,6.25,50400,2.0733267597741,2.13801714229435,2.02154210856663,2.02157445375789,155819.143546481,0.0,1.0
2007-11-27,6.21,6.34,6.18,6.34,35500,2.00863637725384,2.05068512589201,1.99893281987581,2.05068512589201,109753.563410716,0.0,1.0
2007-11-28,6.41,6.65,6.2,6.2,34800,2.10567195103422,2.1845114624614,2.03668737853544,2.03668737853544,105936.729551077,0.1,1.0
2007-11-29,6.32,6.61,6.25,6.54,21900,2.07610713424903,2.1713715438902,2.05311227674944,2.14837668639061,66667.0798036947,0.0,1.0
2007-11-30,6.28,6.44,6.28,6.28,70700,2.06296721567783,2.11552688996262,2.06296721567783,2.06296721567783,215222.033886814,0.0,1.0
2007-12-03,6.18,6.38,6.18,6.38,29400,2.03011741924984,2.09581701210582,2.03011741924984,2.09581701210582,89498.2715172889,0.0,1.0
2007-12-04,6.35,6.35,6.12,6.12,37200,2.08596207317743,2.08596207317743,2.01040754139305,2.01040754139305,113242.710899426,0.0,1.0
2007-12-05,6.4,6.44,6.12,6.44,31900,2.10238697139142,2.11552688996262,2.01040754139305,2.11552688996262,97108.6687551536,0.0,1.0
2007-12-06,6.52,6.71,6.16,6.41,38900,2.14180672710501,2.20422134031819,2.02354745996424,2.10567195103422,118417.781021175,0.0,1.0
2007-12-07,6.89,7.47,6.5,6.5,80700,2.26335097388858,2.45387979317093,2.13523676781941,2.13523676781941,245663.622838272,0.0,1.0
2007-12-10,6.65,6.91,6.58,6.78,48800,2.1845114624614,2.26992093317418,2.16151660496181,2.22721619781779,148554.954083119,0.0,1.0
2007-12-11,6.55,6.81,6.5,6.79,25000,2.15166166603341,2.23707113674619,2.13523676781941,2.23050117746059,76103.9723786469,0.0,1.0
2007-12-12,6.2,6.55,6.12,6.54,89200,2.03668737853544,2.15166166603341,2.01040754139305,2.14837668639061,271538.973447012,0.0,1.0
2007-12-13,6.12,6.22,6.05,6.15,59200,2.01040754139305,2.04325733782104,1.98741268389345,2.02026248032145,180214.206592636,0.0,1.0
2007-12-14,6.56,6.88,6.08,6.08,57800,2.15494664567621,2.26006599424578,1.99726762282185,1.99726762282185,175952.384139432,0.0,1.0
2007-12-17,6.49,6.56,6.31,6.5,25700,2.13195178817661,2.15494664567621,2.07282215460623,2.13523676781941,78234.8836052492,0.0,1.0
2007-12-18,6.28,6.8,6.17,6.57,32200,2.06296721567783,2.23378615710339,2.02683243960704,2.15823162531901,98021.9164236974,0.0,1.0
2007-12-19,6.31,6.5,6.27,6.4,19100,2.07282215460623,2.13523676781941,2.05968223603503,2.10238697139142,58143.4348972863,0.0,1.0
2007-12-20,6.26,6.61,6.23,6.48,19900,2.05639725639224,2.1713715438902,2.04654231746384,2.12866680853382,60578.7620134028,0.0,1.0
2007-12-21,6.08,6.47,6.05,6.23,86800,1.99726762282185,2.12538182889102,1.98741268389345,2.04654231746384,264232.992098662,0.0,1.0
2007-12-24,6.3599,6.39,6.11,6.17,17100,2.0892142030238,2.09910199174862,2.00712256175025,2.02683243960704,52055.1171069944,0.0,1.0
2007-12-26,6.22,6.29,6.08,6.22,54200,2.04325733782104,2.06625219532063,1.99726762282185,2.04325733782104,164993.412116906,0.0,1.0
2007-12-27,6.07,6.26,6.07,6.2,35600,1.99398264317905,2.05639725639224,1.99398264317905,2.03668737853544,108372.056667193,0.0,1.0
2007-12-28,6.07,6.22,6.0,6.05,50400,1.99398264317905,2.04325733782104,1.97098778567946,1.98741268389345,153425.608315352,0.0,1.0
2007-12-31,6.05,6.14,6.0,6.03,48800,1.98741268389345,2.01697750067865,1.97098778567946,1.98084272460786,148554.954083119,0.0,1.0
2008-01-02,6.1199,6.1299,6.0,6.1299,5900,2.01037469159662,2.01365967123942,1.97098778567946,2.01365967123942,17960.5374813607,0.0,1.0
2008-01-03,6.09,6.15,6.0,6.01,15700,2.00055260246465,2.02026248032145,1.97098778567946,1.97427276532226,47793.2946537903,0.0,1.0
2008-01-04,6.03,6.13,6.0,6.05,22400,1.98084272460786,2.01369252103585,1.97098778567946,1.98741268389345,68189.1592512675,0.0,1.0
2008-01-07,5.72,6.042,5.66,5.9601,33300,1.87900835568108,1.98478470017922,1.85929847782429,1.95788071690469,101370.491208358,0.0,1.0
2008-01-08,5.8,5.83,5.66,5.66,24200,1.90528819282348,1.91514313175187,1.85929847782429,1.85929847782429,73668.6452625301,0.0,1.0
2008-01-09,5.79,5.84,5.56,5.74,39800,1.90200321318068,1.91842811139467,1.8264486813963,1.88557831496668,121157.524026806,0.0,1.0
2008-01-10,5.82,5.97,5.8,5.8,16200,1.91185815210908,1.96113284675106,1.90528819282348,1.90528819282348,49315.3741013631,0.0,1.0
2008-01-11,5.82,5.89,5.79,5.89,45300,1.91185815210908,1.93485300960867,1.90200321318068,1.93485300960867,137900.397950108,0.0,1.0
2008-01-14,5.79,5.82,5.78,5.78,8600,1.90200321318068,1.91185815210908,1.89871823353788,1.89871823353788,26179.7664982545,0.0,1.0
2008-01-15,5.53,5.9,5.53,5.78,46400,1.8165937424679,1.93813798925147,1.8165937424679,1.89871823353788,141248.972734769,0.0,1.0
2008-01-16,5.97,6.0,5.53,5.53,45400,1.96113284675106,1.97098778567946,1.8165937424679,1.8165937424679,138204.813839623,0.0,1.0
2008-01-17,5.79,5.925,5.72,5.91,7700,1.90200321318068,1.94635043835847,1.87900835568108,1.94142296889427,23440.0234926232,0.0,1.0
2008-01-18,5.71,5.85,5.71,5.74,15900,1.87572337603828,1.92171309103747,1.87572337603828,1.88557831496668,48402.1264328196,0.0,1.0
2008-01-22,5.98,6.1,5.39,5.55,37700,1.96441782639386,2.00383758210745,1.77060402746871,1.8231637017535,114764.790347,0.0,1.0
2008-01-23,5.96,6.1099,5.63,5.9501,36100,1.95784786710826,2.00708971195382,1.84944353889589,1.95459573726189,109894.136114766,0.0,1.0
2008-01-24,5.83,6.19,5.83,5.87,15100,1.91514313175187,2.03340239889264,1.91514313175187,1.92828305032307,45966.7993167028,0.0,1.0
2008-01-25,5.96,6.1,5.9,6.1,15000,1.95784786710826,2.00383758210745,1.93813798925147,2.00383758210745,45662.3834271882,0.0,1.0
2008-01-28,5.84,6.09,5.8,6.0,28800,1.91842811139467,2.00055260246465,1.90528819282348,1.97098778567946,87671.7761802014,0.0,1.0
2008-01-29,6.12,6.15,5.89,5.94,19500,2.01040754139305,2.02026248032145,1.93485300960867,1.95127790782266,59361.0984553445,0.0,1.0
2008-01-30,5.99,6.18,5.9,6.04,34100,1.96770280603666,2.03011741924984,1.93813798925147,1.98412770425066,103805.818324474,0.0,1.0
2008-01-31,6.09,6.13,5.88,5.88,16100,2.00055260246465,2.01369252103585,1.93156802996587,1.93156802996587,49010.9582118486,0.0,1.0
2008-02-01,6.0,6.15,5.98,5.99,21600,1.97098778567946,2.02026248032145,1.96441782639386,1.96770280603666,65753.8321351509,0.0,1.0
2008-02-04,6.12,6.2,6.08,6.1,22600,2.01040754139305,2.03668737853544,1.99726762282185,2.00383758210745,68797.9910302968,0.0,1.0
2008-02-05,6.01,6.12,6.0,6.1,15000,1.97427276532226,2.01040754139305,1.97098778567946,2.00383758210745,45662.3834271881,0.0,1.0
2008-02-06,6.03,6.0799,5.996,6.0,11000,1.98084272460786,1.99723477302542,1.96967379382234,1.97098778567946,33485.7478466046,0.0,1.0
2008-02-07,6.03,6.1,5.95,6.08,20500,1.98084272460786,2.00383758210745,1.95456288746546,1.99726762282185,62405.2573504904,0.0,1.0
2008-02-08,6.02,6.2,5.93,6.1,11500,1.97755774496506,2.03668737853544,1.94799292817987,2.00383758210745,35007.8272941775,0.0,1.0
2008-02-11,6.043,6.1,5.9,5.91,19600,1.9851131981435,2.00383758210745,1.93813798925147,1.94142296889427,59665.514344859,0.0,1.0
2008-02-12,6.24,6.33,5.96,6.0,11100,2.04982729710664,2.07939211389183,1.95784786710826,1.97098778567946,33790.1637361192,0.0,1.0
2008-02-13,6.2,6.24,6.0,6.14,71500,2.03668737853544,2.04982729710664,1.97098778567946,2.01697750067865,217657.36100293,0.0,1.0
2008-02-14,6.2,6.34,6.06,6.34,14100,2.03668737853544,2.08267709353463,1.99069766353625,2.08267709353463,42922.6404215569,0.0,1.0
2008-02-15,6.09,6.11,6.05,6.11,7200,2.00055260246465,2.00712256175025,1.98741268389345,2.00712256175025,21917.9440450503,0.0,1.0
2008-02-19,6.2001,6.25,6.06,6.1,12300,2.03672022833187,2.05311227674944,1.99069766353625,2.00383758210745,37443.1544102943,0.0,1.0
2008-02-20,6.09,6.19,6.0301,6.19,73200,2.00055260246465,2.03340239889264,1.98087557440428,2.03340239889264,222832.431124678,0.0,1.0
2008-02-21,6.43,6.43,6.1,6.15,28900,2.11224191031982,2.11224191031982,2.00383758210745,2.02026248032145,87976.1920697158,0.0,1.0
2008-02-22,6.27,6.32,6.2,6.32,21400,2.05968223603503,2.07610713424903,2.03668737853544,2.07610713424903,65145.0003561219,0.0,1.0
2008-02-25,6.36,6.48,6.25,6.27,14200,2.08924705282023,2.12866680853382,2.05311227674944,2.05968223603503,43227.0563110714,0.0,1.0
2008-02-26,6.41,6.45,6.28,6.35,24900,2.10567195103422,2.11881186960542,2.06296721567783,2.08596207317743,75799.5564891324,0.0,1.0
2008-02-27,6.98,7.0,6.35,6.37,56800,2.29291579067377,2.29948574995937,2.08596207317743,2.09253203246303,172908.225244286,0.0,1.0
2008-02-28,6.94,6.97,6.8,6.95,28600,2.27977587210257,2.28963081103097,2.23378615710339,2.28306085174537,87062.9444011722,0.0,1.0
2008-02-29,6.75,6.81,6.29,6.5001,37400,2.27320591281698,2.29341218759757,2.11829113949908,2.1890467783558,111054.611716702,0.17,1.0
2008-03-03,6.96,6.96,6.59,6.9,21700,2.34392787454906,2.34392787454906,2.21932251340206,2.32372159976846,64435.4297928457,0.0,1.0
2008-03-04,6.88,6.96,6.8,6.82,10500,2.3169861748416,2.34392787454906,2.29004447513414,2.296779900061,31178.4337707318,0.0,1.0
2008-03-05,6.89,6.94,6.31,6.82,8200,2.32035388730503,2.33719244962219,2.12502656442594,2.296779900061,24348.8720876191,0.0,1.0
2008-03-06,6.9,6.92,6.56,6.8901,27700,2.32372159976846,2.33045702469533,2.20921937601176,2.32038756442967,82251.6776618355,0.0,1.0
2008-03-07,6.642,6.89,6.4,6.81,3900,2.2368346182119,2.32035388730503,2.15533597659684,2.29341218759757,11580.5611148433,0.0,1.0
2008-03-10,6.52,6.59,6.4101,6.52,2900,2.19574852615803,2.21932251340206,2.1587373661849,2.19574852615803,8611.18647001163,0.0,1.0
2008-03-11,6.33,6.61,6.25,6.47,19500,2.13176198935281,2.22605793832892,2.10482028964535,2.17890996384086,57902.8055742162,0.0,1.0
2008-03-12,6.34,6.461,6.3,6.37,11800,2.13512970181624,2.17587902262378,2.12165885196251,2.14523283920654,35038.6208090129,0.0,1.0
2008-03-13,6.44,6.55,6.3401,6.52,7900,2.16880682645057,2.20585166354832,2.13516337894088,2.19574852615803,23458.0596941696,0.0,1.0
2008-03-14,6.5,6.58,6.26,6.38,9000,2.18901310123116,2.21595480093862,2.10818800210878,2.14860055166997,26724.3718034844,0.0,1.0
2008-03-17,6.19,6.64,6.09,6.31,21000,2.08461401486475,2.23616107571922,2.05093689023043,2.12502656442594,62356.8675414637,0.0,1.0
2008-03-18,6.36,6.63,6.16,6.34,21000,2.14186512674311,2.23279336325579,2.07451087747446,2.13512970181624,62356.8675414635,0.0,1.0
2008-03-19,6.47,6.47,6.12,6.35,11400,2.17890996384086,2.17890996384086,2.06104002762073,2.13849741427967,33850.8709510803,0.0,1.0
2008-03-20,6.2,6.49,6.15,6.49,9900,2.08798172732819,2.18564538876773,2.07114316501102,2.18564538876773,29396.8089838328,0.0,1.0
2008-03-24,6.18,6.25,6.07,6.1,19300,2.08124630240132,2.10482028964535,2.04420146530356,2.05430460269386,57308.9306452499,0.0,1.0
2008-03-25,6.32,6.32,6.08,6.1,12500,2.12839427688938,2.12839427688938,2.04756917776699,2.05430460269386,37117.1830603949,0.0,1.0
2008-03-26,6.28,6.31,6.0699,6.21,14900,2.11492342703565,2.12502656442594,2.04416778817893,2.09134943979162,44243.6822079907,0.0,1.0
2008-03-27,6.25,6.29,6.09,6.18,10500,2.10482028964535,2.11829113949908,2.05093689023043,2.08124630240132,31178.4337707318,0.0,1.0
2008-03-28,6.23,6.23,6.17,6.2,15800,2.09808486471848,2.09808486471848,2.07787858993789,2.08798172732819,46916.1193883393,0.0,1.0
2008-03-31,6.25,6.3,6.16,6.3,15500,2.10482028964535,2.12165885196251,2.07451087747446,2.12165885196251,46025.3069948897,0.0,1.0
2008-04-01,6.26,6.29,6.1992,6.25,26800,2.10818800210878,2.11829113949908,2.08771231033111,2.10482028964535,79579.2404814869,0.0,1.0
2008-04-02,6.24,6.25,6.2,6.25,16400,2.10145257718192,2.10482028964535,2.08798172732819,2.10482028964535,48697.7441752381,0.0,1.0
2008-04-03,6.2,6.2,6.16,6.19,13200,2.08798172732819,2.08798172732819,2.07451087747446,2.08461401486475,39195.745311777,0.0,1.0
2008-04-04,6.18,6.2,6.08,6.11,6800,2.08124630240132,2.08798172732819,2.04756917776699,2.05767231515729,20191.7475848549,0.0,1.0
2008-04-07,6.2,6.25,6.1,6.25,26200,2.08798172732819,2.10482028964535,2.05430460269386,2.10482028964535,77797.6156945877,0.0,1.0
2008-04-08,6.09,6.2,6.07,6.2,30400,2.05093689023043,2.08798172732819,2.04420146530356,2.08798172732819,90268.9892028805,0.0,1.0
2008-04-09,6.11,6.2,6.0,6.1,15500,2.05767231515729,2.08798172732819,2.02062747805953,2.05430460269386,46025.3069948898,0.0,1.0
2008-04-10,6.1599,6.19,5.98,6.18,19700,2.07447720034982,2.08461401486475,2.01389205313267,2.08124630240132,58496.6805031825,0.0,1.0
2008-04-11,6.07,6.2,6.01,6.13,16200,2.04420146530356,2.08798172732819,2.02399519052297,2.06440774008416,48103.869246272,0.0,1.0
2008-04-14,6.19,6.22,5.99,5.99,61100,2.08461401486475,2.09471715225505,2.0172597655961,2.0172597655961,181428.790799211,0.0,1.0
2008-04-15,6.2,6.23,6.08,6.23,60000,2.08798172732819,2.09808486471848,2.04756917776699,2.09808486471848,178162.478689896,0.0,1.0
2008-04-16,6.24,6.29,6.08,6.08,28000,2.10145257718192,2.11829113949908,2.04756917776699,2.04756917776699,83142.4900552846,0.0,1.0
2008-04-17,6.2,6.23,6.1249,6.17,15800,2.08798172732819,2.09808486471848,2.06269020672781,2.07787858993789,46916.1193883392,0.0,1.0
2008-04-18,6.21,6.22,6.14,6.18,37000,2.09134943979162,2.09471715225505,2.06777545254759,2.08124630240132,109866.861858769,0.0,1.0
2008-04-21,6.21,6.22,6.06,6.12,19700,2.09134943979162,2.09471715225505,2.04083375284013,2.06104002762073,58496.6805031824,0.0,1.0
2008-04-22,6.2,6.29,6.06,6.08,19800,2.08798172732819,2.11829113949908,2.04083375284013,2.04756917776699,58793.6179676655,0.0,1.0
2008-04-23,6.28,6.33,6.11,6.15,23700,2.11492342703565,2.13176198935281,2.05767231515729,2.07114316501102,70374.1790825088,0.0,1.0
2008-04-24,6.29,6.3,6.07,6.3,24100,2.11829113949908,2.12165885196251,2.04420146530356,2.12165885196251,71561.9289404415,0.0,1.0
2008-04-25,6.24,6.25,6.19,6.25,18100,2.10145257718192,2.10482028964535,2.08461401486475,2.10482028964535,53745.6810714518,0.0,1.0
2008-04-28,6.2,6.24,6.12,6.12,33800,2.08798172732819,2.10145257718192,2.06104002762073,2.06104002762073,100364.862995308,0.0,1.0
2008-04-29,6.21,6.29,6.19,6.25,12200,2.09134943979162,2.11829113949908,2.08461401486475,2.10482028964535,36226.3706669455,0.0,1.0
2008-04-30,6.44,6.5199,6.21,6.29,65200,2.16880682645057,2.19571484903339,2.09134943979162,2.11829113949908,193603.22684302,0.0,1.0
2008-05-01,6.64,6.68,6.35,6.45,34900,2.23616107571922,2.24963192557295,2.13849741427967,2.172174538914,103631.175104623,0.0,1.0
2008-05-02,6.86,6.88,6.64,6.74,38300,2.31025074991473,2.3169861748416,2.23616107571922,2.26983820035354,113727.04889705,0.0,1.0
2008-05-05,6.84,6.96,6.74,6.95,18600,2.30351532498787,2.34392787454906,2.26983820035354,2.34056016208563,55230.3683938677,0.0,1.0
2008-05-06,7.03,7.13,6.75,6.91,35800,2.36750186179309,2.40117898642741,2.27320591281698,2.3270893122319,106303.612284971,0.0,1.0
2008-05-07,6.98,7.0,6.8101,6.95,19700,2.35066329947592,2.35739872440279,2.29344586472221,2.34056016208563,58496.6805031826,0.0,1.0
2008-05-08,6.98,7.0,6.81,6.87,21300,2.35066329947592,2.35739872440279,2.29341218759757,2.31361846237817,63247.6799349132,0.0,1.0
2008-05-09,6.85,6.99,6.75,6.99,12600,2.3068830374513,2.35403101193936,2.27320591281698,2.35403101193936,37414.1205248782,0.0,1.0
2008-05-12,7.29,7.36,6.7,6.85,29000,2.45506238584233,2.47863637308636,2.25636735049981,2.3068830374513,86111.8647001165,0.0,1.0
2008-05-13,7.07,7.25,7.01,7.25,53200,2.38097271164682,2.4415915359886,2.36076643686622,2.4415915359886,157970.731105041,0.0,1.0
2008-05-14,7.3,7.3,7.1,7.16,75800,2.45843009830577,2.45843009830577,2.39107584903712,2.41128212381771,225078.598078235,0.0,1.0
2008-05-15,7.29,7.41,7.01,7.3,20800,2.45506238584233,2.49547493540353,2.36076643686622,2.45843009830577,61762.9926124974,0.0,1.0
2008-05-16,7.4,7.44,7.08,7.24,17200,2.49210722294009,2.50557807279382,2.38434042411025,2.43822382352517,51073.2438911036,0.0,1.0
2008-05-19,7.42,7.48,7.16,7.32,24900,2.49884264786696,2.51904892264755,2.41128212381771,2.46516552323263,73937.4286563067,0.0,1.0
2008-05-20,7.43,7.48,7.18,7.18,41800,2.50221036033039,2.51904892264755,2.41801754874458,2.41801754874458,124119.860153961,0.0,1.0
2008-05-21,7.43,7.51,7.24,7.51,38900,2.50221036033039,2.52915206003785,2.43822382352517,2.52915206003785,115508.673683949,0.0,1.0
2008-05-22,7.57,7.638,7.36,7.36,25600,2.54935833481845,2.57225877956979,2.47863637308636,2.47863637308636,76015.9909076888,0.0,1.0
2008-05-23,7.2,7.65,7.18,7.65,15600,2.42475297367144,2.57630003452591,2.41801754874458,2.57630003452591,46322.244459373,0.0,1.0
2008-05-27,7.44,7.6164,7.17,7.17,26700,2.50557807279382,2.56498452064877,2.41464983628114,2.41464983628114,79282.3030170038,0.0,1.0
2008-05-28,7.48,7.59,7.21,7.37,12200,2.51904892264755,2.55609375974531,2.42812068613487,2.48200408554979,36226.3706669455,0.0,1.0
2008-05-29,7.55,7.59,7.38,7.4,7800,2.54262290989158,2.55609375974531,2.48537179801323,2.49210722294009,23161.1222296865,0.0,1.0
2008-05-30,7.49,7.56,7.4,7.41,17400,2.52241663511099,2.54599062235501,2.49210722294009,2.49547493540353,51667.1188200697,0.0,1.0
2008-06-02,7.28,7.411,7.2,7.41,18500,2.4516946733789,2.49581170664987,2.42475297367144,2.49547493540353,54933.4309293846,0.0,1.0
2008-06-03,7.25,7.39,7.25,7.39,15100,2.4415915359886,2.48873951047666,2.4415915359886,2.48873951047666,44837.5571369572,0.0,1.0
2008-06-04,6.89,7.21,6.86,7.21,31600,2.32035388730503,2.42812068613487,2.31025074991473,2.42812068613487,93832.2387766786,0.0,1.0
2008-06-05,6.8,6.96,6.68,6.94,15000,2.29004447513414,2.34392787454906,2.24963192557295,2.33719244962219,44540.619672474,0.0,1.0
2008-06-06,6.98,7.2375,6.69,6.7,22900,2.35066329947592,2.43738189540931,2.25299963803638,2.25636735049981,67998.6793666438,0.0,1.0
2008-06-09,6.86,7.0,6.83,6.95,12600,2.31025074991473,2.35739872440279,2.30014761252444,2.34056016208563,37414.1205248782,0.0,1.0
2008-06-10,6.64,7.0,6.64,6.99,11000,2.23616107571922,2.35739872440279,2.23616107571922,2.35403101193936,32663.1210931476,0.0,1.0
2008-06-11,6.74,6.85,6.6,6.6,3400,2.26983820035354,2.3068830374513,2.22269022586549,2.22269022586549,10095.8737924275,0.0,1.0
2008-06-12,6.5099,6.8899,6.3,6.87,26500,2.19234713656996,2.3203202101804,2.12165885196251,2.31361846237817,78688.4280880374,0.0,1.0
2008-06-13,6.54,6.9,6.2601,6.46,18300,2.20248395108489,2.32372159976846,2.10822167923342,2.17554225137743,54339.5560004183,0.0,1.0
2008-06-16,6.72,7.0499,6.21,6.45,43800,2.26310277542668,2.37420360959532,2.09134943979162,2.172174538914,130058.609443624,0.0,1.0
2008-06-17,6.5,6.75,6.27,6.73,16600,2.18901310123116,2.27320591281698,2.11155571457221,2.26647048789011,49291.6191042046,0.0,1.0
2008-06-18,6.53,6.725,6.21,6.45,32200,2.19911623862146,2.26478663165839,2.09134943979162,2.172174538914,95613.8635635775,0.0,1.0
2008-06-19,6.42,6.5599,6.32,6.44,4400,2.1620714015237,2.20918569888712,2.12839427688938,2.16880682645057,13065.248437259,0.0,1.0
2008-06-20,6.94,6.94,6.41,6.58,31000,2.33719244962219,2.33719244962219,2.15870368906027,2.21595480093862,92050.6139897798,0.0,1.0
2008-06-23,6.73,6.9,6.72,6.9,12800,2.26647048789011,2.32372159976846,2.26310277542668,2.32372159976846,38007.9954538445,0.0,1.0
2008-06-24,6.69,6.7,6.36,6.61,11000,2.25299963803638,2.25636735049981,2.14186512674311,2.22605793832892,32663.1210931476,0.0,1.0
2008-06-25,6.45,6.7,6.4,6.7,16100,2.172174538914,2.25636735049981,2.15533597659684,2.25636735049981,47806.9317817887,0.0,1.0
2008-06-26,6.1,6.43,6.1,6.37,28200,2.05430460269386,2.16543911398713,2.05430460269386,2.14523283920654,83736.3649842511,0.0,1.0
2008-06-27,5.75,6.09,5.75,6.05,43800,1.93643466647372,2.05093689023043,1.93643466647372,2.0374660403767,130058.609443624,0.0,1.0
2008-06-30,5.66,5.98,5.6,5.93,34700,1.90612525430283,2.01389205313267,1.88591897952223,1.99705349081551,103037.300175656,0.0,1.0
2008-07-01,5.72,5.72,5.6,5.66,11400,1.92633152908342,1.92633152908342,1.88591897952223,1.90612525430283,33850.8709510803,0.0,1.0
2008-07-02,5.34,5.63,5.25,5.51,54100,1.79835845547299,1.89602211691253,1.76804904330209,1.85560956735134,160643.168285389,0.0,1.0
2008-07-03,5.39,5.99,5.21,5.42,30300,1.81519701779015,2.0172597655961,1.75457819344836,1.82530015518045,89972.0517383974,0.0,1.0
2008-07-07,5.18,5.3,5.08,5.29,35600,1.78488760561926,1.82623635323978,1.75043031593549,1.8227906242714,103316.309340397,0.12,1.0
2008-07-08,5.12,5.27,5.08,5.11,27300,1.76421323180899,1.81589916633465,1.75043031593549,1.76076750284062,79228.5181177767,0.0,1.0
2008-07-09,5.24,5.43,5.1,5.21,32100,1.80556197942952,1.87103082982868,1.75732177387224,1.79522479252439,93158.8070176053,0.0,1.0
2008-07-10,5.19,5.26,5.1,5.24,10100,1.78833333458763,1.81245343736627,1.75732177387224,1.80556197942952,29311.6495600566,0.0,1.0
2008-07-11,5.18,5.25,5.1,5.2,37600,1.78488760561926,1.80900770839789,1.75732177387224,1.79177906355601,109120.596381992,0.0,1.0
2008-07-14,5.31,5.48,5.1,5.2,27000,1.82968208220816,1.88825947467056,1.75732177387224,1.79177906355601,78357.8750615371,0.0,1.0
2008-07-15,5.19,5.47,5.07,5.21,26900,1.78833333458763,1.88481374570219,1.74698458696711,1.79522479252439,78067.6607094576,0.0,1.0
2008-07-16,5.35,5.35,5.25,5.28,14000,1.84346499808166,1.84346499808166,1.80900770839789,1.81934489530302,40630.0092911675,0.0,1.0
2008-07-17,5.3,5.46,5.17,5.46,14500,1.82623635323978,1.88136801673381,1.78144187665088,1.88136801673381,42081.0810515663,0.0,1.0
2008-07-18,5.63,6.05,5.4,5.4,71500,1.93994540919622,2.08466602586805,1.86069364292355,1.86069364292355,207503.261737034,0.0,1.0
2008-07-21,5.55,5.74,5.32,5.73,19600,1.9123795774492,1.97784842784836,1.83312781117653,1.97440269887999,56882.0130076345,0.0,1.0
2008-07-22,5.35,5.6,5.21,5.6,21000,1.84346499808166,1.92960822229109,1.79522479252439,1.92960822229109,60945.0139367513,0.0,1.0
2008-07-23,5.546,5.6,5.46,5.46,17000,1.91100128586185,1.92960822229109,1.88136801673381,1.88136801673381,49336.4398535605,0.0,1.0
2008-07-24,5.47,5.72,5.47,5.68,12600,1.88481374570219,1.97095696991161,1.88481374570219,1.9571740540381,36567.0083620507,0.0,1.0
2008-07-25,5.34,5.41,5.29,5.38,15400,1.84001926911329,1.86413937189192,1.8227906242714,1.85380218498679,44693.0102202841,0.0,1.0
2008-07-28,5.62,5.75,5.39,5.44,11900,1.93649968022784,1.98129415681674,1.85724791395517,1.87447655879706,34535.5078974924,0.0,1.0
2008-07-29,5.65,5.74,5.5,5.74,17900,1.94683686713297,1.97784842784836,1.89515093260732,1.97784842784836,51948.3690222784,0.0,1.0
2008-07-30,5.8,5.88,5.7,5.76,30000,1.99852280165863,2.02608863340564,1.96406551197486,1.98473988578512,87064.3056239301,0.0,1.0
2008-07-31,5.88,5.9,5.81,5.87,5100,2.02608863340564,2.03298009134239,2.001968530627,2.02264290443726,14800.9319560682,0.0,1.0
2008-08-01,5.86,5.91,5.82,5.9,6100,2.01919717546889,2.03642582031077,2.00541425959538,2.03298009134239,17703.0754768658,0.0,1.0
2008-08-04,5.67,5.85,5.64,5.82,32700,1.95372832506973,2.01575144650051,1.94339113816459,2.00541425959538,94900.0931300838,0.0,1.0
2008-08-05,5.36,5.65,5.36,5.6,41900,1.84691072705004,1.94683686713297,1.84691072705004,1.92960822229109,121599.813521423,0.0,1.0
2008-08-06,5.39,5.46,5.36,5.36,14600,1.85724791395517,1.88136801673381,1.84691072705004,1.84691072705004,42371.2954036461,0.0,1.0
2008-08-07,5.37,5.43,5.35,5.38,8900,1.85035645601842,1.87103082982868,1.84346499808166,1.85380218498679,25829.0773350993,0.0,1.0
2008-08-08,5.3,5.48,5.3,5.42,17600,1.82623635323978,1.88825947467056,1.82623635323978,1.8675851008603,51077.7259660391,0.0,1.0
2008-08-11,5.1601,5.4,5.12,5.4,82300,1.77803060497219,1.86069364292355,1.76421323180899,1.86069364292355,238846.411761648,0.0,1.0
2008-08-12,5.07,5.26,5.07,5.11,35700,1.74698458696711,1.81245343736627,1.74698458696711,1.76076750284062,103606.523692477,0.0,1.0
2008-08-13,5.07,5.15,4.95,5.15,45200,1.74698458696711,1.77455041871412,1.70563583934659,1.77455041871412,131176.887140055,0.0,1.0
2008-08-14,5.01,5.2,4.96,5.14,75500,1.72631021315685,1.79177906355601,1.70908156831496,1.77110468974575,219111.835820224,0.0,1.0
2008-08-15,5.0,5.17,4.96,5.11,68300,1.72286448418847,1.78144187665088,1.70908156831496,1.76076750284062,198216.402470481,0.0,1.0
2008-08-18,4.99,5.12,4.91,5.08,29300,1.71941875522009,1.76421323180899,1.69185292347308,1.75043031593549,85032.8051593721,0.0,1.0
2008-08-19,4.96,5.18,4.9,5.1,36700,1.70908156831496,1.78488760561926,1.6884071945047,1.75732177387224,106508.667213275,0.0,1.0
2008-08-20,4.905,5.0337,4.88,5.0,38600,1.69013005898889,1.7344765908119,1.68151573656795,1.72286448418847,112022.73990279,0.0,1.0
2008-08-21,4.92,5.1,4.84,4.93,34000,1.69529865244145,1.75732177387224,1.66773282069444,1.69874438140983,98672.8797071213,0.0,1.0
2008-08-22,4.72,4.9,4.65,4.9,80500,1.62638407307392,1.6884071945047,1.60226397029528,1.6884071945047,233622.553424212,0.0,1.0
2008-08-25,4.59,4.85,4.57,4.85,80300,1.58158959648502,1.67117854966282,1.57469813854826,1.67117854966282,233042.124720053,0.0,1.0
2008-08-26,4.62,4.7899,4.59,4.75,59200,1.59192678339015,1.65046971856287,1.58158959648502,1.63672125997905,171806.896431222,0.0,1.0
2008-08-27,4.57,4.8,4.53,4.59,55100,1.57469813854826,1.65394990482093,1.56091522267475,1.58158959648502,159908.107995952,0.0,1.0
2008-08-28,4.6,4.68,4.58,4.68,25800,1.58503532545339,1.61260115720041,1.57814386751664,1.61260115720041,74875.3028365802,0.0,1.0
2008-08-29,4.64,4.71,4.57,4.66,28700,1.5988182413269,1.62293834410554,1.57469813854826,1.60570969926365,83291.5190468933,0.0,1.0
2008-09-02,4.51,4.7199,4.5,4.71,61100,1.554023764738,1.62634961578423,1.55057803576962,1.62293834410554,177320.969120738,0.0,1.0
2008-09-03,4.46,4.61,4.45,4.56,31800,1.53679511989612,1.58848105442177,1.53334939092774,1.57125240957988,92288.1639613658,0.0,1.0
2008-09-04,4.43,4.5,4.36,4.5,29200,1.52645793299098,1.55057803576962,1.50233783021235,1.55057803576962,84742.5908072924,0.0,1.0
2008-09-05,4.35,4.6,4.33,4.55,62200,1.49889210124397,1.58503532545339,1.49200064330722,1.56780668061151,180513.326993615,0.0,1.0
2008-09-08,4.29,4.4899,4.28,4.46,46000,1.47821772743371,1.54709784951156,1.47477199846533,1.53679511989612,133498.601956693,0.0,1.0
2008-09-09,4.2,4.35,4.18,4.3,43100,1.44720616671831,1.49889210124397,1.44031470878156,1.48166345640208,125082.38574638,0.0,1.0
2008-09-10,4.23,4.25,4.2,4.2,7300,1.45754335362345,1.4644348115602,1.44720616671831,1.44720616671831,21185.647701823,0.0,1.0
2008-09-11,4.22,4.23,4.13,4.23,31700,1.45409762465507,1.45754335362345,1.42308606393968,1.45754335362345,91997.9496092863,0.0,1.0
2008-09-12,4.24,4.27,4.04,4.16,42800,1.46098908259182,1.47132626949695,1.39207450322428,1.43342325084481,124211.742690141,0.0,1.0
2008-09-15,4.0,4.2,3.98,4.2,53900,1.37829158735078,1.44720616671831,1.37140012941402,1.44720616671831,156425.535770994,0.0,1.0
2008-09-16,4.0,4.05,3.9401,3.96,74000,1.37829158735078,1.39552023219266,1.3576516708302,1.36450867147727,214758.620539027,0.0,1.0
2008-09-17,3.93,4.07,3.93,4.07,18200,1.35417148457214,1.40241169012941,1.35417148457214,1.40241169012941,52819.0120785176,0.0,1.0
2008-09-18,3.8499,4.05,3.81,4.01,46500,1.32657119553544,1.39552023219266,1.31282273695161,1.38173731631915,134949.673717092,0.0,1.0
2008-09-19,4.0099,4.32,3.82,3.82,22000,1.38170285902947,1.48855491433884,1.31626846591999,1.31626846591999,63847.1574575489,0.0,1.0
2008-09-22,3.98,4.05,3.87,4.05,22500,1.37140012941402,1.39552023219266,1.33349711076188,1.39552023219266,65298.2292179478,0.0,1.0
2008-09-23,3.95,4.04,3.9,3.91,45300,1.36106294250889,1.39207450322428,1.34383429766701,1.34728002663538,131467.101492135,0.0,1.0
2008-09-24,3.79,3.97,3.75,3.97,41800,1.30593127901486,1.36795440044565,1.29214836314135,1.36795440044565,121309.599169343,0.0,1.0
2008-09-25,3.78,3.91,3.77,3.77,25300,1.30248555004648,1.34728002663538,1.29903982107811,1.29903982107811,73424.2310761814,0.0,1.0
2008-09-26,3.69,3.768,3.65,3.768,31700,1.27147398933109,1.29835067528443,1.25769107345758,1.29835067528443,91997.9496092864,0.0,1.0
2008-09-29,3.45,3.78,3.0,3.65,95400,1.18877649409004,1.30248555004648,1.03371869051308,1.25769107345758,276864.491884099,0.0,1.0
2008-09-30,3.46,3.68,3.39,3.5,60000,1.19222222305842,1.26802826036271,1.16810212027978,1.20600513893193,174128.611247861,0.0,1.0
2008-10-01,3.41,3.57,3.4,3.55,20800,1.17499357821654,1.23012524171057,1.17154784924816,1.22323378377381,60364.5852325915,0.0,1.0
2008-10-02,3.32,3.48,3.25,3.48,39700,1.14398201750114,1.19911368099518,1.11986191472251,1.19911368099518,115215.097775668,0.0,1.0
2008-10-03,3.21,3.43,3.13,3.43,66200,1.106078998849,1.18188503615329,1.07851316710198,1.18188503615329,192121.901076806,0.0,1.0
2008-10-06,3.05,3.21,3.01,3.2,79100,1.05094733535497,1.106078998849,1.03716441948146,1.10263326988062,229559.552495096,0.0,1.0
2008-10-07,2.4,3.3,2.2,3.01,167300,0.826974952410466,1.13709055956439,0.758060373042927,1.03716441948146,485528.611029451,0.0,1.0
2008-10-08,2.32,2.6,2.2,2.4,124400,0.79940912066345,0.895889531778005,0.758060373042927,0.826974952410466,361026.653987231,0.0,1.0
2008-10-09,2.43,2.55,2.22,2.4,58900,0.837312139315597,0.87866088693612,0.764951830979681,0.826974952410466,170936.253374983,0.0,1.0
2008-10-10,3.02,3.33,2.43,2.43,114400,1.04061014844984,1.14742774646952,0.837312139315597,0.837312139315597,332005.218779253,0.0,1.0
2008-10-13,3.37,3.5,3.19,3.19,108100,1.16121066234303,1.20600513893193,1.09918754091224,1.09918754091224,313721.714598229,0.0,1.0
2008-10-14,3.2,3.82,3.16,3.73,86700,1.10263326988062,1.31626846591999,1.08885035400711,1.2852569052046,251615.843253159,0.0,1.0
2008-10-15,2.86,3.25,2.79,3.25,75900,0.985478484955805,1.11986191472251,0.961358382177166,1.11986191472251,220272.693228544,0.0,1.0
2008-10-16,3.0,3.47,2.95,2.98,49900,1.03371869051308,1.1956679520268,1.0164900456712,1.02682723257633,144816.961687804,0.0,1.0
2008-10-17,3.02,3.27,2.35,3.0,24300,1.04061014844984,1.12675337265926,0.809746307568581,1.03371869051308,70522.0875553833,0.0,1.0
2008-10-20,2.98,3.075,2.9,2.99,16800,1.02682723257633,1.05956165777591,0.999261400829313,1.03027296154471,48756.0111494009,0.0,1.0
2008-10-21,2.96,3.05,2.94,3.04,8500,1.04750160638659,1.07935131739159,1.04042389282992,1.07581246061325,24019.0562444966,0.08,1.0
2008-10-22,2.84,3.0,2.84,3.0,16700,1.00503532504659,1.06165703349992,1.00503532504659,1.06165703349992,47190.3810921287,0.0,1.0
2008-10-23,2.61,2.9,2.61,2.9,11900,0.923641619144932,1.02626846571659,0.923641619144932,1.02626846571659,33626.6787422952,0.0,1.0
2008-10-24,2.66,2.75,2.6,2.66,30000,0.941335903036598,0.973185614041595,0.920102762366599,0.941335903036598,84773.1396864584,0.0,1.0
2008-10-27,2.86,3.01,2.65,2.65,10500,1.01211303860326,1.06519589027826,0.937797046258265,0.937797046258265,29670.5988902604,0.0,1.0
2008-10-28,2.93,3.29,2.76,2.85,27300,1.03688503605159,1.16428388007158,0.976724470819928,1.00857418182493,77143.5571146772,0.0,1.0
2008-10-29,2.85,3.0,2.79,3.0,5000,1.00857418182493,1.06165703349992,0.987341041154928,1.06165703349992,14128.8566144097,0.0,1.0
2008-10-30,3.0,3.12,2.94,3.12,15900,1.06165703349992,1.10412331483992,1.04042389282992,1.10412331483992,44929.7640338231,0.0,1.0
2008-10-31,3.01,3.1,3.0,3.09,32100,1.06519589027826,1.09704560128325,1.06165703349992,1.09350674450492,90707.2594645101,0.0,1.0
2008-11-03,2.99,3.15,2.95,2.95,50400,1.05811817672159,1.11473988517492,1.04396274960826,1.04396274960826,142418.87467325,0.0,1.0
2008-11-04,2.94,3.09,2.87,3.0,55100,1.04042389282992,1.09350674450492,1.01565189538159,1.06165703349992,155699.999890796,0.0,1.0
2008-11-05,2.9,3.08,2.9,3.0,10200,1.02626846571659,1.08996788772659,1.02626846571659,1.06165703349992,28822.8674933959,0.0,1.0
2008-11-06,2.8,2.96,2.71,2.96,39400,0.990879897933261,1.04750160638659,0.959030186928263,1.04750160638659,111335.390121549,0.0,1.0
2008-11-07,2.8,3.0,2.75,2.75,18800,0.990879897933261,1.06165703349992,0.973185614041595,0.973185614041595,53124.5008701806,0.0,1.0
2008-11-10,2.76,2.99,2.76,2.96,22400,0.976724470819928,1.05811817672159,0.976724470819928,1.04750160638659,63297.2776325557,0.0,1.0
2008-11-11,2.6715,2.81,2.6715,2.77,12300,0.945405588331681,0.994418754711594,0.945405588331681,0.980263327598262,34756.987271448,0.0,1.0
2008-11-12,2.16,2.709,2.16,2.65,140700,0.764393064119944,0.95867630125043,0.764393064119944,0.937797046258265,397586.02512949,0.0,1.0
2008-11-13,2.06,2.58,2.06,2.16,61500,0.729004496336613,0.913025048809933,0.729004496336613,0.764393064119944,173784.93635724,0.0,1.0
2008-11-14,2.16,2.29,2.07,2.15,33700,0.764393064119944,0.810398202238274,0.732543353114946,0.760854207341611,95228.4935811217,0.0,1.0
2008-11-17,2.18,2.55,2.09,2.09,24900,0.77147077767661,0.902408478474934,0.739621066671612,0.739621066671612,70361.7059397605,0.0,1.0
2008-11-18,2.1601,2.24,2.06,2.14,30400,0.764428452687727,0.792703918346609,0.729004496336613,0.757315350563278,85903.4482156112,0.0,1.0
2008-11-19,2.0,2.18,2.0,2.17,88000,0.707771355666615,0.77147077767661,0.707771355666615,0.767931920898277,248667.876413611,0.0,1.0
2008-11-20,1.9501,2.1099,1.91,2.0001,36200,0.690112460342733,0.746663391660495,0.675921644661617,0.707806744234398,102292.921888326,0.0,1.0
2008-11-21,1.92,2.07,1.91,2.07,58100,0.67946050143995,0.732543353114946,0.675921644661617,0.732543353114946,164177.313859441,0.0,1.0
2008-11-24,2.0,2.12,2.0,2.12,24500,0.707771355666615,0.750237637006612,0.707771355666615,0.750237637006612,69231.3974106077,0.0,1.0
2008-11-25,2.0,2.2399,1.95,2.08,45600,0.707771355666615,0.792668529778825,0.690077071774949,0.736082209893279,128855.172323417,0.0,1.0
2008-11-26,2.08,2.14,2.04,2.04,13800,0.736082209893279,0.757315350563278,0.721926782779947,0.721926782779947,38995.6442557709,0.0,1.0
2008-11-28,2.05,2.25,2.02,2.18,13600,0.72546563955828,0.796242775124942,0.714849069223281,0.77147077767661,38430.4899911945,0.0,1.0
2008-12-01,2.02,2.24,2.02,2.1,21300,0.714849069223281,0.792703918346609,0.714849069223281,0.743159923449946,60188.9291773855,0.0,1.0
2008-12-02,2.04,2.11,1.98,2.09,33800,0.721926782779947,0.746698780228279,0.700693642109949,0.739621066671612,95511.0707134098,0.0,1.0
2008-12-03,2.06,2.15,1.98,2.05,4900,0.729004496336613,0.760854207341611,0.700693642109949,0.72546563955828,13846.2794821216,0.0,1.0
2008-12-04,1.95,2.1,1.86,1.96,188400,0.690077071774949,0.743159923449946,0.658227360769952,0.693615928553282,532375.317230959,0.0,1.0
2008-12-05,1.97,1.99,1.87,1.98,16500,0.697154785331616,0.704232498888282,0.661766217548285,0.700693642109949,46625.2268275521,0.0,1.0
2008-12-08,1.98,2.08,1.95,2.0,52800,0.700693642109949,0.736082209893279,0.690077071774949,0.707771355666615,149200.725848167,0.0,1.0
2008-12-09,1.74,1.88,1.74,1.86,50400,0.615761079429955,0.665305074326618,0.615761079429955,0.658227360769952,142418.87467325,0.0,1.0
2008-12-10,1.63,1.78,1.54,1.74,134500,0.576833654868291,0.629916506543287,0.544983943863293,0.615761079429955,380066.242927622,0.0,1.0
2008-12-11,1.42,1.65,1.42,1.57,136900,0.502517662523296,0.583911368424957,0.502517662523296,0.555600514198293,386848.094102539,0.0,1.0
2008-12-12,1.26,1.63,1.12,1.47,685800,0.445895954069967,0.576833654868291,0.396351959173304,0.520211946414962,1937913.97323244,0.0,1.0
2008-12-15,1.19,1.29,1.16,1.21,140200,0.421123956621636,0.456512524404967,0.410507386286637,0.428201670178302,396173.139468049,0.0,1.0
2008-12-16,1.2801,1.32,1.2,1.2,77800,0.453009056194417,0.467129094739966,0.424662813399969,0.424662813399969,219845.008920215,0.0,1.0
2008-12-17,1.4,1.44,1.27,1.27,38100,0.49543994896663,0.509595376079963,0.4494348108483,0.4494348108483,107661.887401802,0.0,1.0
2008-12-18,1.36,1.43,1.32,1.34,71300,0.481284521853298,0.50605651930163,0.467129094739966,0.474206808296632,201477.495321483,0.0,1.0
2008-12-19,1.35,1.45,1.34,1.45,33300,0.477745665074965,0.513134232858296,0.474206808296632,0.513134232858296,94098.1850519689,0.0,1.0
2008-12-22,1.3883,1.4099,1.35,1.36,73500,0.491299486535981,0.49894341717718,0.477745665074965,0.481284521853298,207694.192231823,0.0,1.0
2008-12-23,1.35,1.41,1.34,1.35,29900,0.477745665074965,0.498978805744963,0.474206808296632,0.477745665074965,84490.5625541703,0.0,1.0
2008-12-24,1.34,1.36,1.33,1.34,22000,0.474206808296632,0.481284521853298,0.470667951518299,0.474206808296632,62166.9691034029,0.0,1.0
2008-12-26,1.35,1.38,1.33,1.34,31400,0.477745665074965,0.488362235409964,0.470667951518299,0.474206808296632,88729.2195384932,0.0,1.0
2008-12-29,1.34,1.37,1.34,1.34,39500,0.474206808296632,0.484823378631631,0.474206808296632,0.474206808296632,111617.967253837,0.0,1.0
2008-12-30,1.31,1.44,1.31,1.34,96800,0.463590237961633,0.509595376079963,0.463590237961633,0.474206808296632,273534.664054972,0.0,1.0
2008-12-31,1.34,1.3717,1.3,1.3,34100,0.474206808296632,0.485424984283948,0.4600513811833,0.4600513811833,96358.8021102744,0.0,1.0
2009-01-02,1.42,1.43,1.27,1.38,77300,0.502517662523296,0.50605651930163,0.4494348108483,0.488362235409964,218432.123258775,0.0,1.0
2009-01-05,1.4899,1.4899,1.37,1.37,14400,0.527254271403845,0.527254271403845,0.484823378631631,0.484823378631631,40691.1070495,0.0,1.0
2009-01-06,1.55,1.56,1.5,1.5,28600,0.548522800641627,0.552061657419959,0.530828516749961,0.530828516749961,80817.0598344236,0.0,1.0
2009-01-07,1.6001,1.72,1.58,1.58,22200,0.566252473101075,0.608683365873289,0.559139370976626,0.559139370976626,62732.1233679793,0.0,1.0
2009-01-08,1.5899,1.5975,1.55,1.55,2800,0.562642839187176,0.565332370338709,0.548522800641627,0.548522800641627,7912.15970406945,0.0,1.0
2009-01-09,1.62,1.62,1.55,1.6,2100,0.573294798089958,0.573294798089958,0.548522800641627,0.566217084533292,5934.11977805209,0.0,1.0
2009-01-12,1.5101,1.6,1.51,1.6,3600,0.534402762096078,0.566217084533292,0.534367373528294,0.566217084533292,10172.776762375,0.0,1.0
2009-01-13,1.5799,1.5799,1.55,1.55,1600,0.559103982408842,0.559103982408842,0.548522800641627,0.548522800641627,4521.23411661112,0.0,1.0
2009-01-14,1.69,1.7,1.5001,1.58,55500,0.598066795538289,0.601605652316623,0.530863905317744,0.559139370976626,156830.308419948,0.0,1.0
2009-01-15,1.63,1.65,1.61,1.6415,8100,0.576833654868291,0.583911368424957,0.569755941311625,0.580903340163374,22888.7477153438,0.0,1.0
2009-01-16,1.65,1.69,1.6,1.69,17300,0.583911368424957,0.598066795538289,0.566217084533292,0.598066795538289,48885.8438858577,0.0,1.0
2009-01-20,1.67,1.7001,1.6682,1.6766,89700,0.590989081981623,0.601641040884406,0.590352087761523,0.593324727455323,253471.687662511,0.0,1.0
2009-01-21,1.67,1.7008,1.67,1.7002,56200,0.590989081981623,0.601888760858889,0.590989081981623,0.601676429452189,158808.348345966,0.0,1.0
2009-01-22,1.67,1.68,1.67,1.68,6700,0.590989081981623,0.594527938759956,0.590989081981623,0.594527938759956,18932.6678633091,0.0,1.0
2009-01-23,1.79,1.9,1.6799,1.6799,33000,0.63345536332162,0.672382787883284,0.594492550192173,0.594492550192173,93250.4536551043,0.0,1.0
2009-01-26,1.75,1.7801,1.75,1.76,9400,0.619299936208288,0.629951895111071,0.619299936208288,0.622838792986621,26562.2504350903,0.0,1.0
2009-01-27,1.75,1.8,1.72,1.788,17500,0.619299936208288,0.636994220099953,0.608683365873289,0.632747591965954,49450.9981504341,0.0,1.0
2009-01-28,1.75,1.77,1.75,1.7501,28600,0.619299936208288,0.626377649764954,0.619299936208288,0.619335324776071,80817.0598344237,0.0,1.0
2009-01-29,1.711,1.77,1.71,1.77,4200,0.605498394772789,0.626377649764954,0.605144509094956,0.626377649764954,11868.2395561042,0.0,1.0
2009-01-30,1.7,1.738,1.7,1.738,16200,0.601605652316623,0.615053308074288,0.601605652316623,0.615053308074288,45777.4954306875,0.0,1.0
2009-02-02,1.65,1.71,1.65,1.69,49200,0.583911368424957,0.605144509094956,0.583911368424957,0.598066795538289,139027.949085792,0.0,1.0
2009-02-03,1.5999,1.6201,1.55,1.62,12200,0.566181695965508,0.573330186657741,0.548522800641627,0.573294798089958,34474.4101391598,0.0,1.0
2009-02-04,1.55,1.6125,1.51,1.6,42800,0.548522800641627,0.570640655506208,0.534367373528294,0.566217084533292,120943.012619347,0.0,1.0
2009-02-05,1.5915,1.63,1.57,1.57,9400,0.563209056271709,0.576833654868291,0.555600514198293,0.555600514198293,26562.2504350903,0.0,1.0
2009-02-06,1.66,1.66,1.6401,1.6401,500,0.58745022520329,0.58745022520329,0.580407900214407,0.580407900214407,1412.88566144097,0.0,1.0
2009-02-09,1.7199,1.72,1.6812,1.69,8900,0.608647977305505,0.608683365873289,0.594952601573356,0.598066795538289,25149.3647736494,0.0,1.0
2009-02-10,1.71,1.72,1.7,1.7001,6400,0.605144509094956,0.608683365873289,0.601605652316623,0.601641040884406,18084.9364664445,0.0,1.0
2009-02-11,1.7,1.7001,1.7,1.7,7000,0.601605652316623,0.601641040884406,0.601605652316623,0.601605652316623,19780.3992601736,0.0,1.0
2009-02-12,1.7,1.71,1.7,1.7,13500,0.601605652316623,0.605144509094956,0.601605652316623,0.601605652316623,38147.9128589063,0.0,1.0
2009-02-13,1.72,1.74,1.7,1.7,9900,0.608683365873289,0.615761079429955,0.601605652316623,0.601605652316623,27975.1360965313,0.0,1.0
2009-02-17,1.8,1.8,1.71,1.73,7400,0.636994220099953,0.636994220099953,0.605144509094956,0.612222222651622,20910.7077893264,0.0,1.0
2009-02-18,1.7282,1.73,1.71,1.7299,11200,0.611585228431522,0.612222222651622,0.605144509094956,0.612186834083838,31648.6388162778,0.0,1.0
2009-02-19,1.7,1.79,1.7,1.79,13300,0.601605652316623,0.63345536332162,0.601605652316623,0.63345536332162,37582.7585943299,0.0,1.0
2009-02-20,1.68,1.7504,1.66,1.75,39000,0.594527938759956,0.619441490479421,0.58745022520329,0.619299936208288,110205.081592396,0.0,1.0
2009-02-23,1.6601,1.76,1.66,1.68,30300,0.587485613771074,0.622838792986621,0.58745022520329,0.594527938759956,85620.871083323,0.0,1.0
2009-02-24,1.63,1.68,1.6,1.68,62300,0.576833654868291,0.594527938759956,0.566217084533292,0.594527938759956,176045.553415545,0.0,1.0
2009-02-25,1.56,1.59,1.54,1.59,6200,0.552061657419959,0.562678227754959,0.544983943863293,0.562678227754959,17519.7822018681,0.0,1.0
2009-02-26,1.55,1.57,1.51,1.51,2300,0.548522800641627,0.555600514198293,0.534367373528294,0.534367373528294,6499.27404262848,0.0,1.0
2009-02-27,1.5801,1.5801,1.55,1.55,14000,0.559174759544409,0.559174759544409,0.548522800641627,0.548522800641627,39560.7985203473,0.0,1.0
2009-03-02,1.59,1.72,1.57,1.58,11400,0.562678227754959,0.608683365873289,0.555600514198293,0.559139370976626,32213.7930808542,0.0,1.0
2009-03-03,1.6099,1.66,1.51,1.61,51700,0.569720552743842,0.58745022520329,0.534367373528294,0.569755941311625,146092.377392997,0.0,1.0
2009-03-04,1.55,1.5964,1.51,1.51,10100,0.548522800641627,0.564943096093092,0.534367373528294,0.534367373528294,28540.2903611077,0.0,1.0
2009-03-05,1.52,1.59,1.44,1.57,33200,0.537906230306627,0.562678227754959,0.509595376079963,0.555600514198293,93815.6079196807,0.0,1.0
2009-03-06,1.5,1.55,1.452,1.54,27700,0.530828516749961,0.548522800641627,0.513842004213962,0.544983943863293,78273.86564383,0.0,1.0
2009-03-09,1.38,1.52,1.37,1.4827,99300,0.488362235409964,0.537906230306627,0.484823378631631,0.524706294523445,280599.092362178,0.0,1.0
2009-03-10,1.36,1.4,1.32,1.38,22900,0.49543994896663,0.510011712171531,0.48086818576173,0.502725830569081,62861.3014855968,0.04,1.0
2009-03-11,1.4,1.58,1.3601,1.58,38800,0.510011712171531,0.575584646593585,0.495476378374643,0.575584646593585,106507.357975596,0.0,1.0
2009-03-12,1.42,1.4366,1.36,1.37,115400,0.517297593773982,0.523344875504016,0.49543994896663,0.499082889767856,316777.038927417,0.0,1.0
2009-03-13,1.45,1.61,1.43,1.61,61200,0.528226416177657,0.586513468997261,0.520940534575207,0.586513468997261,167996.141961507,0.0,1.0
2009-03-16,1.67,1.72,1.546,1.5652,25800,0.608371113804612,0.626585817810738,0.56319864786942,0.570193094207772,70821.9029837728,0.0,1.0
2009-03-17,1.65,1.72,1.484,1.72,8100,0.601085232202162,0.626585817810738,0.540612414901823,0.626585817810738,22234.7834949054,0.0,1.0
2009-03-18,1.65,1.69,1.6201,1.69,2600,0.601085232202162,0.615656995407063,0.590192839206498,0.615656995407063,7137.09099836469,0.0,1.0
2009-03-19,1.6,1.65,1.6,1.6499,19600,0.582870528196036,0.601085232202162,0.582870528196036,0.60104880279415,53802.6859876723,0.0,1.0
2009-03-20,1.65,1.69,1.6,1.66,34900,0.601085232202162,0.615656995407063,0.582870528196036,0.604728173003387,95801.7214780491,0.0,1.0
2009-03-23,1.62,1.65,1.56,1.65,44600,0.590156409798486,0.601085232202162,0.568298764991135,0.601085232202162,122428.560971948,0.0,1.0
2009-03-24,1.66,1.66,1.635,1.66,4500,0.604728173003387,0.604728173003387,0.595620821000324,0.604728173003387,12352.6574971697,0.0,1.0
2009-03-25,1.64,1.7,1.6101,1.7,21800,0.597442291400937,0.619299936208288,0.586549898405273,0.619299936208288,59841.7629862885,0.0,1.0
2009-03-26,1.69,1.7,1.6201,1.69,18000,0.615656995407063,0.619299936208288,0.590192839206498,0.615656995407063,49410.6299886786,0.0,1.0
2009-03-27,1.72,1.8,1.7,1.72,7000,0.626585817810738,0.65572934422054,0.619299936208288,0.626585817810738,19215.2449955973,0.0,1.0
2009-03-30,1.74,1.75,1.69,1.75,4200,0.633871699413189,0.637514640214414,0.615656995407063,0.637514640214414,11529.1469973583,0.0,1.0
2009-03-31,1.77,1.78,1.72,1.7391,19300,0.644800521816865,0.64844346261809,0.626585817810738,0.633543834741079,52979.1754878609,0.0,1.0
2009-04-01,1.77,1.77,1.75,1.7699,5400,0.644800521816865,0.644800521816865,0.637514640214414,0.644764092408852,14823.1889966036,0.0,1.0
2009-04-02,1.91,1.94,1.77,1.77,35500,0.695801693034018,0.706730515437693,0.644800521816865,0.644800521816865,97448.7424776717,0.0,1.0
2009-04-03,2.12,2.12,1.9,1.93,17700,0.772303449859747,0.772303449859747,0.692158752232792,0.703087574636468,48587.1194888674,0.0,1.0
2009-04-06,2.23,2.23,2.12,2.18,15200,0.812375798673225,0.812375798673225,0.772303449859747,0.794161094667099,41724.5319904397,0.0,1.0
2009-04-07,2.1,2.13,2.09,2.1104,22600,0.765017568257297,0.775946390660973,0.761374627456072,0.768806226690571,62037.7909857854,0.0,1.0
2009-04-08,2.09,2.13,2.09,2.1,7800,0.761374627456072,0.775946390660973,0.761374627456072,0.765017568257297,21411.2729950941,0.0,1.0
2009-04-09,2.26,2.34,2.08,2.09,48100,0.8233046210769,0.852448147486702,0.757731686654846,0.761374627456072,132036.183469747,0.0,1.0
2009-04-13,2.3,2.3,2.23,2.2603,20400,0.837876384281801,0.837876384281801,0.812375798673225,0.823413909300937,55998.7139871691,0.0,1.0
2009-04-14,2.25,2.3,2.1,2.3,10200,0.819661680275675,0.837876384281801,0.765017568257297,0.837876384281801,27999.3569935846,0.0,1.0
2009-04-15,2.28,2.28,2.1,2.28,21000,0.830590502679351,0.830590502679351,0.765017568257297,0.830590502679351,57645.7349867917,0.0,1.0
2009-04-16,2.29,2.3,2.2,2.3,15600,0.834233443480576,0.837876384281801,0.801446976269549,0.837876384281801,42822.5459901882,0.0,1.0
2009-04-17,2.28,2.31,2.27,2.3,38800,0.830590502679351,0.841519325083027,0.826947561878126,0.837876384281801,106507.357975596,0.0,1.0
2009-04-20,2.24,2.3,2.24,2.26,18800,0.81601873947445,0.837876384281801,0.81601873947445,0.8233046210769,51606.6579881755,0.0,1.0
2009-04-21,2.23,2.28,2.1999,2.28,20500,0.812375798673225,0.830590502679351,0.801410546861537,0.830590502679351,56273.2174871062,0.0,1.0
2009-04-22,2.2499,2.3,2.19,2.21,32800,0.819625250867663,0.837876384281801,0.797804035468324,0.805089917070774,90037.14797937,0.0,1.0
2009-04-23,2.24,2.25,2.23,2.23,17500,0.81601873947445,0.819661680275675,0.812375798673225,0.812375798673225,48038.1124889931,0.0,1.0
2009-04-24,2.49,2.49,2.22,2.26,68600,0.907092259505081,0.907092259505081,0.808732857872,0.8233046210769,188309.400956853,0.0,1.0
2009-04-27,2.4001,2.48,2.4,2.48,11400,0.874342221702066,0.903449318703855,0.874305792294054,0.903449318703855,31293.3989928298,0.0,1.0
2009-04-28,2.35,2.4,2.35,2.39,10100,0.856091088287928,0.874305792294054,0.856091088287928,0.870662851492829,27724.8534936474,0.0,1.0
2009-04-29,2.41,2.42,2.2701,2.32,66200,0.877948733095279,0.881591673896504,0.826983991286138,0.845162265884252,181721.316958362,0.0,1.0
2009-04-30,2.44,2.46,2.4,2.41,54100,0.888877555498955,0.896163437101405,0.874305792294054,0.877948733095279,148506.393465973,0.0,1.0
2009-05-01,2.42,2.42,2.4,2.42,11300,0.881591673896504,0.881591673896504,0.874305792294054,0.881591673896504,31018.8954928927,0.0,1.0
2009-05-04,2.44,2.46,2.43,2.45,20400,0.888877555498955,0.896163437101405,0.885234614697729,0.89252049630018,55998.7139871691,0.0,1.0
2009-05-05,2.44,2.44,2.4,2.44,40000,0.888877555498955,0.888877555498955,0.874305792294054,0.888877555498955,109801.399974841,0.0,1.0
2009-05-06,2.47,2.47,2.41,2.45,31600,0.89980637790263,0.89980637790263,0.877948733095279,0.89252049630018,86743.1059801247,0.0,1.0
2009-05-07,2.48,2.5,2.4599,2.48,19700,0.903449318703855,0.910735200306306,0.896127007693393,0.903449318703855,54077.1894876094,0.0,1.0
2009-05-08,2.45,2.48,2.45,2.4776,14900,0.89252049630018,0.903449318703855,0.89252049630018,0.902575012911561,40901.0214906284,0.0,1.0
2009-05-11,2.4512,2.46,2.41,2.4501,8400,0.892957649196327,0.896163437101405,0.877948733095279,0.892556925708192,23058.2939947167,0.0,1.0
2009-05-12,2.41,2.43,2.4099,2.42,19100,0.877948733095279,0.885234614697729,0.877912303687267,0.881591673896504,52430.1684879868,0.0,1.0
2009-05-13,2.4,2.42,2.4,2.4,11800,0.874305792294054,0.881591673896504,0.874305792294054,0.874305792294054,32391.4129925782,0.0,1.0
2009-05-14,2.42,2.43,2.4,2.4,7200,0.881591673896504,0.885234614697729,0.874305792294054,0.874305792294054,19764.2519954715,0.0,1.0
2009-05-15,2.4,2.41,2.4,2.41,12000,0.874305792294054,0.877948733095279,0.874305792294054,0.877948733095279,32940.4199924524,0.0,1.0
2009-05-18,2.4201,2.44,2.4,2.4,7400,0.881628103304516,0.888877555498955,0.874305792294054,0.874305792294054,20313.2589953457,0.0,1.0
2009-05-19,2.5238,2.58,2.46,2.5,17100,0.919405399413222,0.939878726716108,0.896163437101405,0.910735200306306,46940.0984892447,0.0,1.0
2009-05-20,2.494,2.6299,2.48,2.5227,10900,0.908549435825571,0.958057001314222,0.903449318703855,0.919004675925087,29920.8814931443,0.0,1.0
2009-05-21,2.4,2.5,2.36,2.5,14800,0.874305792294054,0.910735200306306,0.859734029089153,0.910735200306306,40626.5179906913,0.0,1.0
2009-05-22,2.51,2.51,2.4101,2.43,4000,0.914378141107531,0.914378141107531,0.877985162503291,0.885234614697729,10980.1399974841,0.0,1.0
2009-05-26,2.53,2.53,2.4499,2.5,28100,0.921664022709981,0.921664022709981,0.892484066892168,0.910735200306306,77135.4834823261,0.0,1.0
2009-05-27,2.46,2.4701,2.45,2.47,7600,0.896163437101405,0.899842807310642,0.89252049630018,0.89980637790263,20862.2659952199,0.0,1.0
2009-05-28,2.47,2.47,2.42,2.47,20000,0.89980637790263,0.89980637790263,0.881591673896504,0.89980637790263,54900.6999874207,0.0,1.0
2009-05-29,2.54,2.65,2.47,2.47,66900,0.925306963511207,0.965379312324684,0.89980637790263,0.89980637790263,183642.841457922,0.0,1.0
2009-06-01,3.1136,3.2,2.66,2.74,51000,1.13426604786949,1.16574105639207,0.96902225312591,0.998165779535711,139996.784967922,0.0,1.0
2009-06-02,3.18,3.48,3.04,3.37,87500,1.15845517478962,1.26774339882638,1.10745400357247,1.2276710500129,240190.562444966,0.0,1.0
2009-06-03,3.28,3.29,3.2,3.2399,20000,1.19488458280187,1.1985275236031,1.16574105639207,1.18027639018896,54900.6999874209,0.0,1.0
2009-06-04,3.25,3.39,3.2,3.35,26700,1.1839557603982,1.23495693161535,1.16574105639207,1.22038516841045,73292.4344832065,0.0,1.0
2009-06-05,3.26,3.3,2.99,3.2899,25400,1.18759870119942,1.20217046440432,1.08923929956634,1.19849109419509,69723.8889840245,0.0,1.0
2009-06-08,3.36,3.36,3.23,3.25,38600,1.22402810921168,1.22402810921168,1.17666987879575,1.1839557603982,105958.350975722,0.0,1.0
2009-06-09,3.36,3.39,3.3499,3.35,21600,1.22402810921168,1.23495693161535,1.22034873900244,1.22038516841045,59292.7559864141,0.0,1.0
2009-06-10,3.27,3.49,3.25,3.38,27100,1.19124164200065,1.2713863396276,1.1839557603982,1.23131399081413,74390.4484829549,0.0,1.0
2009-06-11,3.48,3.5,3.25,3.25,32100,1.26774339882638,1.27502928042883,1.1839557603982,1.1839557603982,88115.6234798101,0.0,1.0
2009-06-12,3.4001,3.5,3.27,3.5,15500,1.23863630182459,1.27502928042883,1.19124164200065,1.27502928042883,42548.042490251,0.0,1.0
2009-06-15,3.42,3.49,3.35,3.38,14000,1.24588575401903,1.2713863396276,1.22038516841045,1.23131399081413,38430.4899911944,0.0,1.0
2009-06-16,3.3999,3.45,3.36,3.45,7300,1.23856344300856,1.2568145764227,1.22402810921168,1.2568145764227,20038.7554954086,0.0,1.0
2009-06-17,3.4,3.4,3.32,3.35,13800,1.23859987241658,1.23859987241658,1.20945634600677,1.22038516841045,37881.4829913202,0.0,1.0
2009-06-18,3.39,3.44,3.39,3.4,17400,1.23495693161535,1.25317163562148,1.23495693161535,1.23859987241658,47763.608989056,0.0,1.0
2009-06-19,3.59,3.59,3.33,3.41,20300,1.30781574763986,1.30781574763986,1.213099286808,1.2422428132178,55724.2104872318,0.0,1.0
2009-06-22,3.33,3.5,3.24,3.5,41100,1.213099286808,1.27502928042883,1.18031281959697,1.27502928042883,112820.93847415,0.0,1.0
2009-06-23,3.33,3.352,3.23,3.33,18800,1.213099286808,1.22111375657069,1.17666987879575,1.213099286808,51606.6579881754,0.0,1.0
2009-06-24,3.35,3.44,3.34,3.35,61800,1.22038516841045,1.25317163562148,1.21674222760922,1.22038516841045,169643.16296113,0.0,1.0
2009-06-25,3.4299,3.4299,3.3494,3.3494,5000,1.24949226541224,1.24949226541224,1.22016659196238,1.22016659196238,13725.1749968552,0.0,1.0
2009-06-26,3.4201,3.45,3.3562,3.4,19300,1.24592218342704,1.2568145764227,1.22264379170721,1.23859987241658,52979.1754878609,0.0,1.0
2009-06-29,3.4,3.47,3.3999,3.45,33500,1.23859987241658,1.26410045802515,1.23856344300856,1.2568145764227,91958.6724789294,0.0,1.0
2009-06-30,3.369,3.4,3.3213,3.4,55500,1.22730675593278,1.23859987241658,1.20992992831093,1.23859987241658,152349.442465092,0.0,1.0
2009-07-01,3.3,3.3737,3.2813,3.3737,8300,1.20217046440432,1.22901893810935,1.19535816510603,1.22901893810935,22783.7904947797,0.0,1.0
2009-07-02,3.4001,3.4399,3.21,3.3,34300,1.23863630182459,1.25313520621346,1.1693839971933,1.20217046440432,94154.7004784264,0.0,1.0
2009-07-06,3.48,3.5,3.407,3.43,29800,1.26774339882638,1.27502928042883,1.24114993097743,1.24952869482025,81802.0429812567,0.0,1.0
2009-07-07,3.43,3.481,3.26,3.26,29000,1.24952869482025,1.2681076929065,1.18759870119942,1.18759870119942,79606.0149817601,0.0,1.0
2009-07-08,3.793,3.88,3.4,3.4,101700,1.38176744590473,1.41346103087539,1.23859987241658,1.23859987241658,279170.059436034,0.0,1.0
2009-07-09,3.71,3.8,3.52,3.8,49100,1.35153103725456,1.38431750446558,1.28231516203128,1.38431750446558,134781.218469118,0.0,1.0
2009-07-10,3.71,3.71,3.6,3.71,16900,1.35153103725456,1.35153103725456,1.31145868844108,1.35153103725456,46391.0914893704,0.0,1.0
2009-07-13,3.82,3.85,3.68,3.68,61500,1.39160338606804,1.40253220847171,1.34060221485088,1.34060221485088,168819.652461318,0.0,1.0
2009-07-14,3.31,3.8,3.23,3.8,82900,1.20581340520555,1.38431750446558,1.17666987879575,1.38431750446558,227563.401447859,0.0,1.0
2009-07-15,3.4,3.47,3.33,3.34,29800,1.23859987241658,1.26410045802515,1.213099286808,1.21674222760922,81802.0429812566,0.0,1.0
2009-07-16,3.18,3.4,3.18,3.4,13500,1.15845517478962,1.23859987241658,1.15845517478962,1.23859987241658,37057.972491509,0.0,1.0
2009-07-17,3.33,3.35,3.2301,3.25,21000,1.213099286808,1.22038516841045,1.17670630820376,1.1839557603982,57645.7349867917,0.0,1.0
2009-07-20,3.26,3.3,3.26,3.29,3800,1.18759870119942,1.20217046440432,1.18759870119942,1.1985275236031,10431.13299761,0.0,1.0
2009-07-21,3.29,3.329,3.2599,3.26,10100,1.1985275236031,1.21273499272788,1.18756227179141,1.18759870119942,27724.8534936474,0.0,1.0
2009-07-22,3.4099,3.42,3.22,3.22,24500,1.24220638380979,1.24588575401903,1.17302693799452,1.17302693799452,67253.3574845903,0.0,1.0
2009-07-23,3.3912,3.49,3.31,3.4001,9600,1.2353940845115,1.2713863396276,1.20581340520555,1.23863630182459,26352.3359939619,0.0,1.0
2009-07-24,3.33,3.38,3.32,3.32,4700,1.213099286808,1.23131399081413,1.20945634600677,1.20945634600677,12901.6644970439,0.0,1.0
2009-07-27,3.33,3.4901,3.33,3.38,12000,1.213099286808,1.27142276903562,1.213099286808,1.23131399081413,32940.4199924524,0.0,1.0
2009-07-28,3.35,3.35,3.25,3.25,4000,1.22038516841045,1.22038516841045,1.1839557603982,1.1839557603982,10980.1399974841,0.0,1.0
2009-07-29,3.35,3.35,3.25,3.3,9200,1.22038516841045,1.22038516841045,1.1839557603982,1.20217046440432,25254.3219942135,0.0,1.0
2009-07-30,3.33,3.3327,3.33,3.3327,600,1.213099286808,1.21408288082433,1.213099286808,1.21408288082433,1647.02099962262,0.0,1.0
2009-07-31,3.38,3.38,3.31,3.31,5700,1.23131399081413,1.23131399081413,1.20581340520555,1.20581340520555,15646.6994964148,0.0,1.0
2009-08-03,3.5399,3.59,3.38,3.4,9200,1.28956461422572,1.30781574763986,1.23131399081413,1.23859987241658,25254.3219942135,0.0,1.0
2009-08-04,3.42,3.59,3.39,3.48,22200,1.24588575401903,1.30781574763986,1.23495693161535,1.26774339882638,60939.7769860368,0.0,1.0
2009-08-05,3.605,3.62,3.45,3.45,19100,1.31328015884169,1.31874457004353,1.2568145764227,1.2568145764227,52430.1684879869,0.0,1.0
2009-08-06,3.69,3.9499,3.61,3.65,53600,1.34424515565211,1.43892518707595,1.31510162924231,1.32967339244721,147133.875966287,0.0,1.0
2009-08-07,3.9301,4.2,3.7499,3.807,44900,1.43171216428952,1.53003513651459,1.36606637105145,1.38686756302644,123252.07147176,0.0,1.0
2009-08-10,3.97,4.01,3.94,3.94,25800,1.44624749808641,1.46081926129131,1.43531867568274,1.43531867568274,70821.9029837729,0.0,1.0
2009-08-11,3.93,4.04,3.83,4.02,20100,1.43167573488151,1.47174808369499,1.39524632686926,1.46446220209254,55175.2034873579,0.0,1.0
2009-08-12,3.99,3.9901,3.85,3.89,40800,1.45353337968886,1.45356980909688,1.40253220847171,1.41710397167661,111997.427974339,0.0,1.0
2009-08-13,4.0,4.0,3.95,4.0,18100,1.45717632049009,1.45717632049009,1.43896161648396,1.45717632049009,49685.1334886157,0.0,1.0
2009-08-14,4.06,4.06,3.91,4.0,13400,1.47903396529744,1.47903396529744,1.42438985327906,1.45717632049009,36783.4689915719,0.0,1.0
2009-08-17,4.01,4.02,3.94,4.02,20300,1.46081926129131,1.46446220209254,1.43531867568274,1.46446220209254,55724.2104872322,0.0,1.0
2009-08-18,4.0099,4.0799,3.97,4.0799,500,1.4607828318833,1.48628341749188,1.44624749808641,1.48628341749188,1372.51749968552,0.0,1.0
2009-08-19,3.9601,3.9901,3.91,3.99,12400,1.4426409866932,1.45356980909688,1.42438985327906,1.45353337968886,34038.4339922009,0.0,1.0
2009-08-20,3.9999,4.0,3.96,3.9601,1300,1.45713989108208,1.45717632049009,1.44260455728519,1.4426409866932,3568.54549918234,0.0,1.0
2009-08-21,3.96,4.0,3.931,3.98,26900,1.44260455728519,1.45717632049009,1.43204002896164,1.44989043888764,73841.4414830808,0.0,1.0
2009-08-24,4.11,4.18,4.0,4.0,11100,1.49724866930357,1.52274925491214,1.45717632049009,1.45717632049009,30469.8884930184,0.0,1.0
2009-08-25,3.93,4.1,3.93,4.1,17200,1.43167573488151,1.49360572850234,1.43167573488151,1.49360572850234,47214.6019891819,0.0,1.0
2009-08-26,4.076,4.19,3.86,3.93,21900,1.4848626705794,1.52639219571337,1.40617514927294,1.43167573488151,60116.2664862257,0.0,1.0
2009-08-27,4.07,4.07,4.0601,4.0601,2300,1.48267690609867,1.48267690609867,1.47907039470545,1.47907039470545,6313.58049855337,0.0,1.0
2009-08-28,4.14,4.15,4.07,4.07,6800,1.50817749170724,1.51182043250847,1.48267690609867,1.48267690609867,18666.2379957231,0.0,1.0
2009-08-31,4.0601,4.1,4.05,4.07,4400,1.47907039470545,1.49360572850234,1.47539102449622,1.48267690609867,12078.1539972326,0.0,1.0
2009-09-01,4.07,4.1,3.99,4.0601,29000,1.48267690609867,1.49360572850234,1.45353337968886,1.47907039470545,79606.0149817598,0.0,1.0
2009-09-02,4.0,4.05,4.0,4.03,13700,1.45717632049009,1.47539102449622,1.45717632049009,1.46810514289377,37606.9794913832,0.0,1.0
2009-09-03,4.02,4.05,4.02,4.05,2000,1.46446220209254,1.47539102449622,1.46446220209254,1.47539102449622,5490.06999874207,0.0,1.0
2009-09-04,4.0,4.07,4.0,4.07,4700,1.45717632049009,1.48267690609867,1.45717632049009,1.48267690609867,12901.6644970439,0.0,1.0
2009-09-08,3.941,4.0101,3.93,4.0101,8100,1.43568296976286,1.46085569069933,1.43167573488151,1.46085569069933,22234.7834949054,0.0,1.0
2009-09-09,3.92,3.9751,3.85,3.85,6600,1.42803279408029,1.44810539789504,1.40253220847171,1.40253220847171,18117.2309958488,0.0,1.0
2009-09-10,3.5,3.901,3.33,3.9001,141800,1.27502928042883,1.42111120655796,1.213099286808,1.42078334188585,389245.962910812,0.0,1.0
2009-09-11,3.42,3.5,3.4,3.5,36100,1.24588575401903,1.27502928042883,1.23859987241658,1.27502928042883,99095.7634772941,0.0,1.0
2009-09-14,3.35,3.42,3.35,3.42,14500,1.22038516841045,1.24588575401903,1.22038516841045,1.24588575401903,39803.00749088,0.0,1.0
2009-09-15,3.46,3.46,3.35,3.35,19000,1.26045751722393,1.26045751722393,1.22038516841045,1.22038516841045,52155.6649880496,0.0,1.0
2009-09-16,3.47,3.61,3.35,3.6,16200,1.26410045802515,1.31510162924231,1.22038516841045,1.31145868844108,44469.5669898109,0.0,1.0
2009-09-17,3.552,3.6,3.412,3.4401,48700,1.2939725725952,1.31145868844108,1.24297140137805,1.25320806502949,133683.204469369,0.0,1.0
2009-09-18,3.5,3.55,3.35,3.35,30600,1.27502928042883,1.29324398443495,1.22038516841045,1.22038516841045,83998.0709807536,0.0,1.0
2009-09-21,3.47,3.5001,3.42,3.49,42600,1.26410045802515,1.27506570983684,1.24588575401903,1.2713863396276,116938.490973206,0.0,1.0
2009-09-22,3.5,3.5055,3.43,3.5,92100,1.27502928042883,1.2770328978695,1.24952869482025,1.27502928042883,252817.723442072,0.0,1.0
2009-09-23,3.79,3.97,3.46,3.46,54000,1.38067456366436,1.44624749808641,1.26045751722393,1.26045751722393,148231.889966036,0.0,1.0
2009-09-24,3.65,3.8601,3.65,3.79,11300,1.32967339244721,1.40621157868095,1.32967339244721,1.38067456366436,31018.8954928926,0.0,1.0
2009-09-25,3.8001,3.8001,3.68,3.68,50100,1.3843539338736,1.3843539338736,1.34060221485088,1.34060221485088,137526.253468489,0.0,1.0
2009-09-28,3.92,3.961,3.82,3.82,25000,1.42803279408029,1.44296885136531,1.39160338606804,1.39160338606804,68625.8749842758,0.0,1.0
2009-09-29,3.82,3.93,3.73,3.92,22700,1.39160338606804,1.43167573488151,1.35881691885701,1.42803279408029,62312.2944857223,0.0,1.0
2009-09-30,3.85,3.85,3.818,3.84,22400,1.40253220847171,1.40253220847171,1.39087479790779,1.39888926767049,61488.7839859112,0.0,1.0
2009-10-01,3.84,3.8501,3.8,3.8048,60100,1.39888926767049,1.40256863787972,1.38431750446558,1.38606611605017,164976.603462199,0.0,1.0
2009-10-02,3.73,3.8,3.66,3.8,6500,1.35881691885701,1.38431750446558,1.33331633324843,1.38431750446558,17842.7274959117,0.0,1.0
2009-10-05,3.8,3.827,3.75,3.75,4300,1.38431750446558,1.39415344462889,1.36610280045946,1.36610280045946,11803.6504972955,0.0,1.0
2009-10-06,3.79,3.8999,3.78,3.8999,4600,1.38067456366436,1.42071048306982,1.37703162286313,1.42071048306982,12627.1609971068,0.0,1.0
2009-10-07,3.93,3.94,3.85,3.85,14500,1.43167573488151,1.43531867568274,1.40253220847171,1.40253220847171,39803.0074908801,0.0,1.0
2009-10-08,3.95,4.0,3.9,3.9,20000,1.43896161648396,1.45717632049009,1.42074691247784,1.42074691247784,54900.6999874208,0.0,1.0
2009-10-09,3.9599,3.9599,3.94,3.95,8700,1.44256812787718,1.44256812787718,1.43531867568274,1.43896161648396,23881.8044945279,0.0,1.0
2009-10-12,4.0,4.0,3.92,3.92,43200,1.45717632049009,1.45717632049009,1.42803279408029,1.42803279408029,118585.511972829,0.0,1.0
2009-10-13,4.0,4.02,3.97,3.97,18100,1.45717632049009,1.46446220209254,1.44624749808641,1.44624749808641,49685.1334886157,0.0,1.0
2009-10-14,4.2,4.2,4.02,4.02,58400,1.53003513651459,1.53003513651459,1.46446220209254,1.46446220209254,160310.043963269,0.0,1.0
2009-10-15,4.28,4.28,4.19,4.19,48600,1.5591786629244,1.5591786629244,1.52639219571337,1.52639219571337,133408.700969432,0.0,1.0
2009-10-16,4.38,4.39,4.27,4.27,69400,1.59560807093665,1.59925101173787,1.55553572212317,1.55553572212317,190505.42895635,0.0,1.0
2009-10-19,4.83,4.89,4.27,4.3799,127300,1.75954040699178,1.78139805179913,1.55553572212317,1.59557164152864,349442.955419933,0.0,1.0
2009-10-20,4.8599,4.94,4.65,4.84,53700,1.77043279998745,1.79961275580526,1.69396747256973,1.76318334779301,147408.379466224,0.0,1.0
2009-10-21,4.74,4.8799,4.69,4.8799,18300,1.72675393978076,1.7777186815899,1.70853923577463,1.7777186815899,50234.1404884898,0.0,1.0
2009-10-22,4.76,4.76,4.28,4.5,47200,1.73403982138321,1.73403982138321,1.5591786629244,1.63932336055135,129565.651970313,0.0,1.0
2009-10-23,4.769,4.9099,4.74,4.7401,33100,1.73731846810431,1.78864750399357,1.72675393978076,1.72679036918877,90860.6584791812,0.0,1.0
2009-10-26,4.4819,4.77,4.42,4.77,14700,1.63272963770113,1.73768276218443,1.61017983414155,1.73768276218443,40352.0144907543,0.0,1.0
2009-10-27,4.5299,4.7199,4.48,4.48,13100,1.65021575354701,1.71943162877029,1.6320374789489,1.6320374789489,35959.9584917606,0.0,1.0
2009-10-28,4.28,4.51,4.21,4.51,22800,1.5591786629244,1.64296630135258,1.53367807731582,1.64296630135258,62586.7979856594,0.0,1.0
2009-10-29,4.56,4.56,4.34,4.34,12900,1.6611810053587,1.6611810053587,1.58103630773175,1.58103630773175,35410.9514918864,0.0,1.0
2009-10-30,4.33,4.67,4.29,4.64,17900,1.57739336693052,1.70125335417218,1.56282160372562,1.6903245317685,49136.1264887416,0.0,1.0
2009-11-02,4.23,4.3599,4.2,4.3599,8500,1.54096395891827,1.58828575992619,1.53003513651459,1.58828575992619,23332.7974946538,0.0,1.0
2009-11-03,4.1799,4.26,4.0004,4.09,41600,1.52271282550413,1.55189278132195,1.45732203812214,1.48996278770112,114193.455973835,0.0,1.0
2009-11-04,4.282,4.37,4.13,4.13,10600,1.55990725108464,1.59196513013542,1.50453455090602,1.50453455090602,29097.370993333,0.0,1.0
2009-11-05,4.299,4.35,4.26,4.3,12700,1.56610025044672,1.58467924853297,1.55189278132195,1.56646454452685,34861.9444920122,0.0,1.0
2009-11-06,4.3,4.38,4.3,4.31,3400,1.56646454452685,1.59560807093665,1.56646454452685,1.57010748532807,9333.1189978615,0.0,1.0
2009-11-09,4.31,4.31,4.3,4.31,1500,1.57010748532807,1.57010748532807,1.56646454452685,1.57010748532807,4117.55249905656,0.0,1.0
2009-11-10,4.1,4.36,4.01,4.35,22800,1.49360572850234,1.5883221893342,1.46081926129131,1.58467924853297,62586.7979856597,0.0,1.0
2009-11-11,4.11,4.34,4.01,4.1,13300,1.49724866930357,1.58103630773175,1.46081926129131,1.49360572850234,36508.9654916347,0.0,1.0
2009-11-12,4.01,4.1,4.01,4.04,11100,1.46081926129131,1.49360572850234,1.46081926129131,1.47174808369499,30469.8884930186,0.0,1.0
2009-11-13,3.9699,4.1,3.76,4.02,26400,1.4462110686784,1.49360572850234,1.36974574126068,1.46446220209254,72468.9239833954,0.0,1.0
2009-11-16,3.99,4.13,3.9,4.04,13900,1.45353337968886,1.50453455090602,1.42074691247784,1.47174808369499,38155.9864912575,0.0,1.0
2009-11-17,3.95,4.1,3.95,4.02,4100,1.43896161648396,1.49360572850234,1.43896161648396,1.46446220209254,11254.6434974213,0.0,1.0
2009-11-18,3.97,4.1,3.97,4.01,25500,1.44624749808641,1.49360572850234,1.44624749808641,1.46081926129131,69998.3924839616,0.0,1.0
2009-11-19,3.8301,4.09,3.68,3.95,6000,1.39528275627727,1.48996278770112,1.34060221485088,1.43896161648396,16470.2099962262,0.0,1.0
2009-11-20,3.875,4.05,3.73,3.73,1800,1.41163956047477,1.47539102449622,1.35881691885701,1.35881691885701,4941.06299886788,0.0,1.0
2009-11-23,4.1399,4.19,4.05,4.17,11100,1.50814106229923,1.52639219571337,1.47539102449622,1.51910631411092,30469.8884930185,0.0,1.0
2009-11-24,4.0399,4.14,3.91,4.14,7000,1.47171165428698,1.50817749170724,1.42438985327906,1.50817749170724,19215.2449955972,0.0,1.0
2009-11-25,4.0,4.02,3.875,4.01,16200,1.45717632049009,1.46446220209254,1.41163956047477,1.46081926129131,44469.5669898108,0.0,1.0
2009-11-27,3.9,3.932,3.81,3.81,2000,1.42074691247784,1.43240432304176,1.38796044526681,1.38796044526681,5490.06999874206,0.0,1.0
2009-11-30,3.94,3.94,3.8,3.9,7400,1.43531867568274,1.43531867568274,1.38431750446558,1.42074691247784,20313.2589953456,0.0,1.0
2009-12-01,4.0,4.0,3.8,3.89,19400,1.45717632049009,1.45717632049009,1.38431750446558,1.41710397167661,53253.6789877981,0.0,1.0
2009-12-02,3.98,4.0,3.92,3.92,9500,1.44989043888764,1.45717632049009,1.42803279408029,1.42803279408029,26077.8324940248,0.0,1.0
2009-12-03,4.28,4.35,4.0499,4.05,45500,1.5591786629244,1.58467924853297,1.4753545950882,1.47539102449622,124899.092471382,0.0,1.0
2009-12-04,4.27,4.3501,4.26,4.3,38400,1.55553572212317,1.58471567794098,1.55189278132195,1.56646454452685,105409.343975848,0.0,1.0
2009-12-07,4.39,4.4,4.26,4.26,25000,1.59925101173787,1.6028939525391,1.55189278132195,1.55189278132195,68625.874984276,0.0,1.0
2009-12-08,4.45,4.45,4.34,4.4,46100,1.62110865654522,1.62110865654522,1.58103630773175,1.6028939525391,126546.113471005,0.0,1.0
2009-12-09,4.4999,4.5,4.32,4.44,22100,1.63928693114334,1.63932336055135,1.5737504261293,1.617465715744,60665.2734860998,0.0,1.0
2009-12-10,4.33,4.59,4.32,4.5,24500,1.57739336693052,1.67210982776238,1.5737504261293,1.63932336055135,67253.3574845904,0.0,1.0
2009-12-11,4.16,4.43,4.07,4.43,16500,1.55189278132195,1.65261659164813,1.51831817787988,1.65261659164813,44229.8597081754,0.1,1.0
2009-12-14,4.16,4.28,4.14,4.15,5600,1.55189278132195,1.59665891924469,1.54443175833482,1.54816226982838,15011.3463251989,0.0,1.0
2009-12-15,4.14,4.2,4.14,4.18,2300,1.54443175833482,1.56681482729619,1.54443175833482,1.55935380430907,6165.37438356387,0.0,1.0
2009-12-16,4.263,4.34,4.2,4.2,7900,1.59031704970564,1.61904198820607,1.56681482729619,1.56681482729619,21176.7207087628,0.0,1.0
2009-12-17,4.04,4.35,4.01,4.35,30600,1.5071266433992,1.62277249969963,1.49593510891851,1.62277249969963,82026.28527698,0.0,1.0
2009-12-18,4.094,4.094,4.0,4.0,2900,1.52727140546443,1.52727140546443,1.49220459742495,1.49220459742495,7773.73291840663,0.0,1.0
2009-12-21,4.1712,4.33,4.15,4.33,16000,1.55607095419473,1.61531147671251,1.54816226982838,1.61531147671251,42889.5609291401,0.0,1.0
2009-12-22,4.12,4.23,4.1,4.13,11200,1.5369707353477,1.57800636177688,1.52950971236057,1.54070124684126,30022.6926503979,0.0,1.0
2009-12-23,4.0699,4.2,3.98,4.13,15400,1.51828087276495,1.56681482729619,1.48474357443782,1.54070124684126,41281.2023942971,0.0,1.0
2009-12-24,4.0801,4.3478,4.08,4.11,7400,1.52208599448838,1.62195178717105,1.52204868937345,1.53324022385413,19836.4219297272,0.0,1.0
2009-12-28,3.92,4.17,3.91,4.11,20100,1.46236050547645,1.55562329281551,1.45862999398289,1.53324022385413,53880.010917232,0.0,1.0
2009-12-29,4.01,4.0401,3.89,3.9,31100,1.49593510891851,1.50716394851413,1.45116897099576,1.45489948248932,83366.5840560157,0.0,1.0
2009-12-30,4.06,4.17,4.04,4.05,10900,1.51458766638632,1.55562329281551,1.5071266433992,1.51085715489276,29218.5133829766,0.0,1.0
2009-12-31,4.04,4.09,4.02,4.02,12700,1.5071266433992,1.52577920086701,1.49966562041207,1.49966562041207,34043.5889875048,0.0,1.0
2010-01-04,4.0285,4.14,4.0,4.14,7400,1.5028365551816,1.54443175833482,1.49220459742495,1.54443175833482,19836.4219297272,0.0,1.0
2010-01-05,4.15,4.17,4.02,4.08,10000,1.54816226982838,1.55562329281551,1.49966562041207,1.52204868937345,26805.9755807125,0.0,1.0
2010-01-06,4.13,4.13,4.02,4.11,42200,1.54070124684126,1.54070124684126,1.49966562041207,1.53324022385413,113121.216950606,0.0,1.0
2010-01-07,4.1599,4.1599,4.1,4.14,17200,1.55185547620701,1.55185547620701,1.52950971236057,1.54443175833482,46106.2779988254,0.0,1.0
2010-01-08,4.311,4.35,4.1372,4.15,44700,1.60822350487474,1.62277249969963,1.54338721511662,1.54816226982838,119822.710845784,0.0,1.0
2010-01-11,4.13,4.3,4.13,4.3,15100,1.54070124684126,1.60411994223182,1.54070124684126,1.60411994223182,40477.0231268758,0.0,1.0
2010-01-12,4.15,4.21,4.14,4.17,30000,1.54816226982838,1.57054533878976,1.54443175833482,1.55562329281551,80417.9267421375,0.0,1.0
2010-01-13,4.16,4.17,4.04,4.11,16100,1.55189278132195,1.55562329281551,1.5071266433992,1.53324022385413,43157.6206849469,0.0,1.0
2010-01-14,4.14,4.18,4.13,4.15,17300,1.54443175833482,1.55935380430907,1.54070124684126,1.54816226982838,46374.3377546326,0.0,1.0
2010-01-15,4.08,4.15,4.08,4.14,28100,1.52204868937345,1.54816226982838,1.52204868937345,1.54443175833482,75324.7913818018,0.0,1.0
2010-01-19,4.16,4.1701,4.06,4.12,20300,1.55189278132195,1.55566059793044,1.51458766638632,1.5369707353477,54416.1304288461,0.0,1.0
2010-01-20,4.14,4.17,4.11,4.1445,7800,1.54443175833482,1.55562329281551,1.53324022385413,1.54611048850692,20908.6609529557,0.0,1.0
2010-01-21,4.13,4.1399,4.1,4.1399,3000,1.54070124684126,1.54439445321988,1.52950971236057,1.54439445321988,8041.79267421373,0.0,1.0
2010-01-22,4.04,4.1,4.01,4.01,59000,1.5071266433992,1.52950971236057,1.49593510891851,1.49593510891851,158155.255926203,0.0,1.0
2010-01-25,4.0101,4.0799,4.0,4.04,14900,1.49597241403345,1.52201138425851,1.49220459742495,1.5071266433992,39940.9036152614,0.0,1.0
2010-01-26,4.0262,4.05,3.99,4.0,12000,1.50197853753808,1.51085715489276,1.48847408593138,1.49220459742495,32167.170696855,0.0,1.0
2010-01-27,4.05,4.06,4.03,4.05,5600,1.51085715489276,1.51458766638632,1.50339613190563,1.51085715489276,15011.346325199,0.0,1.0
2010-01-28,4.0199,4.05,4.0,4.0301,6700,1.49962831529714,1.51085715489276,1.49220459742495,1.50343343702057,17960.0036390773,0.0,1.0
2010-01-29,3.9599,4.03,3.9599,4.01,10600,1.47724524633576,1.50339613190563,1.47724524633576,1.49593510891851,28414.3341155552,0.0,1.0
2010-02-01,3.95,3.96,3.92,3.96,10500,1.47355203995714,1.4772825514507,1.46236050547645,1.4772825514507,28146.274359748,0.0,1.0
2010-02-02,3.97,4.02,3.94,4.0,5300,1.48101306294426,1.49966562041207,1.46982152846357,1.49220459742495,14207.1670577776,0.0,1.0
2010-02-03,4.0,4.03,3.98,3.98,10300,1.49220459742495,1.50339613190563,1.48474357443782,1.48474357443782,27610.1548481338,0.0,1.0
2010-02-04,3.914,4.0,3.911,4.0,6200,1.46012219858031,1.49220459742495,1.45900304513224,1.49220459742495,16619.7048600417,0.0,1.0
2010-02-05,3.98,4.0099,3.9,3.9,11800,1.48474357443782,1.49589780380357,1.45489948248932,1.45489948248932,31631.0511852408,0.0,1.0
2010-02-08,3.77,4.0,3.75,3.93,30000,1.40640283307301,1.49220459742495,1.39894181008589,1.46609101697001,80417.9267421375,0.0,1.0
2010-02-09,3.77,3.96,3.77,3.82,12100,1.40640283307301,1.4772825514507,1.40640283307301,1.42505539054082,32435.2304526621,0.0,1.0
2010-02-10,3.75,3.8,3.71,3.8,10000,1.39894181008589,1.4175943675537,1.38401976411164,1.4175943675537,26805.9755807124,0.0,1.0
2010-02-11,3.82,3.85,3.7,3.75,37800,1.42505539054082,1.43624692502151,1.38028925261808,1.39894181008589,101326.587695093,0.0,1.0
2010-02-12,4.0,4.05,3.82,3.82,9700,1.49220459742495,1.51085715489276,1.42505539054082,1.42505539054082,26001.796313291,0.0,1.0
2010-02-16,4.16,4.16,4.0001,4.0199,25500,1.55189278132195,1.55189278132195,1.49224190253988,1.49962831529714,68355.2377308165,0.0,1.0
2010-02-17,4.0301,4.17,4.0301,4.17,11200,1.50343343702057,1.55562329281551,1.50343343702057,1.55562329281551,30022.692650398,0.0,1.0
2010-02-18,4.03,4.09,4.02,4.09,3200,1.50339613190563,1.52577920086701,1.49966562041207,1.52577920086701,8577.91218582801,0.0,1.0
2010-02-19,4.0101,4.05,4.01,4.0299,17700,1.49597241403345,1.51085715489276,1.49593510891851,1.5033588267907,47446.5767778609,0.0,1.0
2010-02-22,3.99,4.05,3.98,4.0,20500,1.48847408593138,1.51085715489276,1.48474357443782,1.49220459742495,54952.2499404607,0.0,1.0
2010-02-23,4.03,4.04,4.0001,4.02,10500,1.50339613190563,1.5071266433992,1.49224190253988,1.49966562041207,28146.2743597482,0.0,1.0
2010-02-24,4.1,4.11,4.05,4.05,9200,1.52950971236057,1.53324022385413,1.51085715489276,1.51085715489276,24661.4975342555,0.0,1.0
2010-02-25,4.04,4.07,4.03,4.03,4200,1.5071266433992,1.51831817787988,1.50339613190563,1.50339613190563,11258.5097438992,0.0,1.0
2010-02-26,4.07,4.08,4.04,4.04,14700,1.51831817787988,1.52204868937345,1.5071266433992,1.5071266433992,39404.7841036474,0.0,1.0
2010-03-01,4.13,4.1399,4.07,4.07,32400,1.54070124684126,1.54439445321988,1.51831817787988,1.51831817787988,86851.3608815083,0.0,1.0
2010-03-02,3.9,4.05,3.8,4.05,70000,1.45489948248932,1.51085715489276,1.4175943675537,1.51085715489276,187641.829064988,0.0,1.0
2010-03-03,3.8,3.8969,3.78,3.89,46800,1.4175943675537,1.45374302392632,1.41013334456658,1.45116897099576,125451.965717734,0.0,1.0
2010-03-04,3.88,3.9399,3.8,3.895,9700,1.4474384595022,1.46978422334864,1.4175943675537,1.45303422674254,26001.7963132911,0.0,1.0
2010-03-05,3.91,4.01,3.874,3.89,14300,1.45862999398289,1.49593510891851,1.44520015260606,1.45116897099576,38332.5450804187,0.0,1.0
2010-03-08,3.8929,3.95,3.82,3.91,17500,1.45225081932889,1.47355203995714,1.42505539054082,1.45862999398289,46910.4572662469,0.0,1.0
2010-03-09,3.74,3.93,3.74,3.9299,56700,1.39521129859233,1.46609101697001,1.39521129859233,1.46605371185507,151989.881542639,0.0,1.0
2010-03-10,3.78,3.89,3.7495,3.7501,35100,1.41013334456658,1.45116897099576,1.39875528451121,1.39897911520082,94088.9742883004,0.0,1.0
2010-03-11,3.79,3.84,3.7,3.84,25800,1.41386385606014,1.43251641352795,1.38028925261808,1.43251641352795,69159.416998238,0.0,1.0
2010-03-12,3.95,4.01,3.71,3.77,30200,1.47355203995714,1.49593510891851,1.38401976411164,1.40640283307301,80954.0462537514,0.0,1.0
2010-03-15,3.94,4.01,3.88,3.9,13100,1.46982152846357,1.49593510891851,1.4474384595022,1.45489948248932,35115.8280107334,0.0,1.0
2010-03-16,3.99,4.01,3.85,4.0,17700,1.48847408593138,1.49593510891851,1.43624692502151,1.49220459742495,47446.5767778612,0.0,1.0
2010-03-17,3.96,4.01,3.93,4.01,40800,1.4772825514507,1.49593510891851,1.46609101697001,1.49593510891851,109368.380369307,0.0,1.0
2010-03-18,3.95,3.98,3.95,3.9735,13200,1.47355203995714,1.48474357443782,1.47355203995714,1.48231874196701,35383.8877665403,0.0,1.0
2010-03-19,3.79,3.98,3.79,3.92,31200,1.41386385606014,1.48474357443782,1.41386385606014,1.46236050547645,83634.6438118227,0.0,1.0
2010-03-22,3.93,3.946,3.8,3.8,8200,1.46609101697001,1.47205983535971,1.4175943675537,1.4175943675537,21980.8999761842,0.0,1.0
2010-03-23,3.98,3.99,3.8709,3.88,6400,1.48474357443782,1.48847408593138,1.44404369404306,1.4474384595022,17155.824371656,0.0,1.0
2010-03-24,3.98,3.98,3.94,3.98,4900,1.48474357443782,1.48474357443782,1.46982152846357,1.48474357443782,13134.9280345491,0.0,1.0
2010-03-25,3.95,3.97,3.92,3.97,10400,1.47355203995714,1.48101306294426,1.46236050547645,1.48101306294426,27878.2146039409,0.0,1.0
2010-03-26,4.0,4.0,3.94,3.99,44700,1.49220459742495,1.49220459742495,1.46982152846357,1.48847408593138,119822.710845784,0.0,1.0
2010-03-29,4.15,4.15,3.98,3.98,47000,1.54816226982838,1.54816226982838,1.48474357443782,1.48474357443782,125988.085229349,0.0,1.0
2010-03-30,4.19,4.19,4.08,4.12,41800,1.56308431580263,1.56308431580263,1.52204868937345,1.5369707353477,112048.977927378,0.0,1.0
2010-03-31,4.2,4.2,4.1601,4.19,10100,1.56681482729619,1.56681482729619,1.55193008643688,1.56308431580263,27074.0353365197,0.0,1.0
2010-04-01,4.22,4.31,4.11,4.2,38900,1.57427585028332,1.60785045372538,1.53324022385413,1.56681482729619,104275.245008971,0.0,1.0
2010-04-05,4.4,4.49,4.26,4.31,45200,1.64142505716744,1.6749996606095,1.58919789625757,1.60785045372538,121163.00962482,0.0,1.0
2010-04-06,4.49,4.49,4.41,4.42,39800,1.6749996606095,1.6749996606095,1.645155568661,1.64888608015457,106687.782811236,0.0,1.0
2010-04-07,4.72,4.72,4.4999,4.5,57300,1.76080142496144,1.76080142496144,1.67869286698813,1.67873017210307,153598.240077482,0.0,1.0
2010-04-08,5.01,5.102,4.57,4.75,74900,1.86898625827475,1.90330696401552,1.704843752558,1.77199295944212,200776.757099536,0.0,1.0
2010-04-09,5.1,5.22,4.7,5.05,108000,1.90256086171681,1.94732699963956,1.75334040197431,1.883908304249,289504.536271694,0.0,1.0
2010-04-12,5.2,5.24,5.05,5.1,65600,1.93986597665243,1.95478802262668,1.883908304249,1.90256086171681,175847.199809474,0.0,1.0
2010-04-13,5.31,5.3299,5.0301,5.2,51500,1.98090160308162,1.98832532095381,1.87648458637681,1.93986597665243,138050.774240669,0.0,1.0
2010-04-14,5.1201,5.3,5.05,5.3,12700,1.91005918981887,1.97717109158806,1.883908304249,1.97717109158806,34043.5889875048,0.0,1.0
2010-04-15,5.24,5.2499,5.09,5.1336,19600,1.95478802262668,1.95848122900531,1.89883035022325,1.91509538033518,52539.7121381964,0.0,1.0
2010-04-16,5.08,5.22,4.89,5.1401,65400,1.89509983872968,1.94732699963956,1.824220120352,1.91752021280599,175311.08029786,0.0,1.0
2010-04-19,5.08,5.24,4.96,5.04,5300,1.89509983872968,1.95478802262668,1.85033370080693,1.88017779275543,14207.1670577776,0.0,1.0
2010-04-20,4.99,5.01,4.87,5.01,12000,1.86152523528762,1.86898625827475,1.81675909736487,1.86898625827475,32167.170696855,0.0,1.0
2010-04-21,5.14,5.1699,4.9955,5.12,18800,1.91748290769106,1.92863713705681,1.86357701660908,1.91002188470393,50395.2340917393,0.0,1.0
2010-04-22,5.08,5.11,4.962,5.09,19700,1.89509983872968,1.90629137321037,1.85107980310565,1.89883035022325,52807.7718940036,0.0,1.0
2010-04-23,5.02,5.1,5.02,5.1,16800,1.87271676976831,1.90256086171681,1.87271676976831,1.90256086171681,45034.0389755969,0.0,1.0
2010-04-26,4.93,5.0,4.831,4.96,15900,1.83914216632625,1.86525574678118,1.80221010253998,1.85033370080693,42621.5011733327,0.0,1.0
2010-04-27,4.8801,4.94,4.79,4.9,25100,1.82052691397337,1.84287267781981,1.78691500541637,1.82795063184556,67282.9987075883,0.0,1.0
2010-04-28,4.87,4.9034,4.76,4.84,8600,1.81675909736487,1.82921900575337,1.77572347093569,1.80556756288419,23053.1389994128,0.0,1.0
2010-04-29,4.81,4.9084,4.581,4.81,21800,1.7943760284035,1.83108426150015,1.70894731520092,1.7943760284035,58437.0267659531,0.0,1.0
2010-04-30,4.84,4.9701,4.55,4.78,9300,1.80556756288419,1.85410151741543,1.69738272957088,1.78318449392281,24929.5572900625,0.0,1.0
2010-05-03,4.9,4.9,4.62,4.78,35400,1.82795063184556,1.82795063184556,1.72349631002581,1.78318449392281,94893.1535557221,0.0,1.0
2010-05-04,4.91,4.97,4.73,4.88,8161,1.83168114333912,1.8540642123005,1.764531936455,1.82048960885844,21876.3566714195,0.0,1.0
2010-05-05,4.91,4.97,4.79,4.79,4580,1.83168114333912,1.8540642123005,1.78691500541637,1.78691500541637,12277.1368159663,0.0,1.0
2010-05-06,4.97,5.15,4.76,4.94,57000,1.8540642123005,1.92121341918462,1.77572347093569,1.84287267781981,152794.060810061,0.0,1.0
2010-05-07,4.6,4.98,4.6,4.98,14100,1.71603528703869,1.85779472379406,1.71603528703869,1.85779472379406,37796.4255688046,0.0,1.0
2010-05-10,4.607,4.9568,4.53,4.9001,14600,1.71864664508418,1.84913993712899,1.68992170658375,1.8279879369605,39136.7243478403,0.0,1.0
2010-05-11,4.5,4.58,4.3,4.53,10300,1.67873017210307,1.70857426405156,1.60411994223182,1.68992170658375,27610.1548481338,0.0,1.0
2010-05-12,4.59,4.74,4.42,4.51,12800,1.71230477554513,1.76826244794856,1.64888608015457,1.68246068359663,34311.6487433119,0.0,1.0
2010-05-13,4.72,4.92,4.54,4.54,42100,1.76080142496144,1.83541165483269,1.69365221807732,1.69365221807732,112853.157194799,0.0,1.0
2010-05-14,4.8,4.89,4.5,4.67,58100,1.79064551690994,1.824220120352,1.67873017210307,1.74214886749363,155742.718123939,0.0,1.0
2010-05-17,4.65,4.86,4.55,4.86,8800,1.7346878445065,1.81302858587131,1.69738272957088,1.81302858587131,23589.258511027,0.0,1.0
2010-05-18,4.55,4.64,4.55,4.59,11500,1.69738272957088,1.73095733301294,1.69738272957088,1.71230477554513,30826.8719178193,0.0,1.0
2010-05-19,4.29,4.57,4.15,4.57,8900,1.60038943073826,1.704843752558,1.54816226982838,1.704843752558,23857.318266834,0.0,1.0
2010-05-20,4.16,4.21,4.1199,4.21,13800,1.55189278132195,1.57054533878976,1.53693343023276,1.57054533878976,36992.2463013831,0.0,1.0
2010-05-21,4.13,4.2,4.11,4.11,9500,1.54070124684126,1.56681482729619,1.53324022385413,1.53324022385413,25465.6768016768,0.0,1.0
2010-05-24,4.345,4.38,4.12,4.2,6900,1.62090724395285,1.63396403418032,1.5369707353477,1.56681482729619,18496.1231506916,0.0,1.0
2010-05-25,4.12,4.34,4.11,4.34,49700,1.5369707353477,1.61904198820607,1.53324022385413,1.61904198820607,133225.698636141,0.0,1.0
2010-05-26,4.3,4.49,4.16,4.17,28300,1.60411994223182,1.6749996606095,1.55189278132195,1.55562329281551,75860.9108934162,0.0,1.0
2010-05-27,4.24,4.31,4.21,4.31,13800,1.58173687327044,1.60785045372538,1.57054533878976,1.60785045372538,36992.2463013833,0.0,1.0
2010-05-28,4.26,4.26,4.22,4.2465,3400,1.58919789625757,1.58919789625757,1.57427585028332,1.58416170574126,9114.03169744223,0.0,1.0
2010-06-01,4.02,4.25,4.0,4.25,22400,1.49966562041207,1.58546738476401,1.49220459742495,1.58546738476401,60045.385300796,0.0,1.0
2010-06-02,4.13,4.16,4.05,4.07,22000,1.54070124684126,1.55189278132195,1.51085715489276,1.51831817787988,58973.1462775673,0.0,1.0
2010-06-03,4.01,4.07,4.0,4.01,21700,1.49593510891851,1.51831817787988,1.49220459742495,1.49593510891851,58168.967010146,0.0,1.0
2010-06-04,3.81,4.0,3.8,4.0,15100,1.42132487904726,1.49220459742495,1.4175943675537,1.49220459742495,40477.0231268759,0.0,1.0
2010-06-07,3.7,3.84,3.67,3.79,36800,1.38028925261808,1.43251641352795,1.36909771813739,1.41386385606014,98645.9901370216,0.0,1.0
2010-06-08,3.69,3.87,3.66,3.66,14900,1.37655874112451,1.44370794800864,1.36536720664383,1.36536720664383,39940.9036152617,0.0,1.0
2010-06-09,3.75,3.87,3.75,3.7501,1000,1.39894181008589,1.44370794800864,1.39894181008589,1.39897911520082,2680.59755807124,0.0,1.0
2010-06-10,3.89,3.89,3.66,3.75,17900,1.45116897099576,1.45116897099576,1.36536720664383,1.39894181008589,47982.6962894753,0.0,1.0
2010-06-11,3.872,3.88,3.69,3.8799,19900,1.44445405030735,1.4474384595022,1.37655874112451,1.44740115438726,53343.8914056178,0.0,1.0
2010-06-14,3.7,3.94,3.68,3.85,20900,1.38028925261808,1.46982152846357,1.37282822963095,1.43624692502151,56024.4889636889,0.0,1.0
2010-06-15,3.72,3.8,3.7,3.7,9600,1.3877502756052,1.4175943675537,1.38028925261808,1.38028925261808,25733.736557484,0.0,1.0
2010-06-16,3.91,3.96,3.73,3.73,20900,1.45862999398289,1.4772825514507,1.39148078709876,1.39148078709876,56024.4889636889,0.0,1.0
2010-06-17,4.01,4.06,4.0,4.0,9100,1.49593510891851,1.51458766638632,1.49220459742495,1.49220459742495,24393.4377784483,0.0,1.0
2010-06-18,4.01,4.06,4.01,4.06,2100,1.49593510891851,1.51458766638632,1.49593510891851,1.51458766638632,5629.25487194961,0.0,1.0
2010-06-21,4.05,4.05,4.0,4.02,7600,1.51085715489276,1.51085715489276,1.49220459742495,1.49966562041207,20372.5414413415,0.0,1.0
2010-06-22,4.07,4.15,4.02,4.06,10200,1.51831817787988,1.54816226982838,1.49966562041207,1.51458766638632,27342.0950923268,0.0,1.0
2010-06-23,3.97,4.27,3.85,3.99,32200,1.48101306294426,1.59292840775113,1.43624692502151,1.48847408593138,86315.2413698941,0.0,1.0
2010-06-24,3.79,3.97,3.78,3.97,13600,1.41386385606014,1.48101306294426,1.41013334456658,1.48101306294426,36456.1267897689,0.0,1.0
2010-06-25,3.75,3.801,3.65,3.8,20000,1.39894181008589,1.41796741870306,1.36163669515026,1.4175943675537,53611.9511614248,0.0,1.0
2010-06-28,3.73,3.79,3.73,3.79,19300,1.39148078709876,1.41386385606014,1.39148078709876,1.41386385606014,51735.5328707752,0.0,1.0
2010-06-29,3.79,3.99,3.71,3.75,2300,1.41386385606014,1.48847408593138,1.38401976411164,1.39894181008589,6165.37438356386,0.0,1.0
2010-06-30,3.72,3.75,3.7,3.75,6000,1.3877502756052,1.39894181008589,1.38028925261808,1.39894181008589,16083.5853484275,0.0,1.0
2010-07-01,3.66,3.8099,3.65,3.7,8400,1.36536720664383,1.42128757393233,1.36163669515026,1.38028925261808,22517.0194877984,0.0,1.0
2010-07-02,3.6,3.6599,3.6,3.62,3300,1.36163669515026,1.3842928168279,1.36163669515026,1.36920134345665,8724.79424380452,0.05,1.0
2010-07-06,3.55,3.74,3.55,3.6,9100,1.34272507438429,1.414589233295,1.34272507438429,1.36163669515026,24059.2810965518,0.0,1.0
2010-07-07,3.51,3.57,3.51,3.53,4300,1.32759577777151,1.35028972269068,1.32759577777151,1.3351604260779,11368.6712873816,0.0,1.0
2010-07-08,3.444,3.57,3.42,3.5,45000,1.30263243836042,1.35028972269068,1.29355486039275,1.32381345361831,118974.46696097,0.0,1.0
2010-07-09,3.44,3.5,3.28,3.42,34100,1.30111950869914,1.32381345361831,1.24060232224802,1.29355486039275,90156.2071859799,0.0,1.0
2010-07-12,3.35,3.45,3.31,3.3701,10300,1.26707859132039,1.30490183285234,1.2519492947076,1.27468106286831,27231.9335488442,0.0,1.0
2010-07-13,3.31,3.4,3.31,3.35,9800,1.2519492947076,1.28599021208636,1.2519492947076,1.26707859132039,25909.9950270559,0.0,1.0
2010-07-14,3.372,3.372,3.28,3.31,4800,1.27539970445741,1.27539970445741,1.24060232224802,1.2519492947076,12690.6098091702,0.0,1.0
2010-07-15,3.44,3.51,3.36,3.39,7400,1.30111950869914,1.32759577777151,1.27086091547358,1.28220788793317,19564.6901224707,0.0,1.0
2010-07-16,3.6,3.72,3.46,3.46,32100,1.36163669515026,1.40702458498861,1.30868415700553,1.30868415700553,84868.4530988258,0.0,1.0
2010-07-19,3.56,3.7335,3.46,3.57,4300,1.34650739853748,1.41213072259542,1.30868415700553,1.35028972269068,11368.6712873816,0.0,1.0
2010-07-20,3.553,3.74,3.4001,3.4001,3300,1.34385977163025,1.414589233295,1.28602803532789,1.28602803532789,8724.79424380447,0.0,1.0
2010-07-21,3.66,3.66,3.5701,3.5701,900,1.38433064006944,1.38433064006944,1.35032754593221,1.35032754593221,2379.4893392194,0.0,1.0
2010-07-22,3.63,3.638,3.5,3.63,12000,1.37298366760985,1.37600952693241,1.32381345361831,1.37298366760985,31726.5245229254,0.0,1.0
2010-07-23,3.67,3.67,3.53,3.65,8000,1.38811296422263,1.38811296422263,1.3351604260779,1.38054831591624,21151.016348617,0.0,1.0
2010-07-26,3.658,3.68,3.53,3.61,10100,1.3835741752388,1.39189528837583,1.3351604260779,1.36541901930346,26703.1581401288,0.0,1.0
2010-07-27,3.62,3.68,3.61,3.6301,4500,1.36920134345665,1.39189528837583,1.36541901930346,1.37302149085138,11897.4466960971,0.0,1.0
2010-07-28,3.6701,3.7075,3.66,3.6775,6600,1.38815078746416,1.40229667979711,1.38433064006944,1.39094970733753,17449.588487609,0.0,1.0
2010-07-29,3.72,3.73,3.691,3.72,3200,1.40702458498861,1.4108069091418,1.39605584494434,1.40702458498861,8460.40653944676,0.0,1.0
2010-07-30,3.73,3.75,3.67,3.677,11300,1.4108069091418,1.41837155744819,1.38811296422263,1.39076059112987,29875.8105924215,0.0,1.0
2010-08-02,3.74,3.87,3.67,3.78,11600,1.414589233295,1.46375944728653,1.38811296422263,1.42971852990778,30668.9737054945,0.0,1.0
2010-08-03,3.782,3.782,3.66,3.78,3100,1.43047499473842,1.43047499473842,1.38433064006944,1.42971852990778,8196.01883508905,0.0,1.0
2010-08-04,3.8,3.81,3.67,3.81,5700,1.43728317821417,1.44106550236736,1.38811296422263,1.44106550236736,15070.0991483896,0.0,1.0
2010-08-05,3.8,3.8,3.75,3.75,2600,1.43728317821417,1.43728317821417,1.41837155744819,1.41837155744819,6874.0803133005,0.0,1.0
2010-08-06,3.77,3.78,3.67,3.7,4400,1.42593620575458,1.42971852990778,1.38811296422263,1.39945993668222,11633.0589917393,0.0,1.0
2010-08-09,3.65,3.71,3.6,3.71,5800,1.38054831591624,1.40324226083541,1.36163669515026,1.40324226083541,15334.4868527473,0.0,1.0
2010-08-10,3.64,3.76,3.57,3.68,10400,1.37676599176305,1.42215388160139,1.35028972269068,1.39189528837583,27496.3212532019,0.0,1.0
2010-08-11,3.49,3.5801,3.37,3.58,13800,1.32003112946512,1.35410987008541,1.27464323962678,1.35407204684387,36485.5032013642,0.0,1.0
2010-08-12,3.48,3.48,3.42,3.42,1500,1.31624880531192,1.31624880531192,1.29355486039275,1.29355486039275,3965.81556536569,0.0,1.0
2010-08-13,3.69,3.69,3.465,3.48,2700,1.39567761252902,1.39567761252902,1.31057531908213,1.31624880531192,7138.46801765823,0.0,1.0
2010-08-16,3.7,3.7,3.4501,3.4501,4300,1.39945993668222,1.39945993668222,1.30493965609387,1.30493965609387,11368.6712873816,0.0,1.0
2010-08-17,3.51,3.6999,3.47,3.67,13100,1.32759577777151,1.39942211344068,1.31246648115873,1.38811296422263,34634.7892708602,0.0,1.0
2010-08-18,3.4,3.52,3.4,3.52,13100,1.28599021208636,1.3313781019247,1.28599021208636,1.3313781019247,34634.7892708603,0.0,1.0
2010-08-19,3.55,3.6499,3.4,3.4,3700,1.34272507438429,1.38051049267471,1.28599021208636,1.28599021208636,9782.34506123533,0.0,1.0
2010-08-20,3.45,3.53,3.45,3.53,8700,1.30490183285234,1.3351604260779,1.30490183285234,1.3351604260779,23001.7302791209,0.0,1.0
2010-08-23,3.41,3.59,3.396,3.59,8400,1.28977253623956,1.35785437099707,1.28447728242508,1.35785437099707,22208.5671660477,0.0,1.0
2010-08-24,3.45,3.45,3.238,3.45,12000,1.30490183285234,1.30490183285234,1.2247165608046,1.30490183285234,31726.5245229253,0.0,1.0
2010-08-25,3.35,3.45,3.26,3.45,6400,1.26707859132039,1.30490183285234,1.23303767394163,1.30490183285234,16920.8130788935,0.0,1.0
2010-08-26,3.29,3.35,3.26,3.26,2800,1.24438464640121,1.26707859132039,1.23303767394163,1.23303767394163,7402.85572201596,0.0,1.0
2010-08-27,3.21,3.3101,3.21,3.28,16900,1.21412605317565,1.25198711794914,1.21412605317565,1.24060232224802,44681.5220364534,0.0,1.0
2010-08-30,3.25,3.25,3.16,3.23,6800,1.22925534978843,1.22925534978843,1.19521443240968,1.22169070148204,17978.3638963245,0.0,1.0
2010-08-31,3.37,3.45,3.26,3.3,17200,1.27464323962678,1.30490183285234,1.23303767394163,1.24816697055441,45474.6851495263,0.0,1.0
2010-09-01,3.27,3.34,3.27,3.3,1300,1.23681999809482,1.26329626716719,1.23681999809482,1.24816697055441,3437.04015665026,0.0,1.0
2010-09-02,3.38,3.38,3.2,3.25,500,1.27842556377997,1.27842556377997,1.21034372902246,1.22925534978843,1321.93852178856,0.0,1.0
2010-09-03,3.31,3.38,3.25,3.25,9000,1.2519492947076,1.27842556377997,1.22925534978843,1.22925534978843,23794.8933921941,0.0,1.0
2010-09-07,3.35,3.358,3.31,3.31,3200,1.26707859132039,1.27010445064294,1.2519492947076,1.2519492947076,8460.40653944675,0.0,1.0
2010-09-08,3.35,3.35,3.35,3.35,700,1.26707859132039,1.26707859132039,1.26707859132039,1.26707859132039,1850.71393050398,0.0,1.0
2010-09-09,3.2199,3.34,3.15,3.34,24600,1.21787055408732,1.26329626716719,1.19143210825648,1.26329626716719,65039.3752719969,0.0,1.0
2010-09-10,3.08,3.16,3.08,3.15,29800,1.16495583918412,1.19521443240968,1.16495583918412,1.19143210825648,78787.5358985978,0.0,1.0
2010-09-13,3.0995,3.1199,3.0,3.08,15300,1.17233137128285,1.18004731255536,1.13469724595855,1.16495583918412,40451.3187667298,0.0,1.0
2010-09-14,3.03,3.16,3.03,3.14,7200,1.14604421841814,1.19521443240968,1.14604421841814,1.18764978410329,19035.9147137552,0.0,1.0
2010-09-15,3.0,3.0999,2.96,3.0999,10100,1.13469724595855,1.17248266424897,1.11956794934577,1.17248266424897,26703.158140129,0.0,1.0
2010-09-16,2.96,3.0697,2.95,2.9808,25000,1.11956794934577,1.16106004530632,1.11578562519258,1.12743518358442,66096.9260894281,0.0,1.0
2010-09-17,3.0,3.0301,2.99,2.99,29000,1.13469724595855,1.14608204165967,1.13091492180536,1.13091492180536,76672.4342637367,0.0,1.0
2010-09-20,3.05,3.05,3.0,3.0,20000,1.15360886672453,1.15360886672453,1.13469724595855,1.13469724595855,52877.5408715424,0.0,1.0
2010-09-21,3.05,3.2,3.05,3.07,26900,1.15360886672453,1.21034372902246,1.15360886672453,1.16117351503092,71120.2924722245,0.0,1.0
2010-09-22,3.05,3.09,3.02,3.05,24000,1.15360886672453,1.16873816333731,1.14226189426494,1.15360886672453,63453.0490458508,0.0,1.0
2010-09-23,3.17,3.182,3.06,3.07,4700,1.19899675656287,1.20353554554671,1.15739119087772,1.16117351503092,12426.2221048125,0.0,1.0
2010-09-24,3.2391,3.25,3.1581,3.1581,11100,1.22513261646145,1.22925534978843,1.19449579082057,1.19449579082057,29347.035183706,0.0,1.0
2010-09-27,3.06,3.18,3.06,3.18,10000,1.15739119087772,1.20277908071607,1.15739119087772,1.20277908071607,26438.7704357713,0.0,1.0
2010-09-28,2.96,3.05,2.96,3.05,71100,1.11956794934577,1.15360886672453,1.11956794934577,1.15360886672453,187979.657798334,0.0,1.0
2010-09-29,2.99,3.0545,2.95,2.95,19900,1.13091492180536,1.15531091259347,1.11578562519258,1.11578562519258,52613.1531671846,0.0,1.0
2010-09-30,2.93,3.25,2.91,2.99,40800,1.10822097688619,1.22925534978843,1.1006563285798,1.13091492180536,107870.183377946,0.0,1.0
2010-10-01,3.08,3.14,2.94,2.97,42100,1.16495583918412,1.18764978410329,1.11200330103938,1.12335027349897,111307.223534596,0.0,1.0
2010-10-04,3.24,3.25,3.06,3.06,31300,1.22547302563524,1.22925534978843,1.15739119087772,1.15739119087772,82753.3514639637,0.0,1.0
2010-10-05,3.17,3.25,3.1201,3.2299,10700,1.19899675656287,1.22925534978843,1.18012295903843,1.22165287824051,28289.4843662752,0.0,1.0
2010-10-06,3.2,3.25,3.16,3.16,1300,1.21034372902246,1.22925534978843,1.19521443240968,1.19521443240968,3437.04015665025,0.0,1.0
2010-10-07,3.2,3.24,3.19,3.24,6200,1.21034372902246,1.22547302563524,1.20656140486926,1.22547302563524,16392.0376701781,0.0,1.0
2010-10-08,3.22,3.25,3.1501,3.205,7000,1.21790837732885,1.22925534978843,1.19146993149801,1.21223489109905,18507.1393050398,0.0,1.0
2010-10-11,3.32,3.33,3.15,3.2,49100,1.2557316188608,1.25951394301399,1.19143210825648,1.21034372902246,129814.362839636,0.0,1.0
2010-10-12,3.29,3.3113,3.24,3.29,6400,1.24438464640121,1.25244099684752,1.22547302563524,1.24438464640121,16920.8130788936,0.0,1.0
2010-10-13,3.28,3.31,3.26,3.26,14000,1.24060232224802,1.2519492947076,1.23303767394163,1.23303767394163,37014.2786100796,0.0,1.0
2010-10-14,3.1844,3.2699,3.16,3.24,26100,1.20444330334347,1.23678217485329,1.19521443240968,1.22547302563524,69005.190837363,0.0,1.0
2010-10-15,3.18,3.25,3.16,3.25,20100,1.20277908071607,1.22925534978843,1.19521443240968,1.22925534978843,53141.9285758999,0.0,1.0
2010-10-18,3.25,3.3,3.179,3.21,13900,1.22925534978843,1.24816697055441,1.20240084830075,1.21412605317565,36749.890905722,0.0,1.0
2010-10-19,3.1,3.22,3.09,3.22,11600,1.17252048749051,1.21790837732885,1.16873816333731,1.21790837732885,30668.9737054945,0.0,1.0
2010-10-20,3.13,3.222,3.09,3.09,14300,1.18386745995009,1.21866484215949,1.16873816333731,1.16873816333731,37807.4417231528,0.0,1.0
2010-10-21,3.14,3.28,3.13,3.2499,3300,1.18764978410329,1.24060232224802,1.18386745995009,1.2292175265469,8724.79424380446,0.0,1.0
2010-10-22,3.15,3.29,3.11,3.13,20600,1.19143210825648,1.24438464640121,1.1763028116437,1.18386745995009,54463.8670976887,0.0,1.0
2010-10-25,3.21,3.21,3.11,3.13,18700,1.21412605317565,1.21412605317565,1.1763028116437,1.18386745995009,49440.5007148922,0.0,1.0
2010-10-26,3.17,3.2,3.17,3.2,11500,1.19899675656287,1.21034372902246,1.19899675656287,1.21034372902246,30404.5860011369,0.0,1.0
2010-10-27,3.1999,3.2,3.16,3.2,5600,1.21030590578093,1.21034372902246,1.19521443240968,1.21034372902246,14805.7114440318,0.0,1.0
2010-10-28,3.1687,3.1899,3.15,3.17,7100,1.19850505442296,1.20652358162773,1.19143210825648,1.19899675656287,18771.5270093975,0.0,1.0
2010-10-29,3.16,3.17,3.15,3.17,1849,1.19521443240968,1.19899675656287,1.19143210825648,1.19899675656287,4888.52865357408,0.0,1.0
2010-11-01,3.17,3.2,3.17,3.19,900,1.19899675656287,1.21034372902246,1.19899675656287,1.20656140486926,2379.48933921941,0.0,1.0
2010-11-02,3.37,3.39,3.17,3.2,47100,1.27464323962678,1.28220788793317,1.19899675656287,1.21034372902246,124526.608752482,0.0,1.0
2010-11-03,3.47,3.5,3.4,3.4,42200,1.31246648115873,1.32381345361831,1.28599021208636,1.28599021208636,111571.611238954,0.0,1.0
2010-11-04,3.52,3.5399,3.5,3.5,23600,1.3313781019247,1.33890492698956,1.32381345361831,1.32381345361831,62395.4982284202,0.0,1.0
2010-11-05,3.521,3.54,3.5,3.52,22900,1.33175633434002,1.33894275023109,1.32381345361831,1.3313781019247,60544.7842979161,0.0,1.0
2010-11-08,3.52,3.55,3.52,3.53,3800,1.3313781019247,1.34272507438429,1.3313781019247,1.3351604260779,10046.7327655931,0.0,1.0
2010-11-09,3.59,3.6,3.55,3.55,13900,1.35785437099707,1.36163669515026,1.34272507438429,1.34272507438429,36749.8909057219,0.0,1.0
2010-11-10,3.45,3.6,3.39,3.54,42900,1.30490183285234,1.36163669515026,1.28220788793317,1.33894275023109,113422.325169458,0.0,1.0
2010-11-11,3.39,3.517,3.39,3.45,17300,1.28220788793317,1.33024340467874,1.28220788793317,1.30490183285234,45739.072853884,0.0,1.0
2010-11-12,3.2,3.4399,3.2,3.42,17700,1.21034372902246,1.30108168545761,1.21034372902246,1.29355486039275,46796.6236713149,0.0,1.0
2010-11-15,3.15,3.31,3.11,3.19,20200,1.19143210825648,1.2519492947076,1.1763028116437,1.20656140486926,53406.3162802579,0.0,1.0
2010-11-16,2.99,3.16,2.97,3.15,33800,1.13091492180536,1.19521443240968,1.12335027349897,1.19143210825648,89363.0440729065,0.0,1.0
2010-11-17,3.0,3.22,2.96,3.0,38700,1.13469724595855,1.21790837732885,1.11956794934577,1.13469724595855,102318.041586435,0.0,1.0
2010-11-18,3.01,3.09,2.96,3.02,12500,1.13847957011175,1.16873816333731,1.11956794934577,1.14226189426494,33048.4630447139,0.0,1.0
2010-11-19,3.15,3.1799,3.01,3.012,28700,1.19143210825648,1.20274125747453,1.13847957011175,1.13923603494239,75879.2711506634,0.0,1.0
2010-11-22,3.18,3.38,2.95,2.96,5800,1.20277908071607,1.27842556377997,1.11578562519258,1.11956794934577,15334.4868527472,0.0,1.0
2010-11-23,3.2,3.2,2.98,2.98,24700,1.21034372902246,1.21034372902246,1.12713259765216,1.12713259765216,65303.7629763547,0.0,1.0
2010-11-24,3.6,3.69,3.12,3.1335,61400,1.36163669515026,1.39567761252902,1.1800851357969,1.18519127340371,162334.050475636,0.0,1.0
2010-11-26,3.55,3.58,3.4,3.58,10500,1.34272507438429,1.35407204684387,1.28599021208636,1.35407204684387,27760.7089575597,0.0,1.0
2010-11-29,3.31,3.45,3.29,3.45,7100,1.2519492947076,1.30490183285234,1.24438464640121,1.30490183285234,18771.5270093976,0.0,1.0
2010-11-30,3.22,3.25,3.22,3.25,4100,1.21790837732885,1.22925534978843,1.21790837732885,1.22925534978843,10839.8958786662,0.0,1.0
2010-12-01,3.16,3.258,3.12,3.16,40400,1.19521443240968,1.23228120911099,1.1800851357969,1.19521443240968,106812.632560515,0.0,1.0
2010-12-02,3.15,3.18,3.07,3.07,15300,1.19143210825648,1.20277908071607,1.16117351503092,1.16117351503092,40451.31876673,0.0,1.0
2010-12-03,3.19,3.29,3.13,3.15,14500,1.20656140486926,1.24438464640121,1.18386745995009,1.19143210825648,38336.2171318683,0.0,1.0
2010-12-06,3.238,3.49,3.06,3.15,53100,1.2247165608046,1.32003112946512,1.15739119087772,1.19143210825648,140389.871013945,0.0,1.0
2010-12-07,3.17,3.45,3.13,3.34,24000,1.19899675656287,1.30490183285234,1.18386745995009,1.26329626716719,63453.0490458509,0.0,1.0
2010-12-08,3.2,3.2399,3.13,3.15,13000,1.21034372902246,1.22543520239371,1.18386745995009,1.19143210825648,34370.4015665025,0.0,1.0
2010-12-09,3.62,3.65,3.13,3.13,66600,1.36920134345665,1.38054831591624,1.18386745995009,1.18386745995009,176082.211102237,0.0,1.0
2010-12-10,3.53,3.63,3.46,3.63,10200,1.3351604260779,1.37298366760985,1.30868415700553,1.37298366760985,26967.5458444866,0.0,1.0
2010-12-13,3.43,3.51,3.43,3.51,10900,1.29733718454595,1.32759577777151,1.29733718454595,1.32759577777151,28818.2597749905,0.0,1.0
2010-12-14,3.61,3.69,3.31,3.42,56500,1.36541901930346,1.39567761252902,1.2519492947076,1.29355486039275,149379.052962107,0.0,1.0
2010-12-15,3.5,3.65,3.36,3.65,55800,1.32381345361831,1.38054831591624,1.27086091547358,1.38054831591624,147528.339031604,0.0,1.0
2010-12-16,3.5,3.54,3.31,3.44,62400,1.32381345361831,1.33894275023109,1.2519492947076,1.30111950869914,164977.927519213,0.0,1.0
2010-12-17,3.5,3.503,3.4,3.5,17300,1.32381345361831,1.32494815086427,1.28599021208636,1.32381345361831,45739.0728538843,0.0,1.0
2010-12-20,3.36,3.45,3.36,3.41,22800,1.27086091547358,1.30490183285234,1.27086091547358,1.28977253623956,60280.3965935583,0.0,1.0
2010-12-21,3.28,3.459,3.28,3.35,24500,1.24060232224802,1.30830592459021,1.24060232224802,1.26707859132039,64774.9875676393,0.0,1.0
2010-12-22,3.26,3.29,3.25,3.26,24500,1.23303767394163,1.24438464640121,1.22925534978843,1.23303767394163,64774.9875676393,0.0,1.0
2010-12-23,3.21,3.27,3.21,3.27,26300,1.21412605317565,1.23681999809482,1.21412605317565,1.23681999809482,69533.9662460784,0.0,1.0
2010-12-27,3.27,3.29,3.16,3.21,13900,1.23681999809482,1.24438464640121,1.19521443240968,1.21412605317565,36749.8909057221,0.0,1.0
2010-12-28,3.24,3.45,3.18,3.21,20800,1.22547302563524,1.30490183285234,1.20277908071607,1.21412605317565,54992.642506404,0.0,1.0
2010-12-29,3.31,3.42,3.231,3.33,6400,1.2519492947076,1.29355486039275,1.22206893389736,1.25951394301399,16920.8130788936,0.0,1.0
2010-12-30,3.281,3.4,3.25,3.295,20000,1.24098055466334,1.28599021208636,1.22925534978843,1.24627580847781,52877.5408715423,0.0,1.0
2010-12-31,3.29,3.34,3.23,3.28,100700,1.24438464640121,1.26329626716719,1.22169070148204,1.24060232224802,266238.418288217,0.0,1.0
2011-01-03,3.26,3.37,3.2,3.37,14000,1.23303767394163,1.27464323962678,1.21034372902246,1.27464323962678,37014.2786100796,0.0,1.0
2011-01-04,3.47,3.61,3.21,3.23,60700,1.31246648115873,1.36541901930346,1.21412605317565,1.22169070148204,160483.336545131,0.0,1.0
2011-01-05,3.47,3.501,3.47,3.47,19500,1.31246648115873,1.32419168603363,1.31246648115873,1.31246648115873,51555.6023497537,0.0,1.0
2011-01-06,3.46,3.46,3.4,3.4,3000,1.30868415700553,1.30868415700553,1.28599021208636,1.28599021208636,7931.63113073137,0.0,1.0
2011-01-07,3.49,3.6,3.3101,3.44,40700,1.32003112946512,1.36163669515026,1.25198711794914,1.30111950869914,107605.795673589,0.0,1.0
2011-01-10,3.45,3.52,3.39,3.48,22900,1.30490183285234,1.3313781019247,1.28220788793317,1.31624880531192,60544.7842979159,0.0,1.0
2011-01-11,3.37,3.56,3.36,3.43,6100,1.27464323962678,1.34650739853748,1.27086091547358,1.29733718454595,16127.6499658204,0.0,1.0
2011-01-12,3.42,3.431,3.33,3.43,14000,1.29355486039275,1.29771541696127,1.25951394301399,1.29733718454595,37014.2786100797,0.0,1.0
2011-01-13,3.44,3.48,3.36,3.48,8000,1.30111950869914,1.31624880531192,1.27086091547358,1.31624880531192,21151.016348617,0.0,1.0
2011-01-14,3.46,3.53,3.4466,3.53,10300,1.30868415700553,1.3351604260779,1.30361584264025,1.3351604260779,27231.9335488444,0.0,1.0
2011-01-18,3.4,3.4401,3.34,3.44,9900,1.28599021208636,1.30115733194067,1.26329626716719,1.30111950869914,26174.3827314135,0.0,1.0
2011-01-19,3.38,3.47,3.38,3.4,3800,1.27842556377997,1.31246648115873,1.27842556377997,1.28599021208636,10046.7327655931,0.0,1.0
2011-01-20,3.33,3.37,3.25,3.36,13900,1.25951394301399,1.27464323962678,1.22925534978843,1.27086091547358,36749.8909057221,0.0,1.0
2011-01-21,3.3,3.35,3.05,3.33,28600,1.24816697055441,1.26707859132039,1.15360886672453,1.25951394301399,75614.8834463055,0.0,1.0
2011-01-24,3.24,3.27,3.2,3.2,9900,1.22547302563524,1.23681999809482,1.21034372902246,1.21034372902246,26174.3827314134,0.0,1.0
2011-01-25,3.16,3.2201,3.02,3.21,43600,1.19521443240968,1.21794620057038,1.14226189426494,1.21412605317565,115273.039099962,0.0,1.0
2011-01-26,3.15,3.16,3.06,3.11,29500,1.19143210825648,1.19521443240968,1.15739119087772,1.1763028116437,77994.3727855251,0.0,1.0
2011-01-27,3.13,3.2392,3.11,3.2,15600,1.18386745995009,1.22517043970298,1.1763028116437,1.21034372902246,41244.4818798031,0.0,1.0
2011-01-28,3.06,3.4,3.05,3.4,39900,1.15739119087772,1.28599021208636,1.15360886672453,1.28599021208636,105490.694038727,0.0,1.0
2011-01-31,3.09,3.24,3.03,3.06,13500,1.16873816333731,1.22547302563524,1.14604421841814,1.15739119087772,35692.3400882911,0.0,1.0
2011-02-01,3.097,3.18,3.05,3.18,14000,1.17138579024455,1.20277908071607,1.15360886672453,1.20277908071607,37014.2786100796,0.0,1.0
2011-02-02,3.09,3.149,3.05,3.06,31300,1.16873816333731,1.19105387584116,1.15360886672453,1.15739119087772,82753.3514639638,0.0,1.0
2011-02-03,3.1,3.111,3.05,3.05,25800,1.17252048749051,1.17668104405902,1.15360886672453,1.15360886672453,68212.0277242894,0.0,1.0
2011-02-04,3.11,3.1799,3.05,3.05,24400,1.1763028116437,1.20274125747453,1.15360886672453,1.15360886672453,64510.5998632817,0.0,1.0
2011-02-07,3.1,3.12,3.03,3.06,42400,1.17252048749051,1.1800851357969,1.14604421841814,1.15739119087772,112100.386647669,0.0,1.0
2011-02-08,3.48,3.5399,3.18,3.18,102500,1.31624880531192,1.33890492698956,1.20277908071607,1.20277908071607,270997.396966655,0.0,1.0
2011-02-09,3.58,3.62,3.48,3.58,57000,1.35407204684387,1.36920134345665,1.31624880531192,1.35407204684387,150700.991483896,0.0,1.0
2011-02-10,3.49,3.59,3.49,3.52,25900,1.32003112946512,1.35785437099707,1.32003112946512,1.3313781019247,68476.4154286473,0.0,1.0
2011-02-11,3.35,3.5,3.31,3.5,30900,1.26707859132039,1.32381345361831,1.2519492947076,1.32381345361831,81695.8006465327,0.0,1.0
2011-02-14,3.28,3.35,3.28,3.35,10800,1.24060232224802,1.26707859132039,1.24060232224802,1.26707859132039,28553.8720706329,0.0,1.0
2011-02-15,3.24,3.32,3.24,3.28,28000,1.22547302563524,1.2557316188608,1.22547302563524,1.24060232224802,74028.5572201592,0.0,1.0
2011-02-16,3.24,3.2999,3.24,3.2807,16700,1.22547302563524,1.24812914731288,1.22547302563524,1.24086708493874,44152.7466277378,0.0,1.0
2011-02-17,3.22,3.25,3.22,3.24,35400,1.21790837732885,1.22925534978843,1.21790837732885,1.22547302563524,93593.2473426298,0.0,1.0
2011-02-18,3.2,3.2999,3.2,3.25,21000,1.21034372902246,1.24812914731288,1.21034372902246,1.22925534978843,55521.4179151194,0.0,1.0
2011-02-22,3.2503,3.39,3.2,3.2,31600,1.22936881951303,1.28220788793317,1.21034372902246,1.21034372902246,83546.5145770369,0.0,1.0
2011-02-23,3.24,3.45,3.22,3.22,18600,1.22547302563524,1.30490183285234,1.21790837732885,1.21790837732885,49176.1130105343,0.0,1.0
2011-02-24,3.36,3.5099,3.3325,3.5,10800,1.27086091547358,1.32755795452998,1.26045952405229,1.32381345361831,28553.8720706329,0.0,1.0
2011-02-25,3.38,3.5,3.36,3.3607,14200,1.27842556377997,1.32381345361831,1.27086091547358,1.2711256781643,37543.0540187951,0.0,1.0
2011-02-28,3.4,3.46,3.37,3.4,20400,1.28599021208636,1.30868415700553,1.27464323962678,1.28599021208636,53935.0916889733,0.0,1.0
2011-03-01,3.37,3.48,3.37,3.48,24800,1.27464323962678,1.31624880531192,1.27464323962678,1.31624880531192,65568.1506807123,0.0,1.0
2011-03-02,3.41,3.58,3.37,3.39,22500,1.28977253623956,1.35407204684387,1.27464323962678,1.28220788793317,59487.233480485,0.0,1.0
2011-03-03,3.38,3.48,3.37,3.48,21400,1.27842556377997,1.31624880531192,1.27464323962678,1.31624880531192,56578.9687325504,0.0,1.0
2011-03-04,3.39,3.39,3.35,3.3717,26800,1.28220788793317,1.28220788793317,1.26707859132039,1.27528623473282,70855.9047678666,0.0,1.0
2011-03-07,3.3801,3.4,3.38,3.4,5400,1.2784633870215,1.28599021208636,1.27842556377997,1.28599021208636,14276.9360353165,0.0,1.0
2011-03-08,3.39,3.39,3.3,3.31,20200,1.28220788793317,1.28220788793317,1.24816697055441,1.2519492947076,53406.3162802576,0.0,1.0
2011-03-09,3.29,3.3499,3.29,3.33,17500,1.24438464640121,1.26704076807885,1.24438464640121,1.25951394301399,46267.8482625997,0.0,1.0
2011-03-10,3.2227,3.28,3.2,3.27,20600,1.21892960485021,1.24060232224802,1.21034372902246,1.23681999809482,54463.8670976887,0.0,1.0
2011-03-11,3.21,3.29,3.2,3.22,30700,1.21412605317565,1.24438464640121,1.21034372902246,1.21790837732885,81167.0252378177,0.0,1.0
2011-03-14,3.21,3.2359,3.18,3.2,9300,1.21412605317565,1.22392227273243,1.20277908071607,1.21034372902246,24588.0565052673,0.0,1.0
2011-03-15,3.18,3.19,3.15,3.19,12400,1.20277908071607,1.20656140486926,1.19143210825648,1.20656140486926,32784.0753403562,0.0,1.0
2011-03-16,3.07,3.1399,3.05,3.05,61400,1.16117351503092,1.18761196086175,1.15360886672453,1.15360886672453,162334.050475635,0.0,1.0
2011-03-17,3.05,3.19,3.05,3.0926,29900,1.15360886672453,1.20656140486926,1.15360886672453,1.16972156761714,79051.9236029558,0.0,1.0
2011-03-18,3.06,3.2208,3.04,3.105,25400,1.15739119087772,1.2182109632611,1.14982654257133,1.1744116495671,67154.4769068591,0.0,1.0
2011-03-21,3.15,3.19,3.15,3.15,4600,1.21034372902246,1.22571317320052,1.21034372902246,1.21034372902246,11971.8057379476,0.05,1.0
2011-03-22,3.07,3.19,3.05,3.19,33700,1.17960484066633,1.22571317320052,1.1719201185773,1.22571317320052,87706.4898627904,0.0,1.0
2011-03-23,3.04,3.15,3.03,3.05,58000,1.16807775753278,1.21034372902246,1.16423539648827,1.1719201185773,150948.854956732,0.0,1.0
2011-03-24,3.0,3.0901,3.0,3.05,33600,1.15270831335472,1.18732798636581,1.15270831335472,1.1719201185773,87446.2332163133,0.0,1.0
2011-03-25,3.0,3.05,2.99,3.0,36900,1.15270831335472,1.1719201185773,1.14886595231021,1.15270831335472,96034.7025500584,0.0,1.0
2011-03-28,3.0,3.0301,2.99,3.01,11800,1.15270831335472,1.16427382009871,1.14886595231021,1.15655067439924,30710.2842843005,0.0,1.0
2011-03-29,3.0,3.03,2.97,3.01,39100,1.15270831335472,1.16423539648827,1.14118123022117,1.15655067439924,101760.348772555,0.0,1.0
2011-03-30,2.98,3.0499,2.98,3.02,22600,1.14502359126569,1.17188169496685,1.14502359126569,1.16039303544375,58818.0021038297,0.0,1.0
2011-03-31,3.0,3.01,2.98,2.9905,18000,1.15270831335472,1.15655067439924,1.14502359126569,1.14905807036243,46846.1963658821,0.0,1.0
2011-04-01,3.08,3.1,2.99,2.99,55700,1.18344720171085,1.19113192379988,1.14886595231021,1.14886595231021,144962.952087757,0.0,1.0
2011-04-04,3.09,3.1,3.05,3.08,34200,1.18728956275536,1.19113192379988,1.1719201185773,1.18344720171085,89007.7730951762,0.0,1.0
2011-04-05,3.04,3.1,3.03,3.07,21300,1.16807775753278,1.19113192379988,1.16423539648827,1.17960484066633,55434.6656996273,0.0,1.0
2011-04-06,3.08,3.08,3.05,3.08,24700,1.18344720171085,1.18344720171085,1.1719201185773,1.18344720171085,64283.3916798491,0.0,1.0
2011-04-07,3.18,3.27,3.07,3.08,43800,1.221870812156,1.25645206155665,1.17960484066633,1.18344720171085,113992.41115698,0.0,1.0
2011-04-08,3.3399,3.34,3.079,3.21,34700,1.28331016525781,1.28334858886826,1.1830629656064,1.23339789528955,90309.0563275616,0.0,1.0
2011-04-11,3.18,3.31,3.18,3.31,24000,1.221870812156,1.27182150573471,1.221870812156,1.27182150573471,62461.5951545097,0.0,1.0
2011-04-12,3.18,3.216,3.18,3.2,17100,1.221870812156,1.23570331191626,1.221870812156,1.22955553424504,44503.8865475881,0.0,1.0
2011-04-13,3.25,3.289,3.18,3.19,23400,1.24876733946761,1.26375254754123,1.221870812156,1.22571317320052,60900.0552756469,0.0,1.0
2011-04-14,3.2,3.28,3.2,3.27,10200,1.22955553424504,1.26029442260116,1.22955553424504,1.25645206155665,26546.1779406664,0.0,1.0
2011-04-15,3.11,3.2,3.11,3.2,16100,1.19497428484439,1.22955553424504,1.19497428484439,1.22955553424504,41901.3200828169,0.0,1.0
2011-04-18,3.0999,3.12,3.07,3.12,16000,1.19109350018943,1.19881664588891,1.17960484066633,1.19881664588891,41641.0634363397,0.0,1.0
2011-04-19,3.24,3.24,3.08,3.12,27400,1.2449249784231,1.2449249784231,1.18344720171085,1.19881664588891,71310.3211347316,0.0,1.0
2011-04-20,3.2,3.25,3.17,3.25,12000,1.22955553424504,1.24876733946761,1.21802845111149,1.24876733946761,31230.7975772546,0.0,1.0
2011-04-21,3.19,3.2152,3.19,3.21,9800,1.22571317320052,1.2353959230327,1.22571317320052,1.23339789528955,25505.151354758,0.0,1.0
2011-04-25,3.19,3.23,3.1707,3.2101,35300,1.22571317320052,1.24108261737858,1.2182974163846,1.2334363189,91870.5962064243,0.0,1.0
2011-04-26,3.16,3.24,3.15,3.22,51400,1.21418609006697,1.2449249784231,1.21034372902246,1.23724025633407,133771.916289241,0.0,1.0
2011-04-27,3.15,3.23,3.14,3.19,23000,1.21034372902246,1.24108261737858,1.20650136797794,1.22571317320052,59859.0286897381,0.0,1.0
2011-04-28,3.14,3.24,3.14,3.18,18000,1.20650136797794,1.2449249784231,1.20650136797794,1.221870812156,46846.1963658821,0.0,1.0
2011-04-29,3.2,3.2499,3.14,3.14,11000,1.22955553424504,1.24872891585717,1.20650136797794,1.20650136797794,28628.2311124834,0.0,1.0
2011-05-02,3.19,3.24,3.19,3.24,7200,1.22571317320052,1.2449249784231,1.22571317320052,1.2449249784231,18738.4785463528,0.0,1.0
2011-05-03,3.1601,3.19,3.1601,3.18,2000,1.21422451367742,1.22571317320052,1.21422451367742,1.221870812156,5205.13292954245,0.0,1.0
2011-05-04,3.11,3.2,3.11,3.2,14800,1.19497428484439,1.22955553424504,1.19497428484439,1.22955553424504,38517.9836786143,0.0,1.0
2011-05-05,3.1599,3.16,3.11,3.11,13400,1.21414766645653,1.21418609006697,1.19497428484439,1.19497428484439,34874.3906279344,0.0,1.0
2011-05-06,3.15,3.19,3.11,3.16,11000,1.21034372902246,1.22571317320052,1.19497428484439,1.21418609006697,28628.2311124834,0.0,1.0
2011-05-09,3.19,3.2,3.15,3.15,14000,1.22571317320052,1.22955553424504,1.21034372902246,1.21034372902246,36435.9305067972,0.0,1.0
2011-05-10,3.18,3.18,3.15,3.18,12200,1.221870812156,1.221870812156,1.21034372902246,1.221870812156,31751.3108702091,0.0,1.0
2011-05-11,3.1101,3.15,3.1,3.15,15300,1.19501270845484,1.21034372902246,1.19113192379988,1.21034372902246,39819.2669109998,0.0,1.0
2011-05-12,3.12,3.16,3.11,3.11,3500,1.19881664588891,1.21418609006697,1.19497428484439,1.19497428484439,9108.98262669929,0.0,1.0
2011-05-13,3.13,3.16,3.1,3.16,1700,1.20265900693343,1.21418609006697,1.19113192379988,1.21418609006697,4424.36299011107,0.0,1.0
2011-05-16,3.04,3.1056,3.04,3.1,17900,1.16807775753278,1.19328364598481,1.16807775753278,1.19113192379988,46585.9397194051,0.0,1.0
2011-05-17,3.0599,3.06,3.04,3.06,1700,1.17572405601137,1.17576247962182,1.16807775753278,1.17576247962182,4424.36299011109,0.0,1.0
2011-05-18,3.07,3.1,3.04,3.1,5700,1.17960484066633,1.19113192379988,1.16807775753278,1.19113192379988,14834.628849196,0.0,1.0
2011-05-19,3.0701,3.0701,3.07,3.07,1100,1.17964326427678,1.17964326427678,1.17960484066633,1.17960484066633,2862.82311124834,0.0,1.0
2011-05-20,3.0499,3.05,3.01,3.04,12600,1.17188169496685,1.1719201185773,1.15655067439924,1.16807775753278,32792.3374561176,0.0,1.0
2011-05-23,3.06,3.07,3.0,3.0,13400,1.17576247962182,1.17960484066633,1.15270831335472,1.15270831335472,34874.3906279343,0.0,1.0
2011-05-24,3.04,3.04,3.0,3.03,5500,1.16807775753278,1.16807775753278,1.15270831335472,1.16423539648827,14314.1155562418,0.0,1.0
2011-05-25,2.99,3.09,2.97,3.09,25700,1.14886595231021,1.18728956275536,1.14118123022117,1.18728956275536,66885.9581446203,0.0,1.0
2011-05-26,2.9,2.97,2.84,2.97,91500,1.11428470290956,1.14118123022117,1.09123053664247,1.14118123022117,238134.831526568,0.0,1.0
2011-05-27,2.85,2.94,2.84,2.93,21000,1.09507289768699,1.12965414708763,1.09123053664247,1.12581178604311,54653.8957601955,0.0,1.0
2011-05-31,2.88,2.88,2.75,2.82,34400,1.10659998082053,1.10659998082053,1.05664928724183,1.08354581455344,89528.2863881304,0.0,1.0
2011-06-01,3.04,3.07,2.88,2.89,41000,1.16807775753278,1.17960484066633,1.10659998082053,1.11044234186505,106705.225055621,0.0,1.0
2011-06-02,3.0299,3.06,3.02,3.05,25800,1.16419697287782,1.17576247962182,1.16039303544375,1.1719201185773,67146.2147910978,0.0,1.0
2011-06-03,3.018,3.0312,3.0,3.03,13000,1.15962456323485,1.16469647981361,1.15270831335472,1.16423539648827,33833.3640420259,0.0,1.0
2011-06-06,2.89,2.9601,2.86,2.96,33800,1.11044234186505,1.1373772927871,1.0989152587315,1.13733886917666,87966.7465092673,0.0,1.0
2011-06-07,2.809,2.85,2.75,2.84,66600,1.07931921740447,1.09507289768699,1.05664928724183,1.09123053664247,173330.926553764,0.0,1.0
2011-06-08,2.64,2.79,2.64,2.78,54100,1.01438331575215,1.07201873141989,1.01438331575215,1.06817637037537,140798.845744124,0.0,1.0
2011-06-09,2.77,2.83,2.65,2.65,8500,1.06433400933086,1.08738817559795,1.01822567679667,1.01822567679667,22121.8149505554,0.0,1.0
2011-06-10,2.77,2.81,2.71,2.71,8800,1.06433400933086,1.07970345350892,1.04127984306376,1.04127984306376,22902.5848899868,0.0,1.0
2011-06-13,2.73,2.82,2.72,2.7672,15700,1.0489645651528,1.08354581455344,1.04512220410828,1.06325814823839,40860.2934969081,0.0,1.0
2011-06-14,2.75,2.87,2.73,2.73,18700,1.05664928724183,1.10275761977602,1.0489645651528,1.0489645651528,48667.9928912218,0.0,1.0
2011-06-15,2.61,2.6801,2.6,2.66,33900,1.00285623261861,1.02979118354066,0.999013871574092,1.02206803784119,88227.0031557444,0.0,1.0
2011-06-16,2.635,2.72,2.62,2.71,4300,1.0124621352299,1.04512220410828,1.00669859366312,1.04127984306376,11191.0357985162,0.0,1.0
2011-06-17,2.72,2.72,2.6,2.64,17000,1.04512220410828,1.04512220410828,0.999013871574092,1.01438331575215,44243.6299011109,0.0,1.0
2011-06-20,2.6,2.72,2.6,2.72,6300,0.999013871574092,1.04512220410828,0.999013871574092,1.04512220410828,16396.1687280587,0.0,1.0
2011-06-21,2.6525,2.75,2.61,2.61,22900,1.0191862670578,1.05664928724183,1.00285623261861,1.00285623261861,59598.772043261,0.0,1.0
2011-06-22,2.5801,2.67,2.57,2.67,20500,0.991367573095505,1.0259103988857,0.987486788440544,1.0259103988857,53352.6125278102,0.0,1.0
2011-06-23,2.5701,2.62,2.55,2.56,15900,0.98752521205099,1.00669859366312,0.979802066351513,0.983644427396029,41380.8067898625,0.0,1.0
2011-06-24,2.61,2.62,2.54,2.54,11900,1.00285623261861,1.00669859366312,0.975959705306997,0.975959705306997,30970.5409307775,0.0,1.0
2011-06-27,2.62,2.62,2.55,2.55,5100,1.00669859366312,1.00669859366312,0.979802066351513,0.979802066351513,13273.0889703333,0.0,1.0
2011-06-28,2.59,2.63,2.59,2.62,12200,0.995171510529576,1.01054095470764,0.995171510529576,1.00669859366312,31751.310870209,0.0,1.0
2011-06-29,2.84,2.84,2.54,2.54,34600,1.09123053664247,1.09123053664247,0.975959705306997,0.975959705306997,90048.7996810844,0.0,1.0
2011-06-30,2.97,3.0,2.9,2.92,15000,1.14118123022117,1.15270831335472,1.11428470290956,1.1219694249986,39038.4969715685,0.0,1.0
2011-07-01,2.99,2.99,2.91,2.91,8400,1.14886595231021,1.14886595231021,1.11812706395408,1.11812706395408,21861.5583040782,0.0,1.0
2011-07-05,2.9899,3.02,2.9899,3.02,9600,1.14882752869976,1.16039303544375,1.14882752869976,1.16039303544375,24984.6380618038,0.0,1.0
2011-07-06,2.86,2.9306,2.84,2.91,10200,1.11812706395408,1.14572838238595,1.11030799357678,1.13767473989733,26090.0580447788,0.05,1.0
2011-07-07,2.88,3.03,2.82,2.84,20700,1.12594613433138,1.18458916216114,1.10248892319948,1.11030799357678,52947.4707379334,0.0,1.0
2011-07-08,3.0,3.01,2.917,3.0,14200,1.17286055659519,1.17677009178384,1.14041141452939,1.17286055659519,36321.4533564567,0.0,1.0
2011-07-11,2.82,3.0,2.77,3.0,19500,1.10248892319948,1.17286055659519,1.08294124725622,1.17286055659519,49878.0521444299,0.0,1.0
2011-07-12,2.76,3.03,2.76,2.86,7200,1.07903171206757,1.18458916216114,1.07903171206757,1.11812706395408,18416.5115610204,0.0,1.0
2011-07-13,2.97,2.99,2.84,2.84,8000,1.16113195102924,1.16895102140654,1.11030799357678,1.11030799357678,20462.7906233558,0.0,1.0
2011-07-14,2.97,2.97,2.97,2.97,0,1.16113195102924,1.16113195102924,1.16113195102924,1.16113195102924,0,0.0,1.0
2011-07-15,2.88,2.932,2.86,2.86,4000,1.12594613433138,1.14627571731236,1.11812706395408,1.11812706395408,10231.395311678,0.0,1.0
2011-07-18,2.95,2.97,2.89,2.97,12400,1.15331288065194,1.16113195102924,1.12985566952003,1.16113195102924,31717.3254662015,0.0,1.0
2011-07-19,2.78,2.91,2.78,2.85,34600,1.08685078244487,1.13767473989733,1.08685078244487,1.11421752876543,88501.5694460146,0.0,1.0
2011-07-20,2.77,2.97,2.77,2.97,4500,1.08294124725622,1.16113195102924,1.08294124725622,1.16113195102924,11510.3197256377,0.0,1.0
2011-07-21,2.88,2.94,2.78,2.78,13800,1.12594613433138,1.14940334546328,1.08685078244487,1.08685078244487,35298.313825289,0.0,1.0
2011-07-22,2.9,2.91,2.82,2.82,2700,1.13376520470868,1.13767473989733,1.10248892319948,1.10248892319948,6906.19183538263,0.0,1.0
2011-07-25,2.95,2.98,2.91,2.94,7700,1.15331288065194,1.16504148621789,1.13767473989733,1.14940334546328,19695.43597498,0.0,1.0
2011-07-26,2.91,2.9499,2.91,2.91,1700,1.13767473989733,1.15327378530005,1.13767473989733,1.13767473989733,4348.34300746314,0.0,1.0
2011-07-27,2.86,2.89,2.8,2.8,14000,1.11812706395408,1.12985566952003,1.09466985282218,1.09466985282218,35809.8835908728,0.0,1.0
2011-07-28,2.89,2.93,2.89,2.9,6500,1.12985566952003,1.14549381027463,1.12985566952003,1.13376520470868,16626.0173814767,0.0,1.0
2011-07-29,2.928,2.94,2.8,2.94,7100,1.1447119032369,1.14940334546328,1.09466985282218,1.14940334546328,18160.7266782284,0.0,1.0
2011-08-01,2.94,2.94,2.84,2.91,8200,1.14940334546328,1.14940334546328,1.11030799357678,1.13767473989733,20974.3603889399,0.0,1.0
2011-08-02,2.83,2.92,2.8,2.92,7500,1.10639845838813,1.14158427508598,1.09466985282218,1.14158427508598,19183.8662093961,0.0,1.0
2011-08-03,2.81,2.8582,2.8,2.8,3300,1.09857938801083,1.11742334762012,1.09466985282218,1.09466985282218,8440.90113213428,0.0,1.0
2011-08-04,2.79,2.8097,2.74,2.8097,6100,1.09076031763352,1.09846210195517,1.07121264169027,1.09846210195517,15602.8778503089,0.0,1.0
2011-08-05,2.68,2.7752,2.67,2.7752,20000,1.04775543055837,1.08497420555432,1.04384589536972,1.08497420555432,51156.9765583897,0.0,1.0
2011-08-08,2.5,2.64,2.46,2.61,41500,0.977383797162657,1.03211728980377,0.961745656408054,1.02038868423781,106150.726358659,0.0,1.0
2011-08-09,2.6805,2.69,2.55,2.55,10400,1.0479509073178,1.05166496574702,0.99693147310591,0.99693147310591,26601.6278103627,0.0,1.0
2011-08-10,2.67,2.7,2.63,2.68,17600,1.04384589536972,1.05557450093567,1.02820775461511,1.04775543055837,45018.1393713829,0.0,1.0
2011-08-11,2.65,2.69,2.6201,2.69,2100,1.03602682499242,1.05166496574702,1.02433731477835,1.05166496574702,5371.4825386309,0.0,1.0
2011-08-12,2.66,2.67,2.59,2.6501,5200,1.03993636018107,1.04384589536972,1.01256961386051,1.0360659203443,13300.8139051813,0.0,1.0
2011-08-15,2.7,2.72,2.58,2.65,19100,1.05557450093567,1.06339357131297,1.00866007867186,1.03602682499242,48854.9126132622,0.0,1.0
2011-08-16,2.7,2.7,2.66,2.66,2700,1.05557450093567,1.05557450093567,1.03993636018107,1.03993636018107,6906.19183538261,0.0,1.0
2011-08-17,2.69,2.76,2.57,2.6784,9200,1.05166496574702,1.07903171206757,1.00475054348321,1.04712990492818,23532.2092168593,0.0,1.0
2011-08-18,2.55,2.65,2.5,2.65,9000,0.99693147310591,1.03602682499242,0.977383797162657,1.03602682499242,23020.6394512754,0.0,1.0
2011-08-19,2.5,2.58,2.4806,2.58,20200,0.977383797162657,1.00866007867186,0.969799298896675,1.00866007867186,51668.5463239736,0.0,1.0
2011-08-22,2.39,2.56,2.24,2.56,22500,0.9343789100875,1.00084100829456,0.875735882257741,1.00084100829456,57551.5986281885,0.0,1.0
2011-08-23,2.36,2.41,2.26,2.39,13500,0.922650304521548,0.942197980464801,0.883554952635042,0.9343789100875,34530.9591769131,0.0,1.0
2011-08-24,2.41,2.41,2.36,2.41,4000,0.942197980464801,0.942197980464801,0.922650304521548,0.942197980464801,10231.395311678,0.0,1.0
2011-08-25,2.4,2.4899,2.37,2.4899,6700,0.938288445276151,0.97343516662212,0.926559839710199,0.97343516662212,17137.5871470606,0.0,1.0
2011-08-26,2.94,2.98,2.61,2.77,106600,1.14940334546328,1.16504148621789,1.02038868423781,1.08294124725622,272666.685056218,0.0,1.0
2011-08-29,3.25,3.36,3.11,3.26,125600,1.27059893631145,1.31360382338661,1.21586544367035,1.2745084715001,321265.812786689,0.0,1.0
2011-08-30,3.38,3.4499,3.25,3.29,52500,1.32142289376391,1.34875054473258,1.27059893631145,1.28623707706606,134287.063465773,0.0,1.0
2011-08-31,3.201,3.44,3.16,3.44,51100,1.25144221388707,1.34488010489582,1.2354131196136,1.34488010489582,130706.075106685,0.0,1.0
2011-09-01,3.13,3.22,3.104,3.21,11700,1.22368451404765,1.2588703307455,1.21351972255715,1.25496079555685,29926.8312866579,0.0,1.0
2011-09-02,3.24,3.29,3.14,3.14,22400,1.2666894011228,1.28623707706606,1.2275940492363,1.2275940492363,57295.8137453967,0.0,1.0
2011-09-06,3.05,3.28,2.85,3.28,36400,1.19240823253844,1.28232754187741,1.11421752876543,1.28232754187741,93105.6973362694,0.0,1.0
2011-09-07,2.95,3.1,2.95,3.0,39100,1.15331288065194,1.21195590848169,1.15331288065194,1.17286055659519,100011.889171652,0.0,1.0
2011-09-08,2.92,3.08,2.86,2.96,19200,1.14158427508598,1.20413683810439,1.11812706395408,1.15722241584059,49110.6974960543,0.0,1.0
2011-09-09,2.76,2.9,2.76,2.85,36500,1.07903171206757,1.13376520470868,1.07903171206757,1.11421752876543,93361.4822190616,0.0,1.0
2011-09-12,2.56,2.71,2.51,2.58,67600,1.00084100829456,1.05948403612432,0.981293332351307,1.00866007867186,172910.580767357,0.0,1.0
2011-09-13,2.6,2.7499,2.53,2.61,26800,1.01647914904916,1.07508308152704,0.989112402728609,1.02038868423781,68550.3485882425,0.0,1.0
2011-09-14,2.53,2.64,2.53,2.55,11900,1.00084100829456,1.04435583474215,1.00084100829456,1.0087527949214,30081.701039911,0.03,1.0
2011-09-15,2.6399,2.68,2.51,2.61,11600,1.04431627580902,1.06017940799582,0.992929221667726,1.0324881548019,29323.3388288206,0.0,1.0
2011-09-16,2.6,2.71,2.57,2.57,1900,1.02853226148848,1.07204708793607,1.01666458154823,1.01666458154823,4802.96067023789,0.0,1.0
2011-09-19,2.66,2.66,2.53,2.54,10600,1.05226762136898,1.05226762136898,1.00084100829456,1.00479690160798,26795.4647918536,0.0,1.0
2011-09-20,2.65,2.69,2.6201,2.68,14000,1.04831172805557,1.06413530130924,1.03648360704845,1.06017940799582,35390.2365175422,0.0,1.0
2011-09-21,2.65,2.73,2.63,2.73,7900,1.04831172805557,1.07995887456291,1.04039994142873,1.07995887456291,19970.2048920417,0.0,1.0
2011-09-22,2.55,2.61,2.48,2.61,17400,1.0087527949214,1.0324881548019,0.981061541727474,1.0324881548019,43985.0082432309,0.0,1.0
2011-09-23,2.51,2.5801,2.5,2.556,5800,0.992929221667726,1.02066003379478,0.988973328354309,1.01112633090945,14661.6694144104,0.0,1.0
2011-09-26,2.61,2.64,2.51,2.51,11100,1.0324881548019,1.04435583474215,0.992929221667726,0.992929221667726,28059.4018103371,0.0,1.0
2011-09-27,2.55,2.66,2.55,2.6599,11800,1.0087527949214,1.05226762136898,1.0087527949214,1.05222806243585,29828.9136362141,0.0,1.0
2011-09-28,2.51,2.54,2.5,2.52,3500,0.992929221667726,1.00479690160798,0.988973328354309,0.996885114981143,8847.55912938557,0.0,1.0
2011-09-29,2.517,2.52,2.46,2.52,37700,0.995698346987118,0.996885114981143,0.97314975510064,0.996885114981143,95300.8511936674,0.0,1.0
2011-09-30,2.55,2.56,2.5,2.5499,6100,1.0087527949214,1.01270868823481,0.988973328354309,1.00871323598826,15420.0316255005,0.0,1.0
2011-10-03,2.45,2.56,2.41,2.43,10500,0.969193861787223,1.01270868823481,0.953370288533554,0.961282075160388,26542.6773881567,0.0,1.0
2011-10-04,2.34,2.45,2.26,2.45,19000,0.925679035339633,0.969193861787223,0.894031888832295,0.969193861787223,48029.6067023788,0.0,1.0
2011-10-05,2.39,2.4396,2.35,2.4,9600,0.945458501906719,0.965079732741269,0.92963492865305,0.949414395220136,24267.5907548862,0.0,1.0
2011-10-06,2.42,2.52,2.35,2.42,30000,0.957326181846971,0.996885114981143,0.92963492865305,0.957326181846971,75836.2211090192,0.0,1.0
2011-10-07,2.3927,2.426,2.35,2.3876,5500,0.946526593101342,0.959699717835021,0.92963492865305,0.944509087511499,13903.3072033202,0.0,1.0
2011-10-10,2.5,2.5,2.41,2.41,1500,0.988973328354309,0.988973328354309,0.953370288533554,0.953370288533554,3791.81105545096,0.0,1.0
2011-10-11,2.46,2.55,2.35,2.55,20100,0.97314975510064,1.0087527949214,0.92963492865305,1.0087527949214,50810.2681430429,0.0,1.0
2011-10-12,2.39,2.45,2.39,2.42,13200,0.945458501906719,0.969193861787223,0.945458501906719,0.957326181846971,33367.9372879685,0.0,1.0
2011-10-13,2.392,2.43,2.392,2.43,6500,0.946249680569403,0.961282075160388,0.946249680569403,0.961282075160388,16431.1812402875,0.0,1.0
2011-10-14,2.39,2.44,2.39,2.4,13100,0.945458501906719,0.965237968473805,0.945458501906719,0.949414395220136,33115.1498842717,0.0,1.0
2011-10-17,2.35,2.39,2.34,2.39,28000,0.92963492865305,0.945458501906719,0.925679035339633,0.945458501906719,70780.4730350846,0.0,1.0
2011-10-18,2.39,2.43,2.33,2.34,8700,0.945458501906719,0.961282075160388,0.921723142026216,0.925679035339633,21992.5041216156,0.0,1.0
2011-10-19,2.45,2.48,2.45,2.45,6100,0.969193861787223,0.981061541727474,0.969193861787223,0.969193861787223,15420.0316255006,0.0,1.0
2011-10-20,2.4001,2.4001,2.4,2.4,1600,0.949453954153271,0.949453954153271,0.949414395220136,0.949414395220136,4044.59845914769,0.0,1.0
2011-10-21,2.36,2.47,2.36,2.399,14400,0.933590821966467,0.977105648414057,0.933590821966467,0.949018805888795,36401.3861323292,0.0,1.0
2011-10-24,2.35,2.4144,2.33,2.36,13900,0.92963492865305,0.955110881591457,0.921723142026216,0.933590821966467,35137.4491138456,0.0,1.0
2011-10-25,2.3,2.35,2.3,2.3,15900,0.909855462085964,0.92963492865305,0.909855462085964,0.909855462085964,40193.1971877802,0.0,1.0
2011-10-26,2.36,2.36,2.28,2.31,20900,0.933590821966467,0.933590821966467,0.90194367545913,0.913811355399381,52832.5673726167,0.0,1.0
2011-10-27,2.33,2.45,2.31,2.38,20900,0.921723142026216,0.969193861787223,0.913811355399381,0.941502608593302,52832.5673726167,0.0,1.0
2011-10-28,2.38,2.38,2.33,2.33,8000,0.941502608593302,0.941502608593302,0.921723142026216,0.921723142026216,20222.9922957385,0.0,1.0
2011-10-31,2.47,2.47,2.3275,2.3275,2400,0.977105648414057,0.977105648414057,0.920734168697862,0.920734168697862,6066.89768872154,0.0,1.0
2011-11-01,2.35,2.47,2.31,2.47,14000,0.92963492865305,0.977105648414057,0.913811355399381,0.977105648414057,35390.2365175423,0.0,1.0
2011-11-02,2.31,2.4,2.31,2.32,4700,0.913811355399381,0.949414395220136,0.913811355399381,0.917767248712799,11881.0079737463,0.0,1.0
2011-11-03,2.35,2.4,2.35,2.4,3500,0.92963492865305,0.949414395220136,0.92963492865305,0.949414395220136,8847.55912938558,0.0,1.0
2011-11-04,2.3499,2.35,2.3,2.33,35600,0.929595369719916,0.92963492865305,0.909855462085964,0.921723142026216,89992.3157160361,0.0,1.0
2011-11-07,2.349,2.35,2.28,2.35,15000,0.929239339321709,0.92963492865305,0.90194367545913,0.92963492865305,37918.1105545096,0.0,1.0
2011-11-08,2.31,2.35,2.3,2.32,7300,0.913811355399381,0.92963492865305,0.909855462085964,0.917767248712799,18453.4804698613,0.0,1.0
2011-11-09,2.34,2.43,2.29,2.43,14500,0.925679035339633,0.961282075160388,0.905899568772547,0.961282075160388,36654.1735360259,0.0,1.0
2011-11-10,2.29,2.36,2.29,2.36,3400,0.905899568772547,0.933590821966467,0.905899568772547,0.933590821966467,8594.77172568884,0.0,1.0
2011-11-11,2.32,2.336,2.31,2.31,8600,0.917767248712799,0.924096678014266,0.913811355399381,0.913811355399381,21739.7167179188,0.0,1.0
2011-11-14,2.55,2.55,2.37,2.38,24200,1.0087527949214,1.0087527949214,0.937546715279885,0.941502608593302,61174.5516946085,0.0,1.0
2011-11-15,2.48,2.59,2.48,2.58,4800,0.981061541727474,1.02457636817506,0.981061541727474,1.02062047486165,12133.7953774431,0.0,1.0
2011-11-16,2.34,2.48,2.33,2.48,17100,0.925679035339633,0.981061541727474,0.921723142026216,0.981061541727474,43226.6460321409,0.0,1.0
2011-11-17,2.31,2.346,2.31,2.31,6100,0.913811355399381,0.928052571327683,0.913811355399381,0.913811355399381,15420.0316255006,0.0,1.0
2011-11-18,2.46,2.46,2.31,2.3101,7400,0.97314975510064,0.97314975510064,0.913811355399381,0.913850914332515,18706.2678735581,0.0,1.0
2011-11-21,2.35,2.4,2.32,2.35,4800,0.92963492865305,0.949414395220136,0.917767248712799,0.92963492865305,12133.7953774431,0.0,1.0
2011-11-22,2.35,2.389,2.3,2.389,6300,0.92963492865305,0.945062912575377,0.909855462085964,0.945062912575377,15925.606432894,0.0,1.0
2011-11-23,2.36,2.36,2.35,2.354,1600,0.933590821966467,0.933590821966467,0.92963492865305,0.931217285978417,4044.59845914769,0.0,1.0
2011-11-25,2.341,2.341,2.3,2.3,800,0.926074624670975,0.926074624670975,0.909855462085964,0.909855462085964,2022.29922957384,0.0,1.0
2011-11-28,2.34,2.3696,2.27,2.35,20700,0.925679035339633,0.937388479547348,0.897987782145712,0.92963492865305,52326.9925652232,0.0,1.0
2011-11-29,2.3,2.3799,2.2901,2.34,6100,0.909855462085964,0.941463049660168,0.905939127705681,0.925679035339633,15420.0316255006,0.0,1.0
2011-11-30,2.3,2.36,2.3,2.36,11700,0.909855462085964,0.933590821966467,0.909855462085964,0.933590821966467,29576.1262325175,0.0,1.0
2011-12-01,2.31,2.33,2.31,2.33,18700,0.921723142026216,0.929703428970166,0.921723142026216,0.929703428970166,46865.4827359986,0.02,1.0
2011-12-02,2.32,2.33,2.31,2.32,15400,0.925713285498191,0.929703428970166,0.921723142026216,0.925713285498191,38595.1034296459,0.0,1.0
2011-12-05,2.31,2.32,2.31,2.32,6000,0.921723142026216,0.925713285498191,0.921723142026216,0.925713285498191,15037.0532842776,0.0,1.0
2011-12-06,2.29,2.32,2.28,2.32,8600,0.913742855082266,0.925713285498191,0.909752711610291,0.925713285498191,21553.1097074646,0.0,1.0
2011-12-07,2.28,2.33,2.28,2.29,48500,0.909752711610291,0.929703428970166,0.909752711610291,0.913742855082266,121549.514047911,0.0,1.0
2011-12-08,2.26,2.33,2.26,2.28,18400,0.901772424666341,0.929703428970166,0.901772424666341,0.909752711610291,46113.6300717847,0.0,1.0
2011-12-09,2.3,2.3,2.24,2.26,25700,0.917732998554241,0.917732998554241,0.893792137722391,0.901772424666341,64408.7115676558,0.0,1.0
2011-12-12,2.21,2.32,2.16,2.32,22300,0.881821707306466,0.925713285498191,0.861870989946592,0.925713285498191,55887.7147065652,0.0,1.0
2011-12-13,2.1994,2.3,2.16,2.21,15200,0.877592155226173,0.917732998554241,0.861870989946592,0.881821707306466,38093.86832017,0.0,1.0
2011-12-14,2.25,2.25,2.16,2.2,10300,0.897782281194366,0.897782281194366,0.861870989946592,0.877831563834491,25813.6081380099,0.0,1.0
2011-12-15,2.23,2.25,2.2,2.24,5500,0.889801994250416,0.897782281194366,0.877831563834491,0.893792137722391,13783.9655105878,0.0,1.0
2011-12-16,2.23,2.25,2.16,2.25,8500,0.889801994250416,0.897782281194366,0.861870989946592,0.897782281194366,21302.4921527266,0.0,1.0
2011-12-19,2.302,2.302,2.2,2.2,10600,0.918531027248636,0.918531027248636,0.877831563834491,0.877831563834491,26565.4608022238,0.0,1.0
2011-12-20,2.21,2.31,2.2,2.31,19100,0.881821707306466,0.921723142026216,0.877831563834491,0.921723142026216,47867.9529549504,0.0,1.0
2011-12-21,2.1999,2.25,2.16,2.2,15900,0.877791662399771,0.897782281194366,0.861870989946592,0.877831563834491,39848.1912033357,0.0,1.0
2011-12-22,2.15,2.23,2.15,2.16,35200,0.857880846474616,0.889801994250416,0.857880846474616,0.861870989946592,88217.3792677621,0.0,1.0
2011-12-23,2.12,2.2,2.12,2.15,51400,0.845910416058692,0.877831563834491,0.845910416058692,0.857880846474616,128817.423135312,0.0,1.0
2011-12-27,2.09,2.18,2.09,2.13,52500,0.833939985642767,0.869851276890541,0.833939985642767,0.849900559530666,131574.216237429,0.0,1.0
2011-12-28,2.049,2.1,2.02,2.1,32300,0.817580397407669,0.837930129114742,0.806008981338942,0.837930129114742,80949.4701803612,0.0,1.0
2011-12-29,2.03,2.1,2.0,2.1,67700,0.809999124810917,0.837930129114742,0.798028694394992,0.837930129114742,169668.084557599,0.0,1.0
2011-12-30,2.15,2.15,2.0,2.02,72600,0.857880846474616,0.857880846474616,0.798028694394992,0.806008981338942,181948.344739759,0.0,1.0
2012-01-03,2.17,2.186,2.02,2.18,3900,0.865861133418566,0.872245362973726,0.806008981338942,0.869851276890541,9774.08463478046,0.0,1.0
2012-01-04,2.14,2.17,2.0501,2.16,8000,0.853890703002642,0.865861133418566,0.818019313189587,0.861870989946592,20049.4043790368,0.0,1.0
2012-01-05,2.17,2.17,2.0701,2.12,4600,0.865861133418566,0.865861133418566,0.825999600133537,0.845910416058692,11528.4075179462,0.0,1.0
2012-01-06,2.0701,2.1,2.02,2.0365,35100,0.825999600133537,0.837930129114742,0.806008981338942,0.812592718067701,87966.7617130241,0.0,1.0
2012-01-09,2.11,2.13,2.06,2.06,15300,0.841920272586717,0.849900559530666,0.821969555226842,0.821969555226842,38344.4858749079,0.0,1.0
2012-01-10,2.11,2.13,2.11,2.1266,6400,0.841920272586717,0.849900559530666,0.841920272586717,0.848543910750195,16039.5235032295,0.0,1.0
2012-01-11,2.09,2.13,2.08,2.08,2000,0.833939985642767,0.849900559530666,0.829949842170792,0.829949842170792,5012.35109475921,0.0,1.0
2012-01-12,2.1101,2.12,2.06,2.06,11600,0.841960174021436,0.845910416058692,0.821969555226842,0.821969555226842,29071.6363496034,0.0,1.0
2012-01-13,2.099,2.11,2.06,2.1099,5000,0.837531114767544,0.841920272586717,0.821969555226842,0.841880371151997,12530.877736898,0.0,1.0
2012-01-17,2.08,2.08,2.06,2.07,29100,0.829949842170792,0.829949842170792,0.821969555226842,0.825959698698817,72929.7084287465,0.0,1.0
2012-01-18,2.09,2.12,2.07,2.08,16200,0.833939985642767,0.845910416058692,0.825959698698817,0.829949842170792,40600.0438675496,0.0,1.0
2012-01-19,2.104,2.12,2.09,2.09,8900,0.839526186503532,0.845910416058692,0.833939985642767,0.833939985642767,22304.9623716785,0.0,1.0
2012-01-20,2.112,2.13,2.1101,2.12,11900,0.842718301281112,0.849900559530666,0.841960174021436,0.845910416058692,29823.4890138173,0.0,1.0
2012-01-23,2.18,2.19,2.11,2.11,5600,0.869851276890541,0.873841420362516,0.841920272586717,0.841920272586717,14034.5830653258,0.0,1.0
2012-01-24,2.146,2.2,2.12,2.15,13000,0.856284789085826,0.877831563834491,0.845910416058692,0.857880846474616,32580.2821159349,0.0,1.0
2012-01-25,2.13,2.18,2.12,2.1201,6500,0.849900559530666,0.869851276890541,0.845910416058692,0.845950317493411,16290.1410579674,0.0,1.0
2012-01-26,2.17,2.19,2.09,2.09,13000,0.865861133418566,0.873841420362516,0.833939985642767,0.833939985642767,32580.2821159349,0.0,1.0
2012-01-27,2.16,2.19,2.1438,2.19,2800,0.861870989946592,0.873841420362516,0.855406957521992,0.873841420362516,7017.29153266289,0.0,1.0
2012-01-30,2.1,2.16,2.1,2.16,14800,0.837930129114742,0.861870989946592,0.837930129114742,0.861870989946592,37091.3981012181,0.0,1.0
2012-01-31,2.14,2.151,2.05,2.1,23500,0.853890703002642,0.858279860821814,0.817979411754867,0.837930129114742,58895.1253634207,0.0,1.0
2012-02-01,2.1198,2.15,2.11,2.14,23100,0.845830613189252,0.857880846474616,0.841920272586717,0.853890703002642,57892.6551444689,0.0,1.0
2012-02-02,2.11,2.12,2.06,2.11,18700,0.841920272586717,0.845910416058692,0.821969555226842,0.841920272586717,46865.4827359986,0.0,1.0
2012-02-03,2.13,2.13,2.08,2.0901,12100,0.849900559530666,0.849900559530666,0.829949842170792,0.833979887077486,30324.7241232932,0.0,1.0
2012-02-06,2.15,2.16,2.11,2.12,4800,0.857880846474616,0.861870989946592,0.841920272586717,0.845910416058692,12029.6426274221,0.0,1.0
2012-02-07,2.119,2.18,2.11,2.14,11200,0.845511401711494,0.869851276890541,0.841920272586717,0.853890703002642,28069.1661306516,0.0,1.0
2012-02-08,2.07,2.17,2.06,2.11,29600,0.825959698698817,0.865861133418566,0.821969555226842,0.841920272586717,74182.7962024362,0.0,1.0
2012-02-09,2.11,2.17,2.08,2.09,6200,0.841920272586717,0.865861133418566,0.829949842170792,0.833939985642767,15538.2883937535,0.0,1.0
2012-02-10,2.08,2.15,2.08,2.09,900,0.829949842170792,0.857880846474616,0.829949842170792,0.833939985642767,2255.55799264164,0.0,1.0
2012-02-13,2.11,2.11,2.08,2.09,6800,0.841920272586717,0.841920272586717,0.829949842170792,0.833939985642767,17041.9937221813,0.0,1.0
2012-02-14,2.09,2.15,2.07,2.14,8000,0.833939985642767,0.857880846474616,0.825959698698817,0.853890703002642,20049.4043790368,0.0,1.0
2012-02-15,2.1,2.18,2.09,2.18,15400,0.837930129114742,0.869851276890541,0.833939985642767,0.869851276890541,38595.1034296459,0.0,1.0
2012-02-16,2.13,2.15,2.1,2.13,5900,0.849900559530666,0.857880846474616,0.837930129114742,0.849900559530666,14786.4357295397,0.0,1.0
2012-02-17,2.05,2.11,2.036,2.11,40500,0.817979411754867,0.841920272586717,0.812393210894102,0.841920272586717,101500.109668874,0.0,1.0
2012-02-21,2.08,2.12,2.04,2.04,20500,0.829949842170792,0.845910416058692,0.813989268282892,0.813989268282892,51376.5987212819,0.0,1.0
2012-02-22,2.1,2.13,2.1,2.1,8800,0.837930129114742,0.849900559530666,0.837930129114742,0.837930129114742,22054.3448169405,0.0,1.0
2012-02-23,2.1,2.14,2.1,2.1,7100,0.837930129114742,0.853890703002642,0.837930129114742,0.837930129114742,17793.8463863952,0.0,1.0
2012-02-24,2.09,2.19,2.06,2.0771,14000,0.833939985642767,0.873841420362516,0.821969555226842,0.828792700563919,35086.4576633144,0.0,1.0
2012-02-27,2.1,2.145,2.1,2.12,6000,0.837930129114742,0.855885774738629,0.837930129114742,0.845910416058692,15037.0532842776,0.0,1.0
2012-02-28,2.01,2.0901,2.0,2.09,45500,0.802018837866967,0.833979887077486,0.798028694394992,0.833939985642767,114030.987405772,0.0,1.0
2012-02-29,1.96,2.01,1.96,2.01,53200,0.782068120507092,0.802018837866967,0.782068120507092,0.802018837866967,133328.539120595,0.0,1.0
2012-03-01,1.98,2.0,1.97,1.97,12600,0.790048407451042,0.798028694394992,0.786058263979067,0.786058263979067,31577.811896983,0.0,1.0
2012-03-02,2.0,2.03,1.95,2.0,18800,0.798028694394992,0.809999124810917,0.778077977035117,0.798028694394992,47116.1002907366,0.0,1.0
2012-03-05,2.13,2.13,1.9999,2.0,18500,0.849900559530666,0.849900559530666,0.797988792960272,0.798028694394992,46364.2476265227,0.0,1.0
2012-03-06,2.09,2.11,2.0001,2.11,20200,0.833939985642767,0.841920272586717,0.798068595829712,0.841920272586717,50624.746057068,0.0,1.0
2012-03-07,2.14,2.16,2.1,2.11,11400,0.853890703002642,0.861870989946592,0.837930129114742,0.841920272586717,28570.4012401275,0.0,1.0
2012-03-08,2.16,2.1928,2.11,2.14,25200,0.861870989946592,0.874958660534669,0.841920272586717,0.853890703002642,63155.623793966,0.0,1.0
2012-03-09,2.14,2.19,2.1008,2.15,9600,0.853890703002642,0.873841420362516,0.8382493405925,0.857880846474616,24059.2852548442,0.0,1.0
2012-03-12,2.1,2.15,2.1,2.14,5100,0.837930129114742,0.857880846474616,0.837930129114742,0.853890703002642,12781.495291636,0.0,1.0
2012-03-13,2.166,2.19,2.14,2.15,9100,0.864265076029776,0.873841420362516,0.853890703002642,0.857880846474616,22806.1974811544,0.0,1.0
2012-03-14,2.3,2.37,2.18,2.18,44300,0.917732998554241,0.945664002858066,0.869851276890541,0.869851276890541,111023.576748916,0.0,1.0
2012-03-15,2.47,2.49,2.26,2.33,41500,0.985565437577815,0.993545724521765,0.901772424666341,0.929703428970166,104006.285216254,0.0,1.0
2012-03-16,2.46,2.4999,2.32,2.47,21200,0.98955558104979,1.00560568986438,0.933239409770534,0.993578164712594,52702.4464302182,0.02,1.0
2012-03-19,2.39,2.49,2.32,2.41,10800,0.961397495410162,1.0016233320382,0.933239409770534,0.96944266273577,26848.4161059602,0.0,1.0
2012-03-20,2.27,2.39,2.14,2.39,27400,0.913126491456513,0.961397495410162,0.860832903840061,0.961397495410162,68115.4260466028,0.0,1.0
2012-03-21,2.23,2.3002,2.2101,2.27,12000,0.897036156805297,0.925274694118182,0.889031215316317,0.913126491456513,29831.5734510669,0.0,1.0
2012-03-22,2.33,2.4282,2.23,2.23,3100,0.937261993433338,0.976763765002073,0.897036156805297,0.897036156805297,7706.48980819228,0.0,1.0
2012-03-23,2.25,2.41,2.23,2.28,14400,0.905081324130905,0.96944266273577,0.897036156805297,0.917149075119317,35797.8881412803,0.0,1.0
2012-03-26,2.38,2.4201,2.23,2.32,23200,0.957374911747358,0.973505472235202,0.897036156805297,0.933239409770534,57674.3753387293,0.0,1.0
2012-03-27,2.41,2.43,2.35,2.42,3300,0.96944266273577,0.977487830061378,0.945307160758946,0.973465246398574,8203.6826990434,0.0,1.0
2012-03-28,2.31,2.4101,2.3,2.41,43300,0.92921682610773,0.969482888572398,0.925194242444926,0.96944266273577,107642.260869266,0.0,1.0
2012-03-29,2.39,2.39,2.31,2.33,17900,0.961397495410162,0.961397495410162,0.92921682610773,0.937261993433338,44498.7637311748,0.0,1.0
2012-03-30,2.4399,2.4399,2.39,2.39,15300,0.981470187887554,0.981470187887554,0.961397495410162,0.961397495410162,38035.2561501103,0.0,1.0
2012-04-02,2.44,2.44,2.35,2.39,32100,0.981510413724182,0.981510413724182,0.945307160758946,0.961397495410162,79799.458981604,0.0,1.0
2012-04-03,2.434,2.45,2.37,2.4,6600,0.9790968635265,0.985532997386986,0.953352328084554,0.965420079072966,16407.3653980868,0.0,1.0
2012-04-04,2.45,2.51,2.3701,2.43,13500,0.985532997386986,1.00966849936381,0.953392553921182,0.977487830061378,33560.5201324503,0.0,1.0
2012-04-05,2.51,2.55,2.45,2.51,14900,1.00966849936381,1.02575883401503,0.985532997386986,1.00966849936381,37040.8703684081,0.0,1.0
2012-04-09,2.54,2.54,2.35,2.51,32500,1.02173625035222,1.02173625035222,0.945307160758946,1.00966849936381,80793.8447633064,0.0,1.0
2012-04-10,2.51,2.58,2.471,2.48,47200,1.00966849936381,1.03782658500344,0.993980423078874,0.997600748375398,117337.522240863,0.0,1.0
2012-04-11,2.57,2.59,2.55,2.55,8300,1.03380400134063,1.04184916866624,1.02575883401503,1.02575883401503,20633.5049703214,0.0,1.0
2012-04-12,2.55,2.59,2.45,2.55,13500,1.02575883401503,1.04184916866624,0.985532997386986,1.02575883401503,33560.5201324501,0.0,1.0
2012-04-13,2.63,2.63,2.5601,2.58,13400,1.05793950331746,1.05793950331746,1.02982164351446,1.03782658500344,33311.9236870247,0.0,1.0
2012-04-16,2.629,2.65,2.58,2.6,52100,1.05753724495118,1.06598467064307,1.03782658500344,1.04587175232905,129518.748066715,0.0,1.0
2012-04-17,2.62,2.68,2.6,2.62,22800,1.05391691965465,1.07805242163148,1.04587175232905,1.05391691965465,56679.9895570274,0.0,1.0
2012-04-18,2.67,2.69,2.6,2.6,21900,1.07402983796867,1.08207500529428,1.04587175232905,1.04587175232905,54442.6215481973,0.0,1.0
2012-04-19,2.66,2.7,2.64,2.663,12200,1.07000725430587,1.08609758895709,1.06196208698026,1.07121402940471,30328.766341918,0.0,1.0
2012-04-20,2.65,2.69,2.65,2.655,19300,1.06598467064307,1.08207500529428,1.06598467064307,1.06799596247447,47979.1139671324,0.0,1.0
2012-04-23,2.66,2.68,2.47,2.57,22500,1.07000725430587,1.07805242163148,0.993578164712594,1.03380400134063,55934.2002207505,0.0,1.0
2012-04-24,2.65,2.68,2.63,2.63,8200,1.06598467064307,1.07805242163148,1.05793950331746,1.05793950331746,20384.9085248957,0.0,1.0
2012-04-25,2.7,2.7,2.53,2.64,11200,1.08609758895709,1.08609758895709,1.01771366668942,1.06196208698026,27842.8018876624,0.0,1.0
2012-04-26,2.66,2.69,2.62,2.62,6800,1.07000725430587,1.08207500529428,1.05391691965465,1.05391691965465,16904.5582889379,0.0,1.0
2012-04-27,2.6501,2.6899,2.61,2.6101,3700,1.06602489647969,1.08203477945765,1.04989433599185,1.04993456182848,9198.06848074567,0.0,1.0
2012-04-30,2.69,2.69,2.65,2.65,1000,1.08207500529428,1.08207500529428,1.06598467064307,1.06598467064307,2485.96445425558,0.0,1.0
2012-05-01,2.6899,2.6899,2.65,2.6501,1800,1.08203477945765,1.08203477945765,1.06598467064307,1.06602489647969,4474.73601766006,0.0,1.0
2012-05-02,2.69,2.69,2.61,2.61,2900,1.08207500529428,1.08207500529428,1.04989433599185,1.04989433599185,7209.29691734119,0.0,1.0
2012-05-03,2.6507,2.69,2.6507,2.6507,2200,1.06626625149946,1.08207500529428,1.06626625149946,1.06626625149946,5469.12179936228,0.0,1.0
2012-05-04,2.6501,2.69,2.632,2.69,10200,1.06602489647969,1.08207500529428,1.05874402005002,1.08207500529428,25356.837433407,0.0,1.0
2012-05-07,2.64,2.685,2.64,2.685,200,1.06196208698026,1.08006371346288,1.06196208698026,1.08006371346288,497.192890851116,0.0,1.0
2012-05-08,2.62,2.6799,2.5,2.57,16800,1.05391691965465,1.07801219579485,1.00564591570101,1.03380400134063,41764.2028314938,0.0,1.0
2012-05-09,2.63,2.69,2.5501,2.5501,27000,1.05793950331746,1.08207500529428,1.02579905985165,1.02579905985165,67121.0402649004,0.0,1.0
2012-05-10,2.66,2.67,2.6599,2.6599,700,1.07000725430587,1.07402983796867,1.06996702846924,1.06996702846924,1740.1751179789,0.0,1.0
2012-05-11,2.678,2.7,2.6,2.6888,13800,1.07724790489892,1.08609758895709,1.04587175232905,1.08159229525475,34306.3094687269,0.0,1.0
2012-05-14,2.7,2.7,2.57,2.64,3300,1.08609758895709,1.08609758895709,1.03380400134063,1.06196208698026,8203.68269904337,0.0,1.0
2012-05-15,2.51,2.59,2.51,2.59,13000,1.00966849936381,1.04184916866624,1.00966849936381,1.04184916866624,32317.5379053225,0.0,1.0
2012-05-16,2.55,2.638,2.51,2.51,2600,1.02575883401503,1.0611575702477,1.00966849936381,1.00966849936381,6463.50758106447,0.0,1.0
2012-05-17,2.5,2.57,2.5,2.52,11700,1.00564591570101,1.03380400134063,1.00564591570101,1.01369108302661,29085.7841147901,0.0,1.0
2012-05-18,2.5,2.57,2.5,2.5,19900,1.00564591570101,1.03380400134063,1.00564591570101,1.00564591570101,49470.6926396858,0.0,1.0
2012-05-21,2.5601,2.6799,2.51,2.51,1400,1.02982164351446,1.07801219579485,1.00966849936381,1.00966849936381,3480.3502359578,0.0,1.0
2012-05-22,2.58,2.62,2.5001,2.57,2200,1.03782658500344,1.05391691965465,1.00568614153763,1.03380400134063,5469.12179936226,0.0,1.0
2012-05-23,2.41,2.57,2.3506,2.57,8600,0.96944266273577,1.03380400134063,0.945548515778714,1.03380400134063,21379.2943065979,0.0,1.0
2012-05-24,2.46,2.52,2.4,2.4,4900,0.98955558104979,1.01369108302661,0.965420079072966,0.965420079072966,12181.2258258523,0.0,1.0
2012-05-25,2.55,2.55,2.45,2.46,35400,1.02575883401503,1.02575883401503,0.985532997386986,0.98955558104979,88003.141680647,0.0,1.0
2012-05-29,2.58,2.59,2.4601,2.55,4400,1.03782658500344,1.04184916866624,0.989595806886418,1.02575883401503,10938.2435987245,0.0,1.0
2012-05-30,2.58,2.5899,2.48,2.5774,3300,1.03782658500344,1.04180894282961,0.997600748375398,1.03678071325111,8203.68269904339,0.0,1.0
2012-05-31,2.58,2.58,2.58,2.58,0,1.03782658500344,1.03782658500344,1.03782658500344,1.03782658500344,0,0.0,1.0
2012-06-01,2.46,2.54,2.44,2.5112,7100,0.98955558104979,1.02173625035222,0.981510413724182,1.01015120940335,17650.3476252146,0.0,1.0
2012-06-04,2.44,2.4485,2.44,2.44,6300,0.981510413724182,0.984929609837565,0.981510413724182,0.981510413724182,15661.5760618101,0.0,1.0
2012-06-05,2.45,2.7099,2.44,2.44,900,0.985532997386986,1.09007994678326,0.981510413724182,0.981510413724182,2237.36800883002,0.0,1.0
2012-06-06,2.46,2.68,2.44,2.54,9100,0.98955558104979,1.07805242163148,0.981510413724182,1.02173625035222,22622.2765337257,0.0,1.0
2012-06-07,2.44,2.49,2.44,2.46,14900,0.981510413724182,1.0016233320382,0.981510413724182,0.98955558104979,37040.8703684081,0.0,1.0
2012-06-08,2.55,2.55,2.55,2.55,200,1.02575883401503,1.02575883401503,1.02575883401503,1.02575883401503,497.192890851113,0.0,1.0
2012-06-11,2.56,2.59,2.45,2.59,6100,1.02978141767783,1.04184916866624,0.985532997386986,1.04184916866624,15164.383170959,0.0,1.0
2012-06-12,2.695,2.76,2.47,2.53,19300,1.08408629712568,1.11023309093391,0.993578164712594,1.01771366668942,47979.1139671328,0.0,1.0
2012-06-13,2.58,2.7,2.58,2.63,17400,1.03782658500344,1.08609758895709,1.03782658500344,1.05793950331746,43255.7815040469,0.0,1.0
2012-06-14,2.58,2.6174,2.58,2.58,1700,1.03782658500344,1.05287104790233,1.03782658500344,1.03782658500344,4226.13957223447,0.0,1.0
2012-06-15,2.59,2.75,2.52,2.5908,30800,1.04184916866624,1.10621050727111,1.01369108302661,1.04217097535927,76567.7051910719,0.0,1.0
2012-06-18,2.81,2.83,2.61,2.66,62800,1.13034600924793,1.13839117657354,1.04989433599185,1.07000725430587,156118.56772725,0.0,1.0
2012-06-19,2.72,2.85,2.7,2.8,8000,1.09414275628269,1.14643634389915,1.08609758895709,1.12632342558513,19887.7156340447,0.0,1.0
2012-06-20,2.62,2.72,2.62,2.72,40500,1.05391691965465,1.09414275628269,1.05391691965465,1.09414275628269,100681.560397351,0.0,1.0
2012-06-21,2.62,2.67,2.62,2.67,6500,1.05391691965465,1.07402983796867,1.05391691965465,1.07402983796867,16158.7689526613,0.0,1.0
2012-06-22,2.75,2.8,2.65,2.79,2300,1.10621050727111,1.12632342558513,1.06598467064307,1.12230084192232,5717.71824478781,0.0,1.0
2012-06-25,2.74,2.75,2.73,2.7399,2500,1.1021879236083,1.10621050727111,1.0981653399455,1.10214769777167,6214.91113563895,0.0,1.0
2012-06-26,2.8268,2.8396,2.71,2.82,26400,1.13710394980144,1.14225285688983,1.09012017261989,1.13436859291073,65629.4615923473,0.0,1.0
2012-06-27,2.65,2.7399,2.65,2.73,1700,1.06598467064307,1.10214769777167,1.06598467064307,1.0981653399455,4226.13957223446,0.0,1.0
2012-06-28,2.74,2.74,2.62,2.62,8800,1.1021879236083,1.1021879236083,1.05391691965465,1.05391691965465,21876.4871974491,0.0,1.0
2012-06-29,2.78,2.79,2.62,2.74,23500,1.11827825825952,1.12230084192232,1.05391691965465,1.1021879236083,58420.164675006,0.0,1.0
2012-07-02,2.8375,2.928,2.799,2.8,11500,1.14140811432064,1.17781249646902,1.12592116721885,1.12632342558513,28588.5912239392,0.0,1.0
2012-07-03,2.6812,2.72,2.47,2.72,14400,1.13887388661308,1.15535468133208,1.04916399370964,1.15535468133208,33901.2777918905,0.15,1.0
2012-07-05,2.7448,2.75,2.58,2.58,11700,1.16588879754422,1.16809756384677,1.09588789626351,1.09588789626351,27544.7882059112,0.0,1.0
2012-07-06,2.7399,2.74,2.72,2.7299,2600,1.16380746006682,1.16384993634187,1.15535468133208,1.15955983256193,6121.06404575804,0.0,1.0
2012-07-09,2.65,2.6608,2.63,2.6501,10600,1.1256212887978,1.13020872650308,1.117126033788,1.12566376507284,24955.1072634749,0.0,1.0
2012-07-10,2.7,2.7,2.47,2.5599,13100,1.14685942632228,1.14685942632228,1.04916399370964,1.08735016497867,30840.7457690117,0.0,1.0
2012-07-11,2.62,2.62,2.54,2.61,7300,1.1128784062831,1.1128784062831,1.07889738624392,1.10863077877821,17186.0644361668,0.0,1.0
2012-07-12,2.7,2.76,2.54,2.54,8000,1.14685942632228,1.17234519135167,1.07889738624392,1.07889738624392,18834.043217717,0.0,1.0
2012-07-13,2.7699,2.77,2.55,2.7,15600,1.17655034258151,1.17659281885656,1.08314501374882,1.14685942632228,36726.3842745483,0.0,1.0
2012-07-16,2.73,2.74,2.69,2.69,1600,1.15960230883697,1.16384993634187,1.14261179881738,1.14261179881738,3766.80864354342,0.0,1.0
2012-07-17,2.72,2.75,2.69,2.69,15160,1.15535468133208,1.16809756384677,1.14261179881738,1.14261179881738,35690.5118975736,0.0,1.0
2012-07-18,2.6999,2.77,2.69,2.72,7100,1.14681695004723,1.17659281885656,1.14261179881738,1.15535468133208,16715.2133557239,0.0,1.0
2012-07-19,2.654,2.78,2.47,2.6901,24900,1.12732033979975,1.18084044636146,1.04916399370964,1.14265427509243,58620.9595151444,0.0,1.0
2012-07-20,2.5956,2.5999,2.51,2.53,4400,1.10251419517115,1.10434067499826,1.06615450372923,1.07464975873903,10358.7237697444,0.0,1.0
2012-07-23,2.67,2.67,2.55,2.55,1400,1.13411654380759,1.13411654380759,1.08314501374882,1.08314501374882,3295.95756310048,0.0,1.0
2012-07-24,2.56,2.6899,2.56,2.66,7100,1.08739264125372,1.14256932254234,1.08739264125372,1.12986891630269,16715.2133557238,0.0,1.0
2012-07-25,2.54,2.68,2.54,2.67,20200,1.07889738624392,1.13836417131249,1.07889738624392,1.13411654380759,47555.9591247357,0.0,1.0
2012-07-26,2.58,2.6499,2.58,2.6399,2800,1.09588789626351,1.12557881252275,1.09588789626351,1.12133118501785,6591.91512620098,0.0,1.0
2012-07-27,2.64,2.66,2.5995,2.64,7700,1.1213736612929,1.12986891630269,1.10417076989806,1.1213736612929,18127.7665970526,0.0,1.0
2012-07-30,2.73,2.85,2.57,2.57,12800,1.15960230883697,1.21057383889574,1.09164026875862,1.09164026875862,30134.4691483473,0.0,1.0
2012-07-31,2.76,2.79,2.67,2.67,4500,1.17234519135167,1.18508807386636,1.13411654380759,1.13411654380759,10594.1493099658,0.0,1.0
2012-08-01,2.76,2.8199,2.6,2.73,8300,1.17234519135167,1.197788480106,1.10438315127331,1.15960230883697,19540.3198383813,0.0,1.0
2012-08-02,2.68,2.8,2.6,2.69,20200,1.13836417131249,1.18933570137126,1.10438315127331,1.14261179881738,47555.9591247354,0.0,1.0
2012-08-03,2.69,2.82,2.64,2.82,8400,1.14261179881738,1.19783095638105,1.1213736612929,1.19783095638105,19775.7453786029,0.0,1.0
2012-08-06,2.82,2.83,2.6001,2.6001,5100,1.19783095638105,1.20207858388595,1.10442562754836,1.10442562754836,12006.7025512946,0.0,1.0
2012-08-07,2.75,2.79,2.66,2.73,8400,1.16809756384677,1.18508807386636,1.12986891630269,1.15960230883697,19775.7453786028,0.0,1.0
2012-08-08,2.7211,2.82,2.6301,2.76,20500,1.15582192035762,1.19783095638105,1.11716851006305,1.17234519135167,48262.2357453996,0.0,1.0
2012-08-09,2.75,2.82,2.71,2.71,9100,1.16809756384677,1.19783095638105,1.15110705382718,1.15110705382718,21423.7241601531,0.0,1.0
2012-08-10,2.79,2.84,2.7,2.7,4600,1.18508807386636,1.20632621139084,1.14685942632228,1.14685942632228,10829.5748501873,0.0,1.0
2012-08-13,2.81,2.84,2.75,2.75,9400,1.19358332887615,1.20632621139084,1.16809756384677,1.16809756384677,22130.0007808175,0.0,1.0
2012-08-14,2.8,2.8,2.79,2.8,5900,1.18933570137126,1.18933570137126,1.18508807386636,1.18933570137126,13890.1068730662,0.0,1.0
2012-08-15,2.84,2.84,2.7,2.75,6700,1.20632621139084,1.20632621139084,1.14685942632228,1.16809756384677,15773.5111948381,0.0,1.0
2012-08-16,2.82,2.83,2.79,2.79,4100,1.19783095638105,1.20207858388595,1.18508807386636,1.18508807386636,9652.44714907997,0.0,1.0
2012-08-17,2.81,2.821,2.76,2.76,16200,1.19358332887615,1.19825571913154,1.17234519135167,1.17234519135167,38138.937515877,0.0,1.0
2012-08-20,2.82,2.8499,2.81,2.81,6700,1.19783095638105,1.21053136262069,1.19358332887615,1.19358332887615,15773.511194838,0.0,1.0
2012-08-21,2.81,2.84,2.8,2.8,9500,1.19358332887615,1.20632621139084,1.18933570137126,1.18933570137126,22365.426321039,0.0,1.0
2012-08-22,2.8,2.8299,2.75,2.75,21500,1.18933570137126,1.2020361076109,1.16809756384677,1.16809756384677,50616.4911476143,0.0,1.0
2012-08-23,2.79,2.8,2.7,2.7,5000,1.20632621139084,1.21064996125246,1.1674124626363,1.1674124626363,11564.0362186247,0.05,1.0
2012-08-24,2.75,2.79,2.58,2.7,43500,1.18903121194438,1.20632621139084,1.11552746429691,1.1674124626363,100607.115102035,0.0,1.0
2012-08-27,2.62,2.77,2.61,2.67,10900,1.13282246374337,1.19767871166761,1.12849871388176,1.15444121305145,25209.5989566019,0.0,1.0
2012-08-28,2.61,2.7199,2.57,2.6,7100,1.12849871388176,1.17601672486092,1.11120371443529,1.12417496402014,16420.931430447,0.0,1.0
2012-08-29,2.62,2.65,2.59,2.59,11200,1.13282246374337,1.14579371332822,1.11985121415853,1.11985121415853,25903.4411297193,0.0,1.0
2012-08-30,2.72,2.72,2.55,2.5996,11100,1.17605996235953,1.17605996235953,1.10255621471206,1.12400201402568,25672.1604053468,0.0,1.0
2012-08-31,2.68,2.79,2.63,2.63,16400,1.15876496291307,1.20632621139084,1.13714621360499,1.13714621360499,37930.0387970889,0.0,1.0
2012-09-04,2.61,2.7,2.59,2.6499,2800,1.12849871388176,1.1674124626363,1.11985121415853,1.14575047582961,6475.8602824298,0.0,1.0
2012-09-05,2.72,2.78,2.7,2.73,20900,1.17605996235953,1.20200246152923,1.1674124626363,1.18038371222115,48337.6713938512,0.0,1.0
2012-09-06,2.77,2.8,2.75,2.8,14400,1.19767871166761,1.21064996125246,1.18903121194438,1.21064996125246,33304.4243096391,0.0,1.0
2012-09-07,2.63,2.8,2.6,2.79,25700,1.13714621360499,1.21064996125246,1.12417496402014,1.20632621139084,59439.1461637308,0.0,1.0
2012-09-10,2.71,2.72,2.69,2.69,4000,1.17173621249792,1.17605996235953,1.16308871277469,1.16308871277469,9251.22897489971,0.0,1.0
2012-09-11,2.73,2.8,2.7,2.76,8300,1.18038371222115,1.21064996125246,1.1674124626363,1.193354961806,19196.3001229169,0.0,1.0
2012-09-12,2.8,2.81,2.75,2.75,20600,1.21064996125246,1.21497371111408,1.18903121194438,1.18903121194438,47643.8292207336,0.0,1.0
2012-09-13,2.8,2.82,2.6938,2.8,11800,1.21064996125246,1.21929746097569,1.1647317377221,1.21064996125246,27291.1254759542,0.0,1.0
2012-09-14,2.7808,2.8,2.7088,2.7088,9900,1.20234836151816,1.21064996125246,1.17121736251452,1.17121736251452,22896.7917128768,0.0,1.0
2012-09-17,2.81,2.82,2.71,2.71,17700,1.21497371111408,1.21929746097569,1.17173621249792,1.17173621249792,40936.6882139312,0.0,1.0
2012-09-18,2.78,2.82,2.7,2.7,11300,1.20200246152923,1.21929746097569,1.1674124626363,1.1674124626363,26134.7218540917,0.0,1.0
2012-09-19,2.8199,2.82,2.73,2.8,18700,1.21925422347708,1.21929746097569,1.18038371222115,1.21064996125246,43249.4954576561,0.0,1.0
2012-09-20,2.801,2.85,2.8,2.81,19700,1.21108233623862,1.23226871056054,1.21064996125246,1.21497371111408,45562.3027013813,0.0,1.0
2012-09-21,2.76,2.83,2.724,2.81,27400,1.193354961806,1.22362121083731,1.17778946230418,1.21497371111408,63370.918478063,0.0,1.0
2012-09-24,2.81,2.82,2.7499,2.75,7100,1.21497371111408,1.21929746097569,1.18898797444576,1.18903121194438,16420.931430447,0.0,1.0
2012-09-25,2.82,2.82,2.79,2.7956,7700,1.21929746097569,1.21929746097569,1.20632621139084,1.20874751131335,17808.615776682,0.0,1.0
2012-09-26,2.78,2.82,2.77,2.77,11900,1.20200246152923,1.21929746097569,1.19767871166761,1.19767871166761,27522.4062003267,0.0,1.0
2012-09-27,2.7912,2.81,2.738,2.75,18400,1.20684506137424,1.21497371111408,1.18384271211044,1.18903121194438,42555.6532845387,0.0,1.0
2012-09-28,2.76,2.83,2.76,2.81,22400,1.193354961806,1.22362121083731,1.193354961806,1.21497371111408,51806.8822594384,0.0,1.0
2012-10-01,2.7,2.76,2.6939,2.73,20200,1.1674124626363,1.193354961806,1.16477497522072,1.18038371222115,46718.7063232437,0.0,1.0
2012-10-02,2.7,2.8,2.63,2.6601,16700,1.1674124626363,1.21064996125246,1.13714621360499,1.15016070068845,38623.8809702064,0.0,1.0
2012-10-03,2.7416,2.7416,2.7,2.74,7000,1.18539926206062,1.18539926206062,1.1674124626363,1.18470746208277,16189.6507060746,0.0,1.0
2012-10-04,2.61,2.7932,2.61,2.7932,24500,1.12849871388176,1.20770981134656,1.12849871388176,1.20770981134656,56663.7774712607,0.0,1.0
2012-10-05,2.79,2.8,2.63,2.63,6300,1.20632621139084,1.21064996125246,1.13714621360499,1.13714621360499,14570.6856354671,0.0,1.0
2012-10-08,2.72,2.75,2.622,2.74,11000,1.17605996235953,1.18903121194438,1.1336872137157,1.18470746208277,25440.8796809743,0.0,1.0
2012-10-09,2.67,2.75,2.67,2.6908,16700,1.15444121305145,1.18903121194438,1.15444121305145,1.16343461276361,38623.8809702065,0.0,1.0
2012-10-10,2.71,2.77,2.7,2.77,3600,1.17173621249792,1.19767871166761,1.1674124626363,1.19767871166761,8326.10607740974,0.0,1.0
2012-10-11,2.68,2.7,2.6799,2.69,7200,1.15876496291307,1.1674124626363,1.15872172541445,1.16308871277469,16652.2121548195,0.0,1.0
2012-10-12,2.72,2.75,2.67,2.67,7100,1.17605996235953,1.18903121194438,1.15444121305145,1.15444121305145,16420.9314304471,0.0,1.0
2012-10-15,2.64,2.74,2.64,2.73,5800,1.14146996346661,1.18470746208277,1.14146996346661,1.18038371222115,13414.2820136046,0.0,1.0
2012-10-16,2.72,2.72,2.62,2.62,29500,1.17605996235953,1.17605996235953,1.13282246374337,1.13282246374337,68227.8136898857,0.0,1.0
2012-10-17,2.68,2.75,2.6436,2.7,25700,1.15876496291307,1.18903121194438,1.14302651341679,1.1674124626363,59439.1461637307,0.0,1.0
2012-10-18,2.7,2.82,2.65,2.69,22200,1.1674124626363,1.21929746097569,1.14579371332822,1.16308871277469,51344.3208106936,0.0,1.0
2012-10-19,2.72,2.79,2.68,2.68,19100,1.17605996235953,1.20632621139084,1.15876496291307,1.15876496291307,44174.6183551463,0.0,1.0
2012-10-22,2.65,2.75,2.6,2.74,11100,1.14579371332822,1.18903121194438,1.12417496402014,1.18470746208277,25672.1604053468,0.0,1.0
2012-10-23,2.64,2.69,2.59,2.62,15000,1.14146996346661,1.16308871277469,1.11985121415853,1.13282246374337,34692.1086558739,0.0,1.0
2012-10-24,2.64,2.72,2.55,2.55,7000,1.14146996346661,1.17605996235953,1.10255621471206,1.10255621471206,16189.6507060745,0.0,1.0
2012-10-25,2.61,2.7041,2.61,2.7041,8000,1.12849871388176,1.16918520007956,1.12849871388176,1.16918520007956,18502.4579497994,0.0,1.0
2012-10-26,2.7,2.73,2.62,2.6924,12100,1.1674124626363,1.18038371222115,1.13282246374337,1.16412641274147,27984.9676490717,0.0,1.0
2012-10-31,2.63,2.7,2.61,2.68,13000,1.13714621360499,1.1674124626363,1.12849871388176,1.15876496291307,30066.4941684241,0.0,1.0
2012-11-01,2.65,2.77,2.62,2.65,14300,1.14579371332822,1.19767871166761,1.13282246374337,1.14579371332822,33073.1435852666,0.0,1.0
2012-11-02,2.58,2.6901,2.58,2.69,14300,1.11552746429691,1.1631319502733,1.11552746429691,1.16308871277469,33073.1435852665,0.0,1.0
2012-11-05,2.68,2.7599,2.62,2.7599,2000,1.15876496291307,1.19331172430738,1.13282246374337,1.19331172430738,4625.61448744986,0.0,1.0
2012-11-06,2.692,2.72,2.68,2.68,9800,1.16395346274701,1.17605996235953,1.15876496291307,1.15876496291307,22665.5109885043,0.0,1.0
2012-11-07,2.629,2.7,2.61,2.62,11200,1.13671383861883,1.1674124626363,1.12849871388176,1.13282246374337,25903.4411297192,0.0,1.0
2012-11-08,2.66,2.6899,2.66,2.6899,1300,1.15011746318984,1.16304547527607,1.15011746318984,1.16304547527607,3006.64941684241,0.0,1.0
2012-11-09,2.6017,2.6732,2.6017,2.66,22300,1.12491000149662,1.15582481300717,1.12491000149662,1.15011746318984,51575.6015350658,0.0,1.0
2012-11-12,2.72,2.74,2.6099,2.61,18600,1.17605996235953,1.18470746208277,1.12845547638314,1.12849871388176,43018.2147332839,0.0,1.0
2012-11-13,2.66,2.726,2.6201,2.7101,15100,1.15011746318984,1.1786542122765,1.13286570124199,1.17177944999653,34923.3893802464,0.0,1.0
2012-11-14,2.6,2.6999,2.6,2.69,27300,1.12417496402014,1.16736922513769,1.12417496402014,1.16308871277469,63139.6377536908,0.0,1.0
2012-11-15,2.64,2.7232,2.6,2.6,46000,1.14146996346661,1.17744356231525,1.12417496402014,1.12417496402014,106389.133211347,0.0,1.0
2012-11-16,2.645,2.68,2.58,2.6,11400,1.14363183839741,1.15876496291307,1.11552746429691,1.12417496402014,26366.0025784643,0.0,1.0
2012-11-19,2.63,2.7,2.55,2.69,26800,1.13714621360499,1.1674124626363,1.10255621471206,1.16308871277469,61983.2341318282,0.0,1.0
2012-11-20,2.68,2.7,2.63,2.69,11100,1.15876496291307,1.1674124626363,1.13714621360499,1.16308871277469,25672.1604053467,0.0,1.0
2012-11-21,2.64,2.706,2.6399,2.65,5000,1.14146996346661,1.17000671255327,1.14142672596799,1.14579371332822,11564.0362186246,0.0,1.0
2012-11-23,2.61,2.64,2.61,2.63,25200,1.12849871388176,1.14146996346661,1.12849871388176,1.13714621360499,58282.7425418682,0.0,1.0
2012-11-26,2.62,2.63,2.6,2.61,16700,1.13282246374337,1.13714621360499,1.12417496402014,1.12849871388176,38623.8809702065,0.0,1.0
2012-11-27,2.62,2.6785,2.58,2.58,10500,1.15444121305145,1.18021785845737,1.13681615636365,1.13681615636365,23829.7105898401,0.05,1.0
2012-11-28,2.65,2.678,2.6,2.6,7300,1.16766000556731,1.17999754524878,1.14562868470755,1.14562868470755,16567.3226005554,0.0,1.0
2012-11-29,2.659,2.66,2.62,2.62,3300,1.17162564332207,1.17206626973926,1.15444121305145,1.15444121305145,7489.3376139497,0.0,1.0
2012-11-30,2.6,2.678,2.6,2.64,10200,1.14562868470755,1.17999754524878,1.14562868470755,1.16325374139536,23148.8617158446,0.0,1.0
2012-12-03,2.53,2.69,2.52,2.52,13700,1.11478483550388,1.18528506225512,1.11037857133193,1.11037857133193,31092.0985791247,0.0,1.0
2012-12-04,2.6,2.6,2.5501,2.57,9800,1.14562868470755,1.14562868470755,1.12364142648951,1.13240989219169,22241.063217184,0.0,1.0
2012-12-05,2.5,2.65,2.5,2.61,30700,1.10156604298803,1.16766000556731,1.10156604298803,1.1500349488795,69673.5347721989,0.0,1.0
2012-12-06,2.3,2.61,2.02,2.52,146900,1.01344075954899,1.1500349488795,0.890065362734327,1.11037857133193,333388.998633094,0.0,1.0
2012-12-07,2.35,2.549,2.29,2.3,13900,1.03547208040875,1.12315673743059,1.00903449537703,1.01344075954899,31545.9978284548,0.0,1.0
2012-12-10,2.48,2.5199,2.331,2.35,14400,1.09275351464412,1.11033450869021,1.02710017848204,1.03547208040875,32680.7459517807,0.0,1.0
2012-12-11,2.55,2.57,2.45,2.5,12100,1.12359736384779,1.13240989219169,1.07953472212827,1.10156604298803,27460.9045844823,0.0,1.0
2012-12-12,2.5568,2.56,2.5,2.5,5400,1.12659362348472,1.12800362801974,1.10156604298803,1.10156604298803,12255.2797319177,0.0,1.0
2012-12-13,2.53,2.63,2.43,2.63,15600,1.11478483550388,1.15884747722341,1.07072219378436,1.15884747722341,35404.1414477625,0.0,1.0
2012-12-14,2.56,2.56,2.54,2.54,7500,1.12800362801974,1.12800362801974,1.11919109967584,1.11919109967584,17021.2218498858,0.0,1.0
2012-12-17,2.43,2.53,2.42,2.52,32200,1.07072219378436,1.11478483550388,1.06631592961241,1.11037857133193,73077.7791421764,0.0,1.0
2012-12-18,2.44,2.55,2.4,2.4,10400,1.07512845795632,1.12359736384779,1.05750340126851,1.05750340126851,23602.7609651748,0.0,1.0
2012-12-19,2.49,2.53,2.46,2.53,21600,1.09715977881608,1.11478483550388,1.08394098630022,1.11478483550388,49021.1189276708,0.0,1.0
2012-12-20,2.4,2.496,2.4,2.49,11200,1.05750340126851,1.09980353731925,1.05750340126851,1.09715977881608,25418.357962496,0.0,1.0
2012-12-21,2.38,2.5,2.36,2.4,18100,1.0486908729246,1.10156604298803,1.0398783445807,1.05750340126851,41077.882064391,0.0,1.0
2012-12-24,2.36,2.45,2.3544,2.38,10400,1.0398783445807,1.07953472212827,1.03741083664441,1.0486908729246,23602.7609651749,0.0,1.0
2012-12-26,2.48,2.4999,2.38,2.38,6100,1.09275351464412,1.10152198034631,1.0486908729246,1.0486908729246,13843.9271045738,0.0,1.0
2012-12-27,2.45,2.45,2.4,2.4399,7200,1.07953472212827,1.07953472212827,1.05750340126851,1.0750843953146,16340.3729758903,0.0,1.0
2012-12-28,2.35,2.42,2.35,2.4,14900,1.03547208040875,1.06631592961241,1.03547208040875,1.05750340126851,33815.4940751062,0.0,1.0
2012-12-31,2.3999,2.42,2.36,2.37,29500,1.05745933862679,1.06631592961241,1.0398783445807,1.04428460875265,66950.1392762171,0.0,1.0
2013-01-02,2.44,2.45,2.41,2.41,8500,1.07512845795632,1.07953472212827,1.06190966544046,1.06190966544046,19290.7180965371,0.0,1.0
2013-01-03,2.51,2.51,2.461,2.5,2500,1.10597230715998,1.10597230715998,1.08438161271741,1.10156604298803,5673.74061662858,0.0,1.0
2013-01-04,2.4501,2.52,2.4501,2.51,2200,1.07957878476999,1.11037857133193,1.07957878476999,1.10597230715998,4992.89174263314,0.0,1.0
2013-01-07,2.6099,2.6199,2.44,2.45,9200,1.14999088623778,1.15439715040973,1.07512845795632,1.07953472212827,20879.3654691932,0.0,1.0
2013-01-08,2.58,2.6,2.49,2.53,5600,1.13681615636365,1.14562868470755,1.09715977881608,1.11478483550388,12709.178981248,0.0,1.0
2013-01-09,2.5799,2.5799,2.49,2.5799,2700,1.13677209372193,1.13677209372193,1.09715977881608,1.13677209372193,6127.63986595884,0.0,1.0
2013-01-10,2.55,2.6,2.55,2.57,13000,1.12359736384779,1.14562868470755,1.12359736384779,1.13240989219169,29503.4512064686,0.0,1.0
2013-01-11,2.58,2.7,2.58,2.61,3200,1.13681615636365,1.18969132642707,1.13681615636365,1.1500349488795,7262.38798928455,0.0,1.0
2013-01-14,2.58,2.63,2.57,2.63,1200,1.13681615636365,1.15884747722341,1.13240989219169,1.15884747722341,2723.39549598171,0.0,1.0
2013-01-15,2.53,2.57,2.51,2.57,5400,1.11478483550388,1.13240989219169,1.10597230715998,1.13240989219169,12255.2797319178,0.0,1.0
2013-01-16,2.518,2.54,2.51,2.52,4600,1.10949731849754,1.11919109967584,1.10597230715998,1.11037857133193,10439.6827345966,0.0,1.0
2013-01-17,2.522,2.59,2.47,2.59,18700,1.11125982416632,1.1412224205356,1.08834725047217,1.1412224205356,42439.5798123819,0.0,1.0
2013-01-18,2.5466,2.56,2.51,2.51,10300,1.12209923402933,1.12800362801974,1.10597230715998,1.10597230715998,23375.8113405096,0.0,1.0
2013-01-22,2.5,2.5218,2.49,2.51,6300,1.10156604298803,1.11117169888288,1.09715977881608,1.10597230715998,14297.826353904,0.0,1.0
2013-01-23,2.54,2.54,2.49,2.4901,7500,1.11919109967584,1.11919109967584,1.09715977881608,1.0972038414578,17021.2218498857,0.0,1.0
2013-01-24,2.51,2.55,2.51,2.55,2800,1.10597230715998,1.12359736384779,1.10597230715998,1.12359736384779,6354.58949062401,0.0,1.0
2013-01-25,2.5399,2.55,2.45,2.55,9000,1.11914703703412,1.12359736384779,1.07953472212827,1.12359736384779,20425.4662198628,0.0,1.0
2013-01-28,2.4601,2.5,2.43,2.43,4700,1.08398504894194,1.10156604298803,1.07072219378436,1.07072219378436,10666.6323592617,0.0,1.0
2013-01-29,2.4899,2.5,2.46,2.46,3800,1.09711571617436,1.10156604298803,1.08394098630022,1.08394098630022,8624.08573727541,0.0,1.0
2013-01-30,2.46,2.47,2.45,2.47,15300,1.08394098630022,1.08834725047217,1.07953472212827,1.08834725047217,34723.2925737669,0.0,1.0
2013-01-31,2.46,2.46,2.46,2.46,4,1.08394098630022,1.08394098630022,1.08394098630022,1.08394098630022,9.07798498660573,0.0,1.0
2013-02-01,2.5,2.55,2.44,2.44,17500,1.10156604298803,1.12359736384779,1.07512845795632,1.07512845795632,39716.1843164,0.0,1.0
2013-02-04,2.48,2.54,2.45,2.54,5200,1.09275351464412,1.11919109967584,1.07953472212827,1.11919109967584,11801.3804825875,0.0,1.0
2013-02-05,2.5,2.58,2.48,2.48,20000,1.10156604298803,1.13681615636365,1.09275351464412,1.09275351464412,45389.9249330286,0.0,1.0
2013-02-06,2.5101,2.53,2.51,2.5299,20000,1.1060163698017,1.11478483550388,1.10597230715998,1.11474077286216,45389.9249330286,0.0,1.0
2013-02-07,2.56,2.58,2.51,2.546,15400,1.12800362801974,1.13681615636365,1.10597230715998,1.12183485817901,34950.2421984321,0.0,1.0
2013-02-08,2.616,2.64,2.55,2.55,22000,1.15267870738267,1.16325374139536,1.12359736384779,1.12359736384779,49928.9174263316,0.0,1.0
2013-02-11,2.57,2.61,2.57,2.61,2000,1.13240989219169,1.1500349488795,1.13240989219169,1.1500349488795,4538.99249330288,0.0,1.0
2013-02-12,2.586,2.61,2.57,2.588,10900,1.13945991486682,1.1500349488795,1.13240989219169,1.14034116770121,24737.5090885005,0.0,1.0
2013-02-13,2.59,2.59,2.52,2.59,7100,1.16325374139536,1.16325374139536,1.13181445108738,1.16325374139536,15808.2448786641,0.05,1.0
2013-02-14,2.56,2.58,2.52,2.527,2500,1.14977975983479,1.1587624142085,1.13181445108738,1.13495838011817,5566.28340798033,0.0,1.0
2013-02-15,2.54,2.5672,2.45,2.45,20000,1.14079710546108,1.15301351540933,1.10037516077939,1.10037516077939,44530.2672638427,0.0,1.0
2013-02-19,2.555,2.59,2.49,2.59,26300,1.14753409624137,1.16325374139536,1.11834046952681,1.16325374139536,58557.3014519527,0.0,1.0
2013-02-20,2.56,2.56,2.55,2.55,7700,1.14977975983479,1.14977975983479,1.14528843264794,1.14528843264794,17144.1528965794,0.0,1.0
2013-02-21,2.55,2.56,2.52,2.52,2400,1.14528843264794,1.14977975983479,1.13181445108738,1.13181445108738,5343.63207166109,0.0,1.0
2013-02-22,2.54,2.55,2.49,2.52,9400,1.14079710546108,1.14528843264794,1.11834046952681,1.13181445108738,20929.2256140061,0.0,1.0
2013-02-25,2.52,2.554,2.5,2.53,2000,1.13181445108738,1.14708496352268,1.12283179671367,1.13630577827423,4453.02672638423,0.0,1.0
2013-02-26,2.57,2.57,2.43,2.49,34200,1.15427108702165,1.15427108702165,1.09139250640568,1.11834046952681,76146.7570211706,0.0,1.0
2013-02-27,2.53,2.57,2.44,2.48,5900,1.13630577827423,1.15427108702165,1.09588383359254,1.11384914233996,13136.4288428335,0.0,1.0
2013-02-28,2.55,2.558,2.43,2.5,5700,1.14528843264794,1.14888149439742,1.09139250640568,1.12283179671367,12691.1261701951,0.0,1.0
2013-03-01,2.55,2.55,2.49,2.49,2100,1.14528843264794,1.14528843264794,1.11834046952681,1.11834046952681,4675.67806270346,0.0,1.0
2013-03-04,2.54,2.55,2.4601,2.55,2200,1.14079710546108,1.14528843264794,1.10491140123812,1.14528843264794,4898.32939902269,0.0,1.0
2013-03-05,2.56,2.56,2.54,2.54,6500,1.14977975983479,1.14977975983479,1.14079710546108,1.14079710546108,14472.3368607489,0.0,1.0
2013-03-06,2.52,2.57,2.51,2.56,10700,1.13181445108738,1.15427108702165,1.12732312390052,1.14977975983479,23823.6929861556,0.0,1.0
2013-03-07,2.5499,2.57,2.5,2.51,11500,1.14524351937607,1.15427108702165,1.12283179671367,1.12732312390052,25604.9036767094,0.0,1.0
2013-03-08,2.56,2.5899,2.51,2.51,18900,1.14977975983479,1.16320882812349,1.12732312390052,1.12732312390052,42081.1025643313,0.0,1.0
2013-03-11,2.49,2.61,2.45,2.58,35300,1.11834046952681,1.17223639576907,1.10037516077939,1.1587624142085,78595.9217206821,0.0,1.0
2013-03-12,2.6,2.6,2.5355,2.5355,11900,1.16774506858221,1.16774506858221,1.138776008227,1.138776008227,26495.5090219863,0.0,1.0
2013-03-13,2.5799,2.64,2.57,2.64,28800,1.15871750093663,1.18571037732963,1.15427108702165,1.18571037732963,64123.5848599334,0.0,1.0
2013-03-14,2.55,2.5706,2.55,2.57,7600,1.14528843264794,1.15454056665286,1.14528843264794,1.15427108702165,16921.5015602601,0.0,1.0
2013-03-15,2.47,2.72,2.47,2.55,78000,1.1093578151531,1.22164099482447,1.1093578151531,1.14528843264794,173668.042328986,0.0,1.0
2013-03-18,2.5131,2.66,2.48,2.54,19100,1.12871543532845,1.19469303170334,1.11384914233996,1.14079710546108,42526.4052369694,0.0,1.0
2013-03-19,2.59,2.59,2.51,2.51,8500,1.16325374139536,1.16325374139536,1.12732312390052,1.12732312390052,18925.363587133,0.0,1.0
2013-03-20,2.59,2.7,2.56,2.59,16100,1.16325374139536,1.21265834045076,1.14977975983479,1.16325374139536,35846.8651473931,0.0,1.0
2013-03-21,2.59,2.6699,2.54,2.6,9000,1.16325374139536,1.19913944561833,1.14079710546108,1.16774506858221,20038.6202687291,0.0,1.0
2013-03-22,2.53,2.6001,2.49,2.6,40100,1.13630577827423,1.16778998185408,1.11834046952681,1.16774506858221,89283.1858640042,0.0,1.0
2013-03-25,2.49,2.57,2.49,2.56,15800,1.11834046952681,1.15427108702165,1.11834046952681,1.14977975983479,35178.9111384356,0.0,1.0
2013-03-26,2.6,2.6,2.49,2.49,4800,1.16774506858221,1.16774506858221,1.11834046952681,1.11834046952681,10687.2641433222,0.0,1.0
2013-03-27,2.52,2.6729,2.4801,2.63,13900,1.13181445108738,1.20048684377438,1.11389405561183,1.18121905014278,30948.5357483704,0.0,1.0
2013-03-28,2.541,2.55,2.54,2.55,5100,1.14124623817977,1.14528843264794,1.14079710546108,1.14528843264794,11355.2181522798,0.0,1.0
2013-04-01,2.55,2.5501,2.55,2.5501,5300,1.14528843264794,1.14533334591981,1.14528843264794,1.14533334591981,11800.5208249183,0.0,1.0
2013-04-02,2.47,2.66,2.4,2.66,32500,1.1093578151531,1.19469303170334,1.07791852484512,1.19469303170334,72361.6843037442,0.0,1.0
2013-04-03,2.25,2.53,2.24,2.3949,101500,1.0105486170423,1.13630577827423,1.00605728985544,1.07562794797982,225991.106364001,0.0,1.0
2013-04-04,2.5,2.55,2.25,2.25,10100,1.12283179671367,1.14528843264794,1.0105486170423,1.0105486170423,22487.7849682404,0.0,1.0
2013-04-05,2.5,2.5201,2.45,2.45,10800,1.12283179671367,1.13185936435924,1.10037516077939,1.10037516077939,24046.3443224749,0.0,1.0
2013-04-08,2.52,2.54,2.5,2.52,11700,1.13181445108738,1.14079710546108,1.12283179671367,1.13181445108738,26050.2063493477,0.0,1.0
2013-04-09,2.54,2.55,2.52,2.52,4700,1.14079710546108,1.14528843264794,1.13181445108738,1.13181445108738,10464.612807003,0.0,1.0
2013-04-10,2.679,2.689,2.53,2.56,36800,1.20322655335836,1.20771788054522,1.13630577827423,1.14977975983479,81935.6917654705,0.0,1.0
2013-04-11,2.5,2.69,2.5,2.68,35400,1.12283179671367,1.2081670132639,1.12283179671367,1.20367568607705,78818.5730570009,0.0,1.0
2013-04-12,2.5301,2.57,2.49,2.51,5900,1.1363506915461,1.15427108702165,1.11834046952681,1.12732312390052,13136.4288428335,0.0,1.0
2013-04-15,2.28,2.55,2.24,2.55,89500,1.02402259860286,1.14528843264794,1.00605728985544,1.14528843264794,199272.946005696,0.0,1.0
2013-04-16,2.55,2.55,2.46,2.46,20000,1.14528843264794,1.14528843264794,1.10486648796625,1.10486648796625,44530.2672638425,0.0,1.0
2013-04-17,2.59,2.59,2.48,2.55,29300,1.16325374139536,1.16325374139536,1.11384914233996,1.14528843264794,65236.8415415291,0.0,1.0
2013-04-18,2.54,2.6,2.46,2.46,19100,1.14079710546108,1.16774506858221,1.10486648796625,1.10486648796625,42526.4052369697,0.0,1.0
2013-04-19,2.55,2.6,2.46,2.5799,18200,1.14528843264794,1.16774506858221,1.10486648796625,1.15871750093663,40522.5432100966,0.0,1.0
2013-04-22,2.57,2.6,2.57,2.5799,10800,1.15427108702165,1.16774506858221,1.15427108702165,1.15871750093663,24046.3443224749,0.0,1.0
2013-04-23,2.58,2.6,2.51,2.6,25700,1.1587624142085,1.16774506858221,1.12732312390052,1.16774506858221,57221.3934340378,0.0,1.0
2013-04-24,2.64,2.67,2.5116,2.54,15800,1.18571037732963,1.1991843588902,1.12804173625042,1.14079710546108,35178.9111384356,0.0,1.0
2013-04-25,2.65,2.7,2.61,2.69,35700,1.19020170451649,1.21265834045076,1.17223639576907,1.2081670132639,79486.5270659586,0.0,1.0
2013-04-26,2.65,2.69,2.62,2.659,15600,1.19020170451649,1.2081670132639,1.17672772295592,1.19424389898465,34733.608465797,0.0,1.0
2013-04-29,2.67,2.7,2.65,2.7,7814,1.1991843588902,1.21265834045076,1.19020170451649,1.21265834045076,17397.9754199832,0.0,1.0
2013-04-30,2.66,2.7,2.64,2.7,6500,1.19469303170334,1.21265834045076,1.18571037732963,1.21265834045076,14472.3368607488,0.0,1.0
2013-05-01,2.6536,2.7,2.6001,2.61,14100,1.19181858230375,1.21265834045076,1.16778998185408,1.17223639576907,31393.8384210091,0.0,1.0
2013-05-02,2.52,2.65,2.51,2.65,23800,1.13181445108738,1.19020170451649,1.12732312390052,1.19020170451649,52991.0180439723,0.0,1.0
2013-05-03,2.54,2.64,2.52,2.64,5700,1.14079710546108,1.18571037732963,1.13181445108738,1.18571037732963,12691.1261701952,0.0,1.0
2013-05-06,2.56,2.6,2.54,2.6,4600,1.14977975983479,1.16774506858221,1.14079710546108,1.16774506858221,10241.9614706838,0.0,1.0
2013-05-07,2.6555,2.6608,2.51,2.53,11400,1.19267193446926,1.19505233787829,1.12732312390052,1.13630577827423,25382.2523403901,0.0,1.0
2013-05-08,2.6399,2.66,2.6275,2.66,3300,1.18566546405776,1.19469303170334,1.18009621834606,1.19469303170334,7347.49409853403,0.0,1.0
2013-05-09,2.7,2.7,2.6,2.69,28700,1.21265834045076,1.21265834045076,1.16774506858221,1.2081670132639,63900.9335236139,0.0,1.0
2013-05-10,2.6499,2.7,2.6499,2.7,500,1.19015679124462,1.21265834045076,1.19015679124462,1.21265834045076,1113.25668159606,0.0,1.0
2013-05-13,2.641,2.689,2.64,2.689,16700,1.18615951004832,1.20771788054522,1.18571037732963,1.20771788054522,37182.7731653084,0.0,1.0
2013-05-14,2.61,2.6899,2.5501,2.61,18400,1.17223639576907,1.20812209999204,1.14533334591981,1.17223639576907,40967.845882735,0.0,1.0
2013-05-15,2.64,2.7,2.55,2.55,11300,1.18571037732963,1.21265834045076,1.14528843264794,1.14528843264794,25159.601004071,0.0,1.0
2013-05-16,2.61,2.64,2.57,2.63,3900,1.17223639576907,1.18571037732963,1.15427108702165,1.18121905014278,8683.40211644926,0.0,1.0
2013-05-17,2.58,2.64,2.561,2.6375,12600,1.1587624142085,1.18571037732963,1.15022889255348,1.18458754553292,28054.0683762208,0.0,1.0
2013-05-20,2.64,2.64,2.5801,2.5801,2300,1.18571037732963,1.18571037732963,1.15880732748037,1.15880732748037,5120.98073534189,0.0,1.0
2013-05-21,2.64,2.66,2.61,2.6101,22700,1.18571037732963,1.19469303170334,1.17223639576907,1.17228130904094,50541.8533444613,0.0,1.0
2013-05-22,2.65,2.68,2.56,2.66,19500,1.19020170451649,1.20367568607705,1.14977975983479,1.19469303170334,43417.0105822463,0.0,1.0
2013-05-23,2.66,2.68,2.65,2.68,9000,1.19469303170334,1.20367568607705,1.19020170451649,1.20367568607705,20038.6202687291,0.0,1.0
2013-05-24,2.66,2.7,2.65,2.6999,14100,1.19469303170334,1.21265834045076,1.19020170451649,1.21261342717889,31393.838421009,0.0,1.0
2013-05-28,2.58,2.638,2.58,2.59,10500,1.1587624142085,1.18481211189226,1.1587624142085,1.16325374139536,23378.3903135174,0.0,1.0
2013-05-29,2.63,2.68,2.62,2.63,7600,1.18121905014278,1.20367568607705,1.17672772295592,1.18121905014278,16921.5015602601,0.0,1.0
2013-05-30,2.66,2.69,2.66,2.68,4200,1.19469303170334,1.2081670132639,1.19469303170334,1.20367568607705,9351.35612540693,0.0,1.0
2013-05-31,2.6599,2.66,2.63,2.65,7400,1.19464811843147,1.19469303170334,1.18121905014278,1.19020170451649,16476.1988876217,0.0,1.0
2013-06-03,2.581,2.65,2.58,2.6499,7200,1.15921154692719,1.19020170451649,1.1587624142085,1.19015679124462,16030.8962149833,0.0,1.0
2013-06-04,2.62,2.63,2.57,2.57,13000,1.17672772295592,1.18121905014278,1.15427108702165,1.15427108702165,28944.6737214977,0.0,1.0
2013-06-05,2.63,2.64,2.57,2.59,3800,1.18121905014278,1.18571037732963,1.15427108702165,1.16325374139536,8460.75078013005,0.0,1.0
2013-06-06,2.6693,2.68,2.63,2.63,7400,1.19886996598712,1.20367568607705,1.18121905014278,1.18121905014278,16476.1988876217,0.0,1.0
2013-06-07,2.65,2.6899,2.6,2.6899,9600,1.19020170451649,1.20812209999204,1.16774506858221,1.20812209999204,21374.5282866443,0.0,1.0
2013-06-10,2.64,2.69,2.64,2.64,13100,1.18571037732963,1.2081670132639,1.18571037732963,1.18571037732963,29167.3250578169,0.0,1.0
2013-06-11,2.69,2.7,2.65,2.65,15800,1.2081670132639,1.21265834045076,1.19020170451649,1.19020170451649,35178.9111384357,0.0,1.0
2013-06-12,2.7,2.7,2.65,2.65,9000,1.21265834045076,1.21265834045076,1.19020170451649,1.19020170451649,20038.6202687291,0.0,1.0
2013-06-13,2.52,2.7,2.5,2.7,59700,1.13181445108738,1.21265834045076,1.12283179671367,1.21265834045076,132922.847782569,0.0,1.0
2013-06-14,2.54,2.6282,2.52,2.52,11000,1.14079710546108,1.18041061124914,1.13181445108738,1.13181445108738,24491.6469951135,0.0,1.0
2013-06-17,2.5201,2.6199,2.52,2.52,9600,1.13185936435924,1.17668280968405,1.13181445108738,1.13181445108738,21374.5282866445,0.0,1.0
2013-06-18,2.538,2.55,2.5285,2.54,9800,1.13989884002371,1.14528843264794,1.1356320791962,1.14079710546108,21819.8309592829,0.0,1.0
2013-06-19,2.55,2.58,2.53,2.54,9800,1.14528843264794,1.1587624142085,1.13630577827423,1.14079710546108,21819.8309592828,0.0,1.0
2013-06-20,2.5,2.57,2.5,2.54,19000,1.12283179671367,1.15427108702165,1.12283179671367,1.14079710546108,42303.7539006502,0.0,1.0
2013-06-21,2.5,2.55,2.5,2.55,21900,1.12283179671367,1.14528843264794,1.12283179671367,1.14528843264794,48760.6426539073,0.0,1.0
2013-06-24,2.5,2.54,2.48,2.519,14500,1.14528843264794,1.16361304757031,1.13612612518676,1.15399262473606,31651.4154571429,0.05,1.0
2013-06-25,2.53,2.53,2.45,2.47,15200,1.15903189383971,1.15903189383971,1.12238266399498,1.13154497145616,33179.4148240396,0.0,1.0
2013-06-26,2.53,2.53,2.51,2.511,6900,1.15903189383971,1.15903189383971,1.14986958637853,1.15032770175159,15061.7080451233,0.0,1.0
2013-06-27,2.5099,2.53,2.5,2.53,6900,1.14982377484122,1.15903189383971,1.14528843264794,1.15903189383971,15061.7080451233,0.0,1.0
2013-06-28,2.4899,2.5,2.45,2.45,28600,1.14066146738004,1.14528843264794,1.12238266399498,1.12238266399498,62429.6884189165,0.0,1.0
2013-07-01,2.44,2.453,2.44,2.453,6600,1.11780151026439,1.12375701011416,1.11780151026439,1.12375701011416,14406.8511735961,0.0,1.0
2013-07-02,2.442,2.442,2.44,2.44,5200,1.11871774101051,1.11871774101051,1.11780151026439,1.11780151026439,11350.852439803,0.0,1.0
2013-07-03,2.5018,2.5018,2.44,2.4499,8200,1.14611304031945,1.14611304031945,1.11780151026439,1.12233685245767,17899.4211550739,0.0,1.0
2013-07-05,2.47,2.4999,2.44,2.44,14000,1.13154497145616,1.14524262111063,1.11780151026439,1.11780151026439,30559.9873379312,0.0,1.0
2013-07-08,2.42,2.5,2.42,2.5,16800,1.10863920280321,1.14528843264794,1.10863920280321,1.14528843264794,36671.9848055172,0.0,1.0
2013-07-09,2.45,2.45,2.41,2.4212,5500,1.12238266399498,1.12238266399498,1.10405804907261,1.10918894125088,12005.7093113301,0.0,1.0
2013-07-10,2.42,2.44,2.4,2.4,8000,1.10863920280321,1.11780151026439,1.09947689534202,1.09947689534202,17462.8499073891,0.0,1.0
2013-07-11,2.45,2.5,2.4,2.4,8000,1.12238266399498,1.14528843264794,1.09947689534202,1.09947689534202,17462.8499073892,0.0,1.0
2013-07-12,2.38,2.44,2.36,2.37,21300,1.09031458788084,1.11780151026439,1.08115228041965,1.08573343415025,46494.8378784237,0.0,1.0
2013-07-15,2.38,2.45,2.38,2.41,18700,1.09031458788084,1.12238266399498,1.09031458788084,1.10405804907261,40819.4116585222,0.0,1.0
2013-07-16,2.4,2.433,2.38,2.38,7200,1.09947689534202,1.11459470265297,1.09031458788084,1.09031458788084,15716.5649166503,0.0,1.0
2013-07-17,2.41,2.4201,2.38,2.38,10400,1.10405804907261,1.10868501434051,1.09031458788084,1.09031458788084,22701.704879606,0.0,1.0
2013-07-18,2.41,2.45,2.38,2.38,12700,1.10405804907261,1.12238266399498,1.09031458788084,1.09031458788084,27722.2742279805,0.0,1.0
2013-07-19,2.42,2.45,2.42,2.45,14200,1.10863920280321,1.12238266399498,1.10863920280321,1.12238266399498,30996.5585856157,0.0,1.0
2013-07-22,2.5,2.5,2.42,2.43,19300,1.14528843264794,1.14528843264794,1.10863920280321,1.1132203565338,42129.1254015764,0.0,1.0
2013-07-23,2.5,2.51,2.45,2.46,11800,1.14528843264794,1.14986958637853,1.12238266399498,1.12696381772557,25757.7036133991,0.0,1.0
2013-07-24,2.5,2.54,2.45,2.46,13200,1.14528843264794,1.16361304757031,1.12238266399498,1.12696381772557,28813.7023471922,0.0,1.0
2013-07-25,2.5,2.55,2.5,2.51,13100,1.14528843264794,1.1681942013009,1.14528843264794,1.14986958637853,28595.4167233498,0.0,1.0
2013-07-26,2.52,2.55,2.48,2.48,8300,1.15445074010912,1.1681942013009,1.13612612518676,1.13612612518676,18117.7067789163,0.0,1.0
2013-07-29,2.54,2.56,2.5,2.52,20600,1.16361304757031,1.17277535503149,1.14528843264794,1.15445074010912,44966.8385115271,0.0,1.0
2013-07-30,2.54,2.61,2.5,2.61,6800,1.16361304757031,1.19568112368445,1.14528843264794,1.19568112368445,14843.4224212808,0.0,1.0
2013-07-31,2.59,2.61,2.57,2.6,7000,1.18651881622326,1.19568112368445,1.17735650876208,1.19109996995386,15279.9936689656,0.0,1.0
2013-08-01,2.55,2.6,2.531,2.6,4700,1.1681942013009,1.19109996995386,1.15949000921277,1.19109996995386,10259.4243205911,0.0,1.0
2013-08-02,2.59,2.6024,2.55,2.58,20500,1.18651881622326,1.1921994468492,1.1681942013009,1.18193766249267,44748.552887685,0.0,1.0
2013-08-05,2.56,2.61,2.55,2.55,30100,1.17277535503149,1.19568112368445,1.1681942013009,1.1681942013009,65703.9727765519,0.0,1.0
2013-08-06,2.56,2.6,2.55,2.599,5600,1.17277535503149,1.19109996995386,1.1681942013009,1.1906418545808,12223.9949351724,0.0,1.0
2013-08-07,2.59,2.61,2.55,2.61,21900,1.18651881622326,1.19568112368445,1.1681942013009,1.19568112368445,47804.5516214782,0.0,1.0
2013-08-08,2.55,2.6,2.51,2.55,44800,1.1681942013009,1.19109996995386,1.14986958637853,1.1681942013009,97791.9594813794,0.0,1.0
2013-08-09,2.53,2.6,2.51,2.51,3500,1.15903189383971,1.19109996995386,1.14986958637853,1.14986958637853,7639.99683448281,0.0,1.0
2013-08-12,2.58,2.6,2.5,2.59,2700,1.18193766249267,1.19109996995386,1.14528843264794,1.18651881622326,5893.71184374387,0.0,1.0
2013-08-13,2.57,2.6,2.55,2.56,6900,1.17735650876208,1.19109996995386,1.1681942013009,1.17277535503149,15061.7080451232,0.0,1.0
2013-08-14,2.6,2.6,2.59,2.5984,4000,1.19109996995386,1.19109996995386,1.18651881622326,1.19036698535696,8731.42495369458,0.0,1.0
2013-08-15,2.55,2.6,2.51,2.51,9600,1.1681942013009,1.19109996995386,1.14986958637853,1.14986958637853,20955.419888867,0.0,1.0
2013-08-16,2.55,2.6,2.55,2.58,18100,1.1681942013009,1.19109996995386,1.1681942013009,1.18193766249267,39509.697915468,0.0,1.0
2013-08-19,2.56,2.6,2.52,2.58,8700,1.17277535503149,1.19109996995386,1.15445074010912,1.18193766249267,18990.8492742858,0.0,1.0
2013-08-20,2.56,2.6,2.52,2.6,14100,1.17277535503149,1.19109996995386,1.15445074010912,1.19109996995386,30778.2729617735,0.0,1.0
2013-08-21,2.57,2.6,2.52,2.55,4000,1.17735650876208,1.19109996995386,1.15445074010912,1.1681942013009,8731.42495369462,0.0,1.0
2013-08-22,2.57,2.6,2.53,2.6,14000,1.17735650876208,1.19109996995386,1.15903189383971,1.19109996995386,30559.9873379312,0.0,1.0
2013-08-23,2.54,2.58,2.5,2.53,6100,1.16361304757031,1.18193766249267,1.14528843264794,1.15903189383971,13315.4230543842,0.0,1.0
2013-08-26,2.5,2.51,2.47,2.47,10600,1.14528843264794,1.14986958637853,1.13154497145616,1.13154497145616,23138.2761272907,0.0,1.0
2013-08-27,2.49,2.53,2.45,2.5,8300,1.14070727891735,1.15903189383971,1.12238266399498,1.14528843264794,18117.7067789163,0.0,1.0
2013-08-28,2.45,2.52,2.45,2.48,8600,1.12238266399498,1.15445074010912,1.12238266399498,1.13612612518676,18772.5636504434,0.0,1.0
2013-08-29,2.48,2.5,2.46,2.4999,3300,1.13612612518676,1.14528843264794,1.12696381772557,1.14524262111063,7203.42558679802,0.0,1.0
2013-08-30,2.49,2.54,2.48,2.48,3400,1.14070727891735,1.16361304757031,1.13612612518676,1.13612612518676,7421.7112106404,0.0,1.0
2013-09-03,2.5,2.5499,2.48,2.5247,5100,1.14528843264794,1.16814838976359,1.13612612518676,1.1566038823625,11132.5668159606,0.0,1.0
2013-09-04,2.58,2.58,2.48,2.539,7300,1.18193766249267,1.18193766249267,1.13612612518676,1.16315493219725,15934.8505404927,0.0,1.0
2013-09-05,2.53,2.6301,2.5,2.5799,26300,1.15903189383971,1.20488924268294,1.14528843264794,1.18189185095537,57409.1190705422,0.0,1.0
2013-09-06,2.52,2.55,2.51,2.51,2600,1.15445074010912,1.1681942013009,1.14986958637853,1.14986958637853,5675.42621990151,0.0,1.0
2013-09-09,2.57,2.595,2.43,2.48,8600,1.20942458487622,1.2211894154684,1.14354153356001,1.16707119474437,18274.8062809241,0.07,1.0
2013-09-10,2.54,2.58,2.49,2.51,11600,1.19530678816561,1.2141305171131,1.17177712698124,1.18118899145499,24649.7387045022,0.0,1.0
2013-09-11,2.46,2.56,2.46,2.5,7800,1.15765933027063,1.20471865263935,1.15765933027063,1.17648305921812,16574.8243013032,0.0,1.0
2013-09-12,2.52,2.55,2.46,2.49,6700,1.18589492369186,1.20001272040248,1.15765933027063,1.17177712698124,14237.3490793246,0.0,1.0
2013-09-13,2.49,2.5175,2.46,2.46,4400,1.17177712698124,1.18471844063264,1.15765933027063,1.15765933027063,9349.90088791467,0.0,1.0
2013-09-16,2.5,2.59,2.49,2.5,5000,1.17648305921812,1.21883644934997,1.17177712698124,1.17648305921812,10624.8873726302,0.0,1.0
2013-09-17,2.55,2.56,2.49,2.49,11800,1.20001272040248,1.20471865263935,1.17177712698124,1.17177712698124,25074.7341994074,0.0,1.0
2013-09-18,2.51,2.5506,2.51,2.51,5100,1.18118899145499,1.20029507633669,1.18118899145499,1.18118899145499,10837.3851200829,0.0,1.0
2013-09-19,2.51,2.539,2.5,2.539,4700,1.18118899145499,1.19483619494192,1.17648305921812,1.19483619494192,9987.39413027245,0.0,1.0
2013-09-20,2.5,2.5193,2.5,2.51,5100,1.17648305921812,1.18556550843528,1.17648305921812,1.18118899145499,10837.3851200828,0.0,1.0
2013-09-23,2.51,2.55,2.47,2.5,7600,1.18118899145499,1.20001272040248,1.1623652625075,1.17648305921812,16149.828806398,0.0,1.0
2013-09-24,2.45,2.51,2.45,2.51,10000,1.15295339803375,1.18118899145499,1.15295339803375,1.18118899145499,21249.7747452606,0.0,1.0
2013-09-25,2.42,2.451,2.42,2.45,78000,1.13883560132314,1.15342399125744,1.13883560132314,1.15295339803375,165748.243013032,0.0,1.0
2013-09-26,2.47,2.53,2.41,2.47,5300,1.1623652625075,1.19060085592873,1.13412966908626,1.1623652625075,11262.3806149881,0.0,1.0
2013-09-27,2.41,2.47,2.4,2.47,20600,1.13412966908626,1.1623652625075,1.12942373684939,1.1623652625075,43774.5359752369,0.0,1.0
2013-09-30,2.45,2.539,2.4,2.41,9800,1.15295339803375,1.19483619494192,1.12942373684939,1.13412966908626,20824.7792503554,0.0,1.0
2013-10-01,2.47,2.54,2.4,2.5,9800,1.1623652625075,1.19530678816561,1.12942373684939,1.17648305921812,20824.7792503553,0.0,1.0
2013-10-02,2.55,2.55,2.47,2.49,3000,1.20001272040248,1.20001272040248,1.1623652625075,1.17177712698124,6374.93242357816,0.0,1.0
2013-10-03,2.49,2.54,2.47,2.52,3000,1.17177712698124,1.19530678816561,1.1623652625075,1.18589492369186,6374.93242357819,0.0,1.0
2013-10-04,2.54,2.6,2.4201,2.4201,10500,1.19530678816561,1.22354238158684,1.13888266064551,1.13888266064551,22312.2634825235,0.0,1.0
2013-10-07,2.52,2.6,2.44,2.6,8800,1.18589492369186,1.22354238158684,1.14824746579688,1.22354238158684,18699.8017758293,0.0,1.0
2013-10-08,2.46,2.5376,2.44,2.5,10500,1.15765933027063,1.19417736442876,1.14824746579688,1.17648305921812,22312.2634825235,0.0,1.0
2013-10-09,2.5,2.5,2.41,2.41,10300,1.17648305921812,1.17648305921812,1.13412966908626,1.13412966908626,21887.2679876183,0.0,1.0
2013-10-10,2.5,2.52,2.5,2.5199,4000,1.17648305921812,1.18589492369186,1.17648305921812,1.18584786436949,8499.90989810419,0.0,1.0
2013-10-11,2.49,2.5,2.49,2.5,9900,1.17177712698124,1.17648305921812,1.17177712698124,1.17648305921812,21037.276997808,0.0,1.0
2013-10-14,2.5,2.52,2.45,2.45,11400,1.17648305921812,1.18589492369186,1.15295339803375,1.15295339803375,24224.743209597,0.0,1.0
2013-10-15,2.5,2.52,2.46,2.49,8400,1.17648305921812,1.18589492369186,1.15765933027063,1.17177712698124,17849.8107860188,0.0,1.0
2013-10-16,2.55,2.57,2.46,2.52,55700,1.20001272040248,1.20942458487622,1.15765933027063,1.18589492369186,118361.245331101,0.0,1.0
2013-10-17,2.55,2.5599,2.51,2.51,14500,1.20001272040248,1.20467159331698,1.18118899145499,1.18118899145499,30812.1733806278,0.0,1.0
2013-10-18,2.57,2.6,2.54,2.57,39800,1.20942458487622,1.22354238158684,1.19530678816561,1.20942458487622,84574.1034861372,0.0,1.0
2013-10-21,2.49,2.54,2.4799,2.53,17300,1.17177712698124,1.19530678816561,1.167024135422,1.19060085592873,36762.1103093009,0.0,1.0
2013-10-22,2.53,2.58,2.47,2.47,5400,1.19060085592873,1.2141305171131,1.1623652625075,1.1623652625075,11474.8783624407,0.0,1.0
2013-10-23,2.5,2.58,2.49,2.57,7900,1.17648305921812,1.2141305171131,1.17177712698124,1.20942458487622,16787.3220487558,0.0,1.0
2013-10-24,2.55,2.57,2.5,2.5,17000,1.20001272040248,1.20942458487622,1.17648305921812,1.17648305921812,36124.6170669429,0.0,1.0
2013-10-25,2.53,2.58,2.53,2.53,12900,1.19060085592873,1.2141305171131,1.19060085592873,1.19060085592873,27412.2094213862,0.0,1.0
2013-10-28,2.54,2.58,2.53,2.56,9100,1.19530678816561,1.2141305171131,1.19060085592873,1.20471865263935,19337.295018187,0.0,1.0
2013-10-29,2.58,2.58,2.53,2.58,13700,1.2141305171131,1.2141305171131,1.19060085592873,1.2141305171131,29112.1914010069,0.0,1.0
2013-10-30,2.51,2.58,2.51,2.56,6000,1.18118899145499,1.2141305171131,1.18118899145499,1.20471865263935,12749.8648471563,0.0,1.0
2013-10-31,2.51,2.54,2.51,2.51,5200,1.18118899145499,1.19530678816561,1.18118899145499,1.18118899145499,11049.8828675355,0.0,1.0
2013-11-01,2.5,2.54,2.48,2.5099,25100,1.17648305921812,1.19530678816561,1.16707119474437,1.18114193213262,53336.9346106038,0.0,1.0
2013-11-04,2.46,2.53,2.45,2.4701,41900,1.15765933027063,1.19060085592873,1.15295339803375,1.16241232182987,89036.5561826414,0.0,1.0
2013-11-05,2.5,2.58,2.45,2.5,38000,1.17648305921812,1.2141305171131,1.15295339803375,1.17648305921812,80749.1440319898,0.0,1.0
2013-11-06,2.47,2.49,2.46,2.47,11200,1.1623652625075,1.17177712698124,1.15765933027063,1.1623652625075,23799.7477146918,0.0,1.0
2013-11-07,2.56,2.56,2.46,2.46,15500,1.20471865263935,1.20471865263935,1.15765933027063,1.15765933027063,32937.1508551539,0.0,1.0
2013-11-08,2.52,2.56,2.48,2.547,6000,1.18589492369186,1.20471865263935,1.16707119474437,1.19860094073142,12749.8648471563,0.0,1.0
2013-11-11,2.54,2.57,2.49,2.49,29500,1.19530678816561,1.20942458487622,1.17177712698124,1.17177712698124,62686.8354985184,0.0,1.0
2013-11-12,2.55,2.5532,2.53,2.55,28300,1.20001272040248,1.20151861871828,1.19060085592873,1.20001272040248,60136.8625290873,0.0,1.0
2013-11-13,2.45,2.5301,2.45,2.53,54800,1.15295339803375,1.1906479152511,1.15295339803375,1.19060085592873,116448.765604028,0.0,1.0
2013-11-14,2.43,2.46,2.41,2.45,32900,1.14354153356001,1.15765933027063,1.13412966908626,1.15295339803375,69911.7589119071,0.0,1.0
2013-11-15,2.43,2.49,2.43,2.49,23200,1.14354153356001,1.17177712698124,1.14354153356001,1.17177712698124,49299.4774090044,0.0,1.0
2013-11-18,2.45,2.45,2.45,2.45,3100,1.15295339803375,1.15295339803375,1.15295339803375,1.15295339803375,6587.43017103079,0.0,1.0
2013-11-19,2.45,2.46,2.43,2.44,11300,1.15295339803375,1.15765933027063,1.14354153356001,1.14824746579688,24012.2454621445,0.0,1.0
2013-11-20,2.44,2.49,2.43,2.49,29100,1.14824746579688,1.17177712698124,1.14354153356001,1.17177712698124,61836.8445087083,0.0,1.0
2013-11-21,2.5,2.5,2.41,2.41,49900,1.20001272040248,1.20001272040248,1.15681226246799,1.15681226246799,103957.231351814,0.05,1.0
2013-11-22,2.5,2.5,2.45,2.49,9200,1.20001272040248,1.20001272040248,1.17601246599443,1.19521266952087,19166.4634957252,0.0,1.0
2013-11-25,2.49,2.61,2.48,2.48,32900,1.19521266952087,1.25281328010019,1.19041261863926,1.19041261863926,68540.9401097129,0.0,1.0
2013-11-26,2.43,2.481,2.4,2.481,53800,1.16641236423121,1.19089262372742,1.15201221158638,1.19089262372742,112082.145225002,0.0,1.0
2013-11-27,2.4,2.44,2.4,2.41,23500,1.15201221158638,1.17121241511282,1.15201221158638,1.15681226246799,48957.8143640807,0.0,1.0
2013-11-29,2.45,2.4668,2.4,2.4484,10700,1.17601246599443,1.18407655147553,1.15201221158638,1.17524445785337,22291.4303700282,0.0,1.0
2013-12-02,2.41,2.45,2.41,2.45,18200,1.15681226246799,1.17601246599443,1.15681226246799,1.17601246599443,37916.2647415433,0.0,1.0
2013-12-03,2.4201,2.45,2.41,2.41,19100,1.16166031385842,1.17601246599443,1.15681226246799,1.15681226246799,39791.244866125,0.0,1.0
2013-12-04,2.47,2.49,2.42,2.45,57500,1.18561256775765,1.19521266952087,1.1616123133496,1.17601246599443,119790.396848282,0.0,1.0
2013-12-05,2.47,2.5,2.45,2.49,36700,1.18561256775765,1.20001272040248,1.17601246599443,1.19521266952087,76457.5228579472,0.0,1.0
2013-12-06,2.49,2.52,2.45,2.45,58300,1.19521266952087,1.2096128221657,1.17601246599443,1.17601246599443,121457.045847911,0.0,1.0
2013-12-09,2.5,2.52,2.46,2.4601,17300,1.20001272040248,1.2096128221657,1.18081251687604,1.18086051738486,36041.2846169615,0.0,1.0
2013-12-10,2.48,2.54,2.47,2.5199,19200,1.19041261863926,1.21921292392892,1.18561256775765,1.20956482165688,39999.5759910786,0.0,1.0
2013-12-11,2.47,2.52,2.46,2.47,6300,1.18561256775765,1.2096128221657,1.18081251687604,1.18561256775765,13124.8608720727,0.0,1.0
2013-12-12,2.42,2.48,2.42,2.4701,21900,1.1616123133496,1.19041261863926,1.1616123133496,1.18566056826647,45624.5163648241,0.0,1.0
2013-12-13,2.41,2.44,2.41,2.44,12900,1.15681226246799,1.17121241511282,1.15681226246799,1.17121241511282,26874.715119006,0.0,1.0
2013-12-16,2.42,2.441,2.41,2.44,10800,1.1616123133496,1.17169242020098,1.15681226246799,1.17121241511282,22499.7614949817,0.0,1.0
2013-12-17,2.4,2.45,2.4,2.45,7000,1.15201221158638,1.17601246599443,1.15201221158638,1.17601246599443,14583.1787467474,0.0,1.0
2013-12-18,2.36,2.42,2.36,2.42,32700,1.13281200805994,1.1616123133496,1.13281200805994,1.1616123133496,68124.2778598059,0.0,1.0
2013-12-19,2.39,2.48,2.36,2.36,19800,1.14721216070477,1.19041261863926,1.13281200805994,1.13281200805994,41249.5627407999,0.0,1.0
2013-12-20,2.41,2.479,2.38,2.479,7500,1.15681226246799,1.1899326135511,1.14241210982316,1.1899326135511,15624.8343715151,0.0,1.0
2013-12-23,2.39,2.45,2.38,2.43,24200,1.14721216070477,1.17601246599443,1.14241210982316,1.16641236423121,50416.1322387554,0.0,1.0
2013-12-24,2.4,2.4499,2.38,2.4499,3200,1.15201221158638,1.17596446548561,1.14241210982316,1.17596446548561,6666.59599851311,0.0,1.0
2013-12-26,2.38,2.4,2.36,2.37,9900,1.14241210982316,1.15201221158638,1.13281200805994,1.13761205894155,20624.7813703999,0.0,1.0
2013-12-27,2.29,2.3,2.25,2.3,105600,1.09921165188867,1.10401170277028,1.08001144836223,1.10401170277028,219997.667950933,0.0,1.0
2013-12-30,2.27,2.3,2.22,2.26,44100,1.08961155012545,1.10401170277028,1.0656112957174,1.08481149924384,91874.0261045089,0.0,1.0
2013-12-31,2.24,2.3,2.18,2.2,32800,1.07521139748062,1.10401170277028,1.04641109219096,1.05601119395418,68332.6089847595,0.0,1.0
2014-01-02,2.26,2.28,2.21,2.25,20700,1.08481149924384,1.09441160100706,1.06081124483579,1.08001144836223,43124.5428653817,0.0,1.0
2014-01-03,2.25,2.3,2.2399,2.29,135400,1.08001144836223,1.10401170277028,1.07516339697181,1.09921165188867,282080.343187086,0.0,1.0
2014-01-06,2.23,2.25,2.1899,2.1899,44500,1.07041134659901,1.08001144836223,1.05116314256376,1.05116314256376,92707.3506043231,0.0,1.0
2014-01-07,2.27,2.28,2.19,2.24,57700,1.08961155012545,1.09441160100706,1.05121114307257,1.07521139748062,120207.05909819,0.0,1.0
2014-01-08,2.274,2.28,2.18,2.24,60100,1.09153157047809,1.09441160100706,1.04641109219096,1.07521139748062,125207.006097075,0.0,1.0
2014-01-09,2.43,2.52,2.25,2.29,313400,1.16641236423121,1.2096128221657,1.08001144836223,1.09921165188867,652909.745604378,0.0,1.0
2014-01-10,2.52,2.52,2.35,2.44,77100,1.2096128221657,1.2096128221657,1.12801195717833,1.17121241511282,160623.297339175,0.0,1.0
2014-01-13,2.53,2.56,2.5,2.56,113000,1.21441287304731,1.22881302569214,1.20001272040248,1.22881302569214,235414.171197494,0.0,1.0
2014-01-14,2.51,2.57,2.48,2.57,73900,1.20481277128409,1.23361307657375,1.19041261863926,1.23361307657375,153956.701340662,0.0,1.0
2014-01-15,2.52,2.57,2.51,2.57,46500,1.2096128221657,1.23361307657375,1.20481277128409,1.23361307657375,96873.9731033936,0.0,1.0
2014-01-16,2.45,2.52,2.45,2.52,39600,1.17601246599443,1.2096128221657,1.17601246599443,1.2096128221657,82499.1254815997,0.0,1.0
2014-01-17,2.41,2.5,2.41,2.48,204300,1.15681226246799,1.20001272040248,1.15681226246799,1.19041261863926,425620.488280071,0.0,1.0
2014-01-21,2.39,2.4299,2.32,2.4,176200,1.14721216070477,1.16636436372239,1.1136118045335,1.15201221158638,367079.442168128,0.0,1.0
2014-01-22,2.39,2.43,2.37,2.43,18800,1.14721216070477,1.16641236423121,1.13761205894155,1.16641236423121,39166.2514912645,0.0,1.0
2014-01-23,2.42,2.44,2.4,2.41,28800,1.1616123133496,1.17121241511282,1.15201221158638,1.15681226246799,59999.363986618,0.0,1.0
2014-01-24,2.4299,2.44,2.42,2.44,25000,1.16636436372239,1.17121241511282,1.1616123133496,1.17121241511282,52082.7812383838,0.0,1.0
2014-01-27,2.41,2.44,2.39,2.4,11200,1.15681226246799,1.17121241511282,1.14721216070477,1.15201221158638,23333.0859947959,0.0,1.0
2014-01-28,2.4,2.43,2.39,2.4101,19200,1.15201221158638,1.16641236423121,1.14721216070477,1.15686026297681,39999.5759910787,0.0,1.0
2014-01-29,2.39,2.45,2.39,2.45,13400,1.14721216070477,1.17601246599443,1.14721216070477,1.17601246599443,27916.3707437737,0.0,1.0
2014-01-30,2.37,2.4,2.37,2.4,26100,1.13761205894155,1.15201221158638,1.13761205894155,1.15201221158638,54374.4236128726,0.0,1.0
2014-01-31,2.3898,2.39,2.34,2.39,16100,1.14711615968714,1.14721216070477,1.12321190629672,1.14721216070477,33541.311117519,0.0,1.0
2014-02-03,2.3053,2.39,2.29,2.39,41600,1.10655572973753,1.14721216070477,1.09921165188867,1.14721216070477,86665.7479806708,0.0,1.0
2014-02-04,2.3,2.32,2.3,2.32,21500,1.10401170277028,1.1136118045335,1.10401170277028,1.1136118045335,44791.19186501,0.0,1.0
2014-02-05,2.36,2.36,2.31,2.31,14600,1.13281200805994,1.13281200805994,1.10881175365189,1.10881175365189,30416.3442432161,0.0,1.0
2014-02-06,2.33,2.37,2.3,2.31,29500,1.11841185541511,1.13761205894155,1.10401170277028,1.10881175365189,61457.6818612928,0.0,1.0
2014-02-07,2.32,2.33,2.3,2.33,18500,1.1136118045335,1.11841185541511,1.10401170277028,1.11841185541511,38541.258116404,0.0,1.0
2014-02-10,2.32,2.34,2.26,2.28,40400,1.1136118045335,1.12321190629672,1.08481149924384,1.09441160100706,84165.7744812281,0.0,1.0
2014-02-11,2.3,2.33,2.3,2.33,15200,1.10401170277028,1.11841185541511,1.10401170277028,1.11841185541511,31666.3309929373,0.0,1.0
2014-02-12,2.28,2.33,2.27,2.33,9300,1.09441160100706,1.11841185541511,1.08961155012545,1.11841185541511,19374.7946206787,0.0,1.0
2014-02-13,2.27,2.33,2.26,2.2701,26600,1.08961155012545,1.11841185541511,1.08481149924384,1.08965955063427,55416.0792376403,0.0,1.0
2014-02-14,2.29,2.3,2.25,2.26,44300,1.09921165188867,1.10401170277028,1.08001144836223,1.08481149924384,92290.6883544159,0.0,1.0
2014-02-18,2.32,2.33,2.25,2.31,34400,1.1136118045335,1.11841185541511,1.08001144836223,1.10881175365189,71665.906984016,0.0,1.0
2014-02-19,2.25,2.2901,2.25,2.2901,36400,1.08001144836223,1.09925965239749,1.08001144836223,1.09925965239749,75832.5294830867,0.0,1.0
2014-02-20,2.3,2.31,2.25,2.26,42700,1.10401170277028,1.10881175365189,1.08001144836223,1.08481149924384,88957.3903551594,0.0,1.0
2014-02-21,2.32,2.34,2.25,2.3,10300,1.1136118045335,1.12321190629672,1.08001144836223,1.10401170277028,21458.1058702141,0.0,1.0
2014-02-24,2.33,2.35,2.26,2.35,7000,1.11841185541511,1.12801195717833,1.08481149924384,1.12801195717833,14583.1787467474,0.0,1.0
2014-02-25,2.27,2.34,2.27,2.2701,35800,1.08961155012545,1.12321190629672,1.08961155012545,1.08965955063427,74582.5427333655,0.0,1.0
2014-02-26,2.27,2.301,2.27,2.2701,21500,1.08961155012545,1.10449170785844,1.08961155012545,1.08965955063427,44791.19186501,0.0,1.0
2014-02-27,2.26,2.29,2.26,2.28,52100,1.08481149924384,1.09921165188867,1.08481149924384,1.09441160100706,108540.516100792,0.0,1.0
2014-02-28,2.27,2.29,2.27,2.29,35900,1.08961155012545,1.09921165188867,1.08961155012545,1.09921165188867,74790.873858319,0.0,1.0
2014-03-03,2.28,2.29,2.27,2.29,18500,1.09441160100706,1.09921165188867,1.08961155012545,1.09921165188867,38541.258116404,0.0,1.0
2014-03-04,2.28,2.32,2.28,2.29,22700,1.09441160100706,1.1136118045335,1.09441160100706,1.09921165188867,47291.1653644524,0.0,1.0
2014-03-05,2.3,2.3095,2.27,2.3,25900,1.10401170277028,1.10857175110781,1.08961155012545,1.10401170277028,53957.7613629655,0.0,1.0
2014-03-06,2.31,2.32,2.3,2.3,33000,1.13281200805994,1.13771595614678,1.1279080599731,1.1279080599731,67292.7188779998,0.05,1.0
2014-03-07,2.3,2.32,2.3,2.32,32800,1.1279080599731,1.13771595614678,1.1279080599731,1.13771595614678,66884.8842181332,0.0,1.0
2014-03-10,2.33,2.36,2.31,2.32,9800,1.14261990423362,1.15733174849414,1.13281200805994,1.13771595614678,19983.8983334666,0.0,1.0
2014-03-11,2.32,2.33,2.3,2.33,17300,1.13771595614678,1.14261990423362,1.1279080599731,1.14261990423362,35277.6980784666,0.0,1.0
2014-03-12,2.32,2.38,2.32,2.38,7300,1.13771595614678,1.16713964466782,1.13771595614678,1.16713964466782,14885.9650851333,0.0,1.0
2014-03-13,2.26,2.33,2.26,2.3,13500,1.10829226762574,1.14261990423362,1.10829226762574,1.1279080599731,27528.839541,0.0,1.0
2014-03-14,2.24,2.29,2.23,2.25,24900,1.09848437145206,1.12300411188626,1.09358042336522,1.1033883195389,50775.4151534,0.0,1.0
2014-03-17,2.24,2.25,2.23,2.23,18900,1.09848437145206,1.1033883195389,1.09358042336522,1.09358042336522,38540.3753574,0.0,1.0
2014-03-18,2.26,2.2768,2.23,2.2404,11100,1.10829226762574,1.11653090041163,1.09358042336522,1.09868052937554,22634.8236226,0.0,1.0
2014-03-19,2.25,2.29,2.24,2.24,8300,1.1033883195389,1.12300411188626,1.09848437145206,1.09848437145206,16925.1383844667,0.0,1.0
2014-03-20,2.19,2.26,2.19,2.26,101200,1.07396463101786,1.10829226762574,1.07396463101786,1.10829226762574,206364.337892534,0.0,1.0
2014-03-21,2.15,2.2399,2.15,2.2399,41600,1.05434883867051,1.09843533197119,1.05434883867051,1.09843533197119,84829.6092522662,0.0,1.0
2014-03-24,2.11,2.18,2.1,2.18,19700,1.03473304632315,1.06906068293103,1.02982909823631,1.06906068293103,40171.7139968665,0.0,1.0
2014-03-25,2.06,2.1497,2.06,2.14,39600,1.01021330588895,1.0542017202279,1.01021330588895,1.04944489058367,80751.2626535999,0.0,1.0
2014-03-26,2.01,2.09,2.01,2.05,75700,0.985693565454753,1.02492515014947,0.985693565454753,1.00530935780211,154365.418759533,0.0,1.0
2014-03-27,2.01,2.12,2.0,2.01,31800,0.985693565454753,1.03963699440999,0.980789617367913,0.985693565454753,64845.7109187998,0.0,1.0
2014-03-28,2.15,2.24,2.01,2.04,64300,1.05434883867051,1.09848437145206,0.985693565454753,1.00040540971527,131118.843147133,0.0,1.0
2014-03-31,2.07,2.2,2.07,2.2,21500,1.01511725397579,1.0788685791047,1.01511725397579,1.0788685791047,43842.2259356666,0.0,1.0
2014-04-01,2.18,2.2,2.1001,2.1001,22400,1.06906068293103,1.0788685791047,1.02987813771718,1.02987813771718,45677.4819050664,0.0,1.0
2014-04-02,2.18,2.2,2.18,2.18,16400,1.06906068293103,1.0788685791047,1.06906068293103,1.06906068293103,33442.4421090664,0.0,1.0
2014-04-03,2.18,2.2,2.18,2.181,30600,1.06906068293103,1.0788685791047,1.06906068293103,1.06955107773971,62398.7029595996,0.0,1.0
2014-04-04,2.16,2.2,2.15,2.18,56400,1.05925278675735,1.0788685791047,1.05434883867051,1.06906068293103,115009.374082399,0.0,1.0
2014-04-07,2.16,2.17,2.16,2.16,15600,1.05925278675735,1.06415673484419,1.05925278675735,1.05925278675735,31811.1034695998,0.0,1.0
2014-04-08,2.16,2.17,2.13,2.16,37300,1.05925278675735,1.06415673484419,1.04454094249683,1.05925278675735,76061.1640651329,0.0,1.0
2014-04-09,2.16,2.171,2.15,2.16,38200,1.05925278675735,1.06464712965287,1.05434883867051,1.05925278675735,77896.4200345329,0.0,1.0
2014-04-10,2.15,2.18,2.15,2.16,5600,1.05434883867051,1.06906068293103,1.05434883867051,1.05925278675735,11419.3704762666,0.0,1.0
2014-04-11,2.11,2.16,2.1,2.16,31200,1.03473304632315,1.05925278675735,1.02982909823631,1.05925278675735,63622.2069391997,0.0,1.0
2014-04-14,2.09,2.16,2.08,2.13,15500,1.02492515014947,1.05925278675735,1.02002120206263,1.04454094249683,31607.1861396666,0.0,1.0
2014-04-15,2.09,2.11,2.09,2.09,19600,1.02492515014947,1.03473304632315,1.02492515014947,1.02492515014947,39967.7966669332,0.0,1.0
2014-04-16,2.1,2.19,2.09,2.09,17400,1.02982909823631,1.07396463101786,1.02492515014947,1.02492515014947,35481.6154083999,0.0,1.0
2014-04-17,2.14,2.19,2.09,2.11,34200,1.04944489058367,1.07396463101786,1.02492515014947,1.03473304632315,69739.7268371996,0.0,1.0
2014-04-21,2.1,2.16,2.09,2.16,8300,1.02982909823631,1.05925278675735,1.02492515014947,1.05925278675735,16925.1383844666,0.0,1.0
2014-04-22,2.139,2.1632,2.09,2.09,11500,1.04895449577498,1.06082205014513,1.02492515014947,1.02492515014947,23450.4929423333,0.0,1.0
2014-04-23,2.1,2.1299,2.09,2.1299,2100,1.02982909823631,1.04449190301596,1.02492515014947,1.04449190301596,4282.26392859998,0.0,1.0
2014-04-24,2.09,2.1,2.09,2.09,11100,1.02492515014947,1.02982909823631,1.02492515014947,1.02492515014947,22634.8236225999,0.0,1.0
2014-04-25,2.1,2.12,2.09,2.09,4900,1.02982909823631,1.03963699440999,1.02492515014947,1.02492515014947,9991.94916673329,0.0,1.0
2014-04-28,2.09,2.1,2.08,2.09,37600,1.02492515014947,1.02982909823631,1.02002120206263,1.02492515014947,76672.9160549331,0.0,1.0
2014-04-29,2.08,2.09,2.08,2.0899,11300,1.02002120206263,1.02492515014947,1.02002120206263,1.0248761106686,23042.6582824666,0.0,1.0
2014-04-30,2.08,2.11,2.08,2.0801,40900,1.02002120206263,1.03473304632315,1.02002120206263,1.0200702415435,83402.1879427331,0.0,1.0
2014-05-01,2.08,2.13,2.08,2.0801,54200,1.02002120206263,1.04454094249683,1.02002120206263,1.0200702415435,110523.192823866,0.0,1.0
2014-05-02,2.08,2.1,2.08,2.1,2793,1.02002120206263,1.02982909823631,1.02002120206263,1.02982909823631,5695.41102503798,0.0,1.0
2014-05-05,2.08,2.12,2.08,2.09,4529,1.02002120206263,1.03963699440999,1.02002120206263,1.02492515014947,9235.41587268064,0.0,1.0
2014-05-06,2.03,2.0601,1.98,2.05,102900,0.995501461628432,1.01026234536982,0.970981721194234,1.00530935780211,209830.932501399,0.0,1.0
2014-05-07,2.01,2.05,1.9999,2.04,18000,0.985693565454753,1.00530935780211,0.980740577887045,1.00040540971527,36705.1193879999,0.0,1.0
2014-05-08,2.01,2.04,2.01,2.0108,47900,0.985693565454753,1.00040540971527,0.985693565454753,0.9860858813017,97676.4010380664,0.0,1.0
2014-05-09,2.0,2.02,2.0,2.02,19500,0.980789617367913,0.990597513541593,0.980789617367913,0.990597513541593,39763.8793369999,0.0,1.0
2014-05-12,2.01,2.019,2.0,2.0099,35700,0.985693565454753,0.990107118732909,0.980789617367913,0.985644525973885,72798.4867861998,0.0,1.0
2014-05-13,2.03,2.05,2.0,2.02,39000,0.995501461628432,1.00530935780211,0.980789617367913,0.990597513541593,79527.7586739998,0.0,1.0
2014-05-14,2.03,2.06,2.03,2.04,1776,0.995501461628432,1.01021330588895,0.995501461628432,1.00040540971527,3621.57177961599,0.0,1.0
2014-05-15,2.03,2.06,2.03,2.03,2800,0.995501461628432,1.01021330588895,0.995501461628432,0.995501461628432,5709.68523813332,0.0,1.0
2014-05-16,2.02,2.07,2.02,2.05,50300,0.990597513541593,1.01511725397579,0.990597513541593,1.00530935780211,102570.416956466,0.0,1.0
2014-05-19,2.04,2.07,2.0,2.01,35600,1.00040540971527,1.01511725397579,0.980789617367913,0.985693565454753,72594.5694562666,0.0,1.0
2014-05-20,2.01,2.07,2.0,2.03,42800,0.985693565454753,1.01511725397579,0.980789617367913,0.995501461628432,87276.6172114664,0.0,1.0
2014-05-21,2.05,2.07,2.05,2.06,27200,1.00530935780211,1.01511725397579,1.00530935780211,1.01021330588895,55465.5137418666,0.0,1.0
2014-05-22,2.06,2.07,2.04,2.0599,13200,1.01021330588895,1.01511725397579,1.00040540971527,1.01016426640808,26917.0875512,0.0,1.0
2014-05-23,2.07,2.0751,2.05,2.05,10800,1.01511725397579,1.01761826750008,1.00530935780211,1.00530935780211,22023.0716327999,0.0,1.0
2014-05-27,2.13,2.13,2.02,2.07,17900,1.04454094249683,1.04454094249683,0.990597513541593,1.01511725397579,36501.2020580665,0.0,1.0
2014-05-28,2.07,2.15,2.04,2.1001,20300,1.01511725397579,1.05434883867051,1.00040540971527,1.02987813771718,41395.2179764666,0.0,1.0
2014-05-29,2.1,2.1304,2.04,2.0401,30100,1.02982909823631,1.0447371004203,1.00040540971527,1.00045444919614,61379.1163099331,0.0,1.0
2014-05-30,2.11,2.14,2.1,2.114,4200,1.03473304632315,1.04944489058367,1.02982909823631,1.03669462555788,8564.52785719996,0.0,1.0
2014-06-02,2.12,2.14,2.0301,2.11,16500,1.03963699440999,1.04944489058367,0.9955505011093,1.03473304632315,33646.3594389998,0.0,1.0
2014-06-03,2.18,2.2099,2.12,2.15,37200,1.06906068293103,1.08372348771068,1.03963699440999,1.05434883867051,75857.2467351995,0.0,1.0
2014-06-04,2.22,2.26,2.19,2.25,33700,1.08867647527838,1.10829226762574,1.07396463101786,1.1033883195389,68720.1401875334,0.0,1.0
2014-06-05,2.21,2.27,2.19,2.27,11700,1.08377252719154,1.11319621571258,1.07396463101786,1.11319621571258,23858.3276022,0.0,1.0
2014-06-06,2.15,2.2136,2.15,2.2136,16800,1.05434883867051,1.08553794850281,1.05434883867051,1.08553794850281,34258.1114287998,0.0,1.0
2014-06-09,2.16,2.19,2.15,2.15,7700,1.05925278675735,1.07396463101786,1.05434883867051,1.05434883867051,15701.6344048666,0.0,1.0
2014-06-10,2.177,2.18,2.12,2.15,20200,1.06758949850497,1.06906068293103,1.03963699440999,1.05434883867051,41191.3006465334,0.0,1.0
2014-06-11,2.14,2.2,2.13,2.17,10800,1.04944489058367,1.0788685791047,1.04454094249683,1.06415673484419,22023.0716327999,0.0,1.0
2014-06-12,2.16,2.19,2.15,2.15,15300,1.05925278675735,1.07396463101786,1.05434883867051,1.05434883867051,31199.3514797998,0.0,1.0
2014-06-13,2.14,2.19,2.14,2.19,7900,1.04944489058367,1.07396463101786,1.04944489058367,1.07396463101786,16109.4690647333,0.0,1.0
2014-06-16,2.14,2.18,2.12,2.14,17600,1.04944489058367,1.06906068293103,1.03963699440999,1.04944489058367,35889.4500682665,0.0,1.0
2014-06-17,2.17,2.18,2.12,2.12,17500,1.06415673484419,1.06906068293103,1.03963699440999,1.03963699440999,35685.5327383331,0.0,1.0
2014-06-18,2.14,2.15,2.11,2.12,18600,1.07396463101786,1.07898315733103,1.05890905207836,1.06392757839153,37062.6730624037,0.05,1.0
2014-06-19,2.05,2.11,2.01,2.11,288000,1.02879789419936,1.05890905207836,1.00872378894669,1.05890905207836,573873.64741786,0.0,1.0
2014-06-20,2.01,2.05,2.0,2.0,78500,1.00872378894669,1.02879789419936,1.00370526263352,1.00370526263352,156420.421257993,0.0,1.0
2014-06-23,2.04,2.05,2.0,2.0,43500,1.02377936788619,1.02879789419936,1.00370526263352,1.00370526263352,86678.8321620728,0.0,1.0
2014-06-24,2.04,2.05,2.0,2.04,92400,1.02377936788619,1.02879789419936,1.00370526263352,1.02377936788619,184117.79521323,0.0,1.0
2014-06-25,2.05,2.06,2.0,2.02,91000,1.02879789419936,1.03381642051252,1.00370526263352,1.01374231525985,181328.131649393,0.0,1.0
2014-06-26,2.08,2.08,2.05,2.05,49600,1.04385347313886,1.04385347313886,1.02879789419936,1.02879789419936,98833.7948330761,0.0,1.0
2014-06-27,2.05,2.08,2.05,2.05,15100,1.02879789419936,1.04385347313886,1.02879789419936,1.02879789419936,30088.5141528114,0.0,1.0
2014-06-30,2.06,2.08,2.06,2.06,2280,1.03381642051252,1.04385347313886,1.03381642051252,1.03381642051252,4543.16637539142,0.0,1.0
2014-07-01,2.04,2.08,2.04,2.05,1605,1.02377936788619,1.04385347313886,1.02377936788619,1.02879789419936,3198.15001425579,0.0,1.0
2014-07-02,2.08,2.11,2.0488,2.0488,26300,1.04385347313886,1.05890905207836,1.02819567104178,1.02819567104178,52405.8226635061,0.0,1.0
2014-07-03,2.08,2.09,2.08,2.083,8100,1.04385347313886,1.04887199945203,1.04385347313886,1.04535903103281,16140.1963336273,0.0,1.0
2014-07-07,2.14,2.14,2.09,2.11,34200,1.07396463101786,1.07396463101786,1.04887199945203,1.05890905207836,68147.4956308714,0.0,1.0
2014-07-08,2.08,2.14,2.08,2.12,30200,1.04385347313886,1.07396463101786,1.04385347313886,1.06392757839153,60177.0283056229,0.0,1.0
2014-07-09,2.11,2.13,2.08,2.08,40200,1.05890905207836,1.0689461047047,1.04385347313886,1.04385347313886,80103.1966187433,0.0,1.0
2014-07-10,2.12,2.14,2.08,2.08,52000,1.06392757839153,1.07396463101786,1.04385347313886,1.04385347313886,103616.075228225,0.0,1.0
2014-07-11,2.12,2.14,2.11,2.12,9800,1.06392757839153,1.07396463101786,1.05890905207836,1.06392757839153,19527.6449468578,0.0,1.0
2014-07-14,2.12,2.13,2.1,2.12,23000,1.06392757839153,1.0689461047047,1.05389052576519,1.06392757839153,45830.1871201764,0.0,1.0
2014-07-15,2.13,2.1501,2.13,2.14,42700,1.0689461047047,1.07903334259416,1.0689461047047,1.07396463101786,85084.738697023,0.0,1.0
2014-07-16,2.17,2.17,2.13,2.13,68100,1.08902020995737,1.08902020995737,1.0689461047047,1.0689461047047,135697.206212348,0.0,1.0
2014-07-17,2.15,2.16,2.15,2.16,7500,1.07898315733103,1.0840016836442,1.07898315733103,1.0840016836442,14944.6262348402,0.0,1.0
2014-07-18,2.16,2.16,2.12,2.14,11900,1.0840016836442,1.0840016836442,1.06392757839153,1.07396463101786,23712.140292613,0.0,1.0
2014-07-21,2.16,2.16,2.16,2.16,250,1.0840016836442,1.0840016836442,1.0840016836442,1.0840016836442,498.154207828005,0.0,1.0
2014-07-22,2.14,2.16,2.13,2.14,1056,1.07396463101786,1.0840016836442,1.0689461047047,1.07396463101786,2104.2033738655,0.0,1.0
2014-07-23,2.1001,2.14,2.1,2.14,11100,1.05394071102833,1.07396463101786,1.05389052576519,1.07396463101786,22118.0468275633,0.0,1.0
2014-07-24,2.12,2.12,2.1,2.12,7100,1.06392757839153,1.06392757839153,1.05389052576519,1.06392757839153,14147.5795023153,0.0,1.0
2014-07-25,2.14,2.15,2.1,2.12,6000,1.07396463101786,1.07898315733103,1.05389052576519,1.06392757839153,11955.7009878722,0.0,1.0
2014-07-28,2.0575,2.14,1.99,2.14,47700,1.03256178893423,1.07396463101786,0.998686736320351,1.07396463101786,95047.8228535835,0.0,1.0
2014-07-29,2.09,2.14,2.02,2.1,86700,1.04887199945203,1.07396463101786,1.01374231525985,1.05389052576519,172759.879274752,0.0,1.0
2014-07-30,2.09,2.11,2.05,2.08,25400,1.04887199945203,1.05890905207836,1.02879789419936,1.04385347313886,50612.4675153251,0.0,1.0
2014-07-31,2.09,2.12,2.05,2.06,5300,1.04887199945203,1.06392757839153,1.02879789419936,1.03381642051252,10560.8692059537,0.0,1.0
2014-08-01,2.12,2.12,2.05,2.1,22100,1.06392757839153,1.06392757839153,1.02879789419936,1.05389052576519,44036.8319719956,0.0,1.0
2014-08-04,2.13,2.13,2.09,2.12,8900,1.0689461047047,1.0689461047047,1.04887199945203,1.06392757839153,17734.2897986769,0.0,1.0
2014-08-05,2.13,2.16,2.06,2.1,52900,1.0689461047047,1.0840016836442,1.03381642051252,1.05389052576519,105409.430376406,0.0,1.0
2014-08-06,2.14,2.15,2.14,2.1401,21700,1.07396463101786,1.07898315733103,1.07396463101786,1.074014816281,43239.785239471,0.0,1.0
2014-08-07,2.15,2.17,2.14,2.14,10700,1.07898315733103,1.08902020995737,1.07396463101786,1.07396463101786,21321.0000950387,0.0,1.0
2014-08-08,2.17,2.17,2.15,2.17,41850,1.08902020995737,1.08902020995737,1.07898315733103,1.08902020995737,83391.0143904078,0.0,1.0
2014-08-11,2.22,2.23,2.14,2.17,10563,1.11411284152321,1.11913136783637,1.07396463101786,1.08902020995737,21048.0115891488,0.0,1.0
2014-08-12,2.19,2.23,2.15,2.23,39000,1.0990572625837,1.11913136783637,1.07898315733103,1.11913136783637,77712.0564211689,0.0,1.0
2014-08-13,2.18,2.2,2.18,2.18,12600,1.09403873627054,1.10407578889687,1.09403873627054,1.09403873627054,25106.9720745313,0.0,1.0
2014-08-14,2.2,2.24,2.16,2.16,29700,1.10407578889687,1.12414989414954,1.0840016836442,1.0840016836442,59180.719889967,0.0,1.0
2014-08-15,2.23,2.24,2.17,2.24,77400,1.11913136783637,1.12414989414954,1.08902020995737,1.12414989414954,154228.542743551,0.0,1.0
2014-08-18,2.17,2.24,2.15,2.24,55100,1.08902020995737,1.12414989414954,1.07898315733103,1.12414989414954,109793.187405292,0.0,1.0
2014-08-19,2.2,2.23,2.16,2.16,10400,1.10407578889687,1.11913136783637,1.0840016836442,1.0840016836442,20723.215045645,0.0,1.0
2014-08-20,2.22,2.24,2.195,2.195,25000,1.11411284152321,1.12414989414954,1.10156652574029,1.10156652574029,49815.4207828003,0.0,1.0
2014-08-21,2.2,2.24,2.2,2.24,10300,1.10407578889687,1.12414989414954,1.10407578889687,1.12414989414954,20523.9533625138,0.0,1.0
2014-08-22,2.23,2.24,2.2,2.22,23200,1.11913136783637,1.12414989414954,1.10407578889687,1.11411284152321,46228.710486439,0.0,1.0
2014-08-25,2.23,2.23,2.23,2.23,33500,1.11913136783637,1.11913136783637,1.11913136783637,1.11913136783637,66752.6638489528,0.0,1.0
2014-08-26,2.2,2.25,2.18,2.23,4578,1.10407578889687,1.12916842046271,1.09403873627054,1.11913136783637,9122.19985374643,0.0,1.0
2014-08-27,2.22,2.25,2.2,2.21,20100,1.11411284152321,1.12916842046271,1.10407578889687,1.10909431521004,40051.5983093714,0.0,1.0
2014-08-28,2.19,2.21,2.06,2.06,42200,1.12414989414954,1.13441610322853,1.0574195351361,1.0574195351361,82211.4563911582,0.05,1.0
2014-08-29,2.2,2.23,2.14,2.16,9600,1.12928299868904,1.14468231230752,1.09848437145206,1.10875058053105,18702.1322595999,0.0,1.0
2014-09-02,2.21,2.24,2.2,2.2399,13000,1.13441610322853,1.14981541684702,1.12928299868904,1.14976408580162,25325.8041015416,0.0,1.0
2014-09-03,2.17,2.25,2.13,2.25,14200,1.11388368507055,1.15494852138651,1.09335126691257,1.15494852138651,27663.5706339916,0.0,1.0
2014-09-04,2.16,2.22,2.13,2.13,10200,1.10875058053105,1.13954920776803,1.09335126691257,1.09335126691257,19871.015525825,0.0,1.0
2014-09-05,2.15,2.23,2.14,2.15,3400,1.10361747599156,1.14468231230752,1.09848437145206,1.10361747599156,6623.67184194164,0.0,1.0
2014-09-08,2.16,2.22,2.16,2.19,5900,1.10875058053105,1.13954920776803,1.10875058053105,1.12414989414954,11494.0187845458,0.0,1.0
2014-09-09,2.21,2.21,2.16,2.19,3100,1.13441610322853,1.13441610322853,1.10875058053105,1.12414989414954,6039.23020882916,0.0,1.0
2014-09-10,2.17,2.23,2.16,2.16,7500,1.11388368507055,1.14468231230752,1.10875058053105,1.10875058053105,14611.0408278125,0.0,1.0
2014-09-11,2.17,2.18,2.16,2.17,2500,1.11388368507055,1.11901678961005,1.10875058053105,1.11388368507055,4870.34694260415,0.0,1.0
2014-09-12,2.17,2.22,2.16,2.22,2200,1.11388368507055,1.13954920776803,1.10875058053105,1.13954920776803,4285.90530949165,0.0,1.0
2014-09-15,2.17,2.1999,2.16,2.191,4300,1.11388368507055,1.12923166764364,1.10875058053105,1.12466320460349,8376.99674127914,0.0,1.0
2014-09-16,2.2691,2.28,2.2,2.22,55600,1.16475275105695,1.170347835005,1.12928299868904,1.13954920776803,108316.516003517,0.0,1.0
2014-09-17,2.25,2.28,2.24,2.28,33700,1.15494852138651,1.170347835005,1.14981541684702,1.170347835005,65652.2767863043,0.0,1.0
2014-09-18,2.24,2.25,2.22,2.25,12800,1.14981541684702,1.15494852138651,1.13954920776803,1.15494852138651,24936.1763461332,0.0,1.0
2014-09-19,2.24,2.25,2.24,2.25,18800,1.14981541684702,1.15494852138651,1.14981541684702,1.15494852138651,36625.0090083832,0.0,1.0
2014-09-22,2.24,2.28,2.22,2.25,15400,1.14981541684702,1.170347835005,1.13954920776803,1.15494852138651,30001.3371664416,0.0,1.0
2014-09-23,2.22,2.26,2.22,2.26,7900,1.13954920776803,1.16008162592601,1.13954920776803,1.16008162592601,15390.2963386291,0.0,1.0
2014-09-24,2.23,2.26,2.23,2.25,12400,1.14468231230752,1.16008162592601,1.14468231230752,1.15494852138651,24156.9208353167,0.0,1.0
2014-09-25,2.21,2.26,2.21,2.24,15477,1.13441610322853,1.16008162592601,1.13441610322853,1.14981541684702,30151.3438522739,0.0,1.0
2014-09-26,2.2,2.26,2.19,2.26,29189,1.12928299868904,1.16008162592601,1.12414989414954,1.16008162592601,56864.2227630689,0.0,1.0
2014-09-29,2.21,2.26,2.19,2.19,12393,1.13441610322853,1.16008162592601,1.12414989414954,1.12414989414954,24143.2838638774,0.0,1.0
2014-09-30,2.19,2.27,2.19,2.27,16059,1.12414989414954,1.16521473046551,1.12414989414954,1.16521473046551,31285.1606205121,0.0,1.0
2014-10-01,2.21,2.28,2.16,2.26,13306,1.13441610322853,1.170347835005,1.10875058053105,1.16008162592601,25921.9345673164,0.0,1.0
2014-10-02,2.19,2.27,2.17,2.27,17278,1.12414989414954,1.16521473046551,1.11388368507055,1.16521473046551,33659.9417897259,0.0,1.0
2014-10-03,2.2,2.2,2.18,2.1999,2489,1.12928299868904,1.12928299868904,1.11901678961005,1.12923166764364,4848.91741605668,0.0,1.0
2014-10-06,2.16,2.2,2.15,2.2,13402,1.10875058053105,1.12928299868904,1.10361747599156,1.12928299868904,26108.9558899124,0.0,1.0
2014-10-07,2.08,2.15,2.08,2.15,15408,1.06768574421509,1.10361747599156,1.06768574421509,1.10361747599156,30016.9222766579,0.0,1.0
2014-10-08,2.09,2.12,2.06,2.12,19271,1.07281884875458,1.08821816237307,1.0574195351361,1.08821816237307,37542.58237237,0.0,1.0
2014-10-09,2.1,2.17,2.06,2.09,20629,1.07795195329408,1.11388368507055,1.0574195351361,1.07281884875458,40188.1548315925,0.0,1.0
2014-10-10,2.09,2.16,2.06,2.08,14785,1.07281884875458,1.10875058053105,1.0574195351361,1.06768574421509,28803.2318185611,0.0,1.0
2014-10-13,2.05,2.1,2.05,2.06,33136,1.0522864305966,1.07795195329408,1.0522864305966,1.0574195351361,64553.5265160526,0.0,1.0
2014-10-14,2.04,2.1,2.04,2.04,85817,1.04715332605711,1.07795195329408,1.04715332605711,1.04715332605711,167183.425429384,0.0,1.0
2014-10-15,2.06,2.09,2.049,2.049,21180,1.0574195351361,1.07281884875458,1.05177312014265,1.05177312014265,41261.5792977423,0.0,1.0
2014-10-16,2.07,2.1,2.04,2.04,13458,1.06255263967559,1.07795195329408,1.04715332605711,1.04715332605711,26218.0516614268,0.0,1.0
2014-10-17,2.04,2.21,2.04,2.21,24290,1.04715332605711,1.13441610322853,1.04715332605711,1.13441610322853,47320.2908943418,0.0,1.0
2014-10-20,2.1,2.11,2.04,2.05,2834,1.07795195329408,1.08308505783358,1.04715332605711,1.0522864305966,5521.02529413607,0.0,1.0
2014-10-21,2.11,2.1999,2.06,2.08,5133,1.08308505783358,1.12923166764364,1.0574195351361,1.06768574421509,9999.79634255481,0.0,1.0
2014-10-22,2.12,2.15,2.08,2.15,20265,1.08821816237307,1.10361747599156,1.06768574421509,1.10361747599156,39479.0323167493,0.0,1.0
2014-10-23,2.127,2.13,2.06,2.1,10650,1.09181133555072,1.09335126691257,1.0574195351361,1.07795195329408,20747.6779754937,0.0,1.0
2014-10-24,2.1,2.145,2.1,2.1,4594,1.07795195329408,1.10105092372181,1.07795195329408,1.07795195329408,8949.7495417294,0.0,1.0
2014-10-27,2.09,2.118,2.06,2.11,14166,1.07281884875458,1.08719154146517,1.0574195351361,1.08308505783358,27597.3339155723,0.0,1.0
2014-10-28,2.09,2.15,2.0601,2.0601,11545,1.07281884875458,1.10361747599156,1.05747086618149,1.05747086618149,22491.2621809461,0.0,1.0
2014-10-29,2.07,2.1,2.06,2.07,2950,1.06255263967559,1.07795195329408,1.0574195351361,1.06255263967559,5747.00939227292,0.0,1.0
2014-10-30,2.09,2.1,2.089,2.089,9832,1.07281884875458,1.07795195329408,1.07230553830064,1.07230553830064,19154.1004558737,0.0,1.0
2014-10-31,2.07,2.13,2.07,2.1,17892,1.06255263967559,1.09335126691257,1.06255263967559,1.07795195329408,34856.0989988295,0.0,1.0
2014-11-03,2.14,2.14,2.1,2.1001,11294,1.09848437145206,1.09848437145206,1.07795195329408,1.07800328433948,22002.2793479086,0.0,1.0
2014-11-04,2.1,2.15,2.1,2.1,4553,1.07795195329408,1.10361747599156,1.07795195329408,1.07795195329408,8869.87585187069,0.0,1.0
2014-11-05,2.06,2.14,2.04,2.14,12532,1.0574195351361,1.09848437145206,1.04715332605711,1.09848437145206,24414.0751538861,0.0,1.0
2014-11-06,2.13,2.13,2.0995,2.12,4137,1.09335126691257,1.09335126691257,1.07769529806711,1.08821816237307,8059.45012062133,0.0,1.0
2014-11-07,2.19,2.2,2.07,2.13,41719,1.12414989414954,1.12928299868904,1.06255263967559,1.09335126691257,81274.4016394011,0.0,1.0
2014-11-10,2.15,2.18,2.15,2.18,5345,1.10361747599156,1.11901678961005,1.10361747599156,1.11901678961005,10412.8017632877,0.0,1.0
2014-11-11,2.13,2.17,2.11,2.15,8908,1.09335126691257,1.11388368507055,1.08308505783358,1.10361747599156,17354.0202258871,0.0,1.0
2014-11-12,2.16,2.17,2.106,2.14,5450,1.10875058053105,1.11388368507055,1.08103181601778,1.09848437145206,10617.3563348771,0.0,1.0
2014-11-13,2.17,2.18,2.12,2.15,8135,1.11388368507055,1.11901678961005,1.08821816237307,1.10361747599156,15848.1089512339,0.0,1.0
2014-11-14,2.17,2.18,2.11,2.14,18831,1.11388368507055,1.11901678961005,1.08308505783358,1.09848437145206,36685.4013104715,0.0,1.0
2014-11-17,2.14,2.17,2.12,2.12,6608,1.09848437145206,1.11388368507055,1.08821816237307,1.08821816237307,12873.3010386913,0.0,1.0
2014-11-18,2.13,2.18,2.12,2.17,11148,1.09335126691257,1.11901678961005,1.08821816237307,1.11388368507055,21717.8510864604,0.0,1.0
2014-11-19,2.23,2.23,2.14,2.16,35337,1.14468231230752,1.14468231230752,1.09848437145206,1.10875058053105,68841.3799643214,0.0,1.0
2014-11-20,2.21,2.22,2.14,2.2,2506,1.13441610322853,1.13954920776803,1.09848437145206,1.12928299868904,4882.03577526641,0.0,1.0
2014-11-21,2.14,2.2,2.07,2.07,17340,1.09848437145206,1.12928299868904,1.06255263967559,1.06255263967559,33780.7263939025,0.0,1.0
2014-11-24,2.16,2.24,2.15,2.22,12419,1.10875058053105,1.14981541684702,1.10361747599156,1.13954920776803,24193.9354720805,0.0,1.0
2014-11-25,2.26,2.28,2.1999,2.2,36506,1.16008162592601,1.170347835005,1.12923166764364,1.12928299868904,71118.7541946829,0.0,1.0
2014-11-26,2.2,2.25,2.2,2.25,6665,1.12928299868904,1.15494852138651,1.12928299868904,1.15494852138651,12984.3449489826,0.0,1.0
2014-11-28,2.19,2.23,2.16,2.21,2184,1.12414989414954,1.14468231230752,1.10875058053105,1.13441610322853,4254.73508905899,0.0,1.0
2014-12-01,2.12,2.22,2.12,2.22,12535,1.08821816237307,1.13954920776803,1.08821816237307,1.13954920776803,24419.9195702173,0.0,1.0
2014-12-02,2.12,2.18,2.06,2.16,5449,1.08821816237307,1.11901678961005,1.0574195351361,1.10875058053105,10615.4081961,0.0,1.0
2014-12-03,2.13,2.16,2.12,2.15,1518,1.09335126691257,1.10875058053105,1.08821816237307,1.10361747599156,2957.27466354923,0.0,1.0
2014-12-04,2.06,2.16,2.06,2.14,1800,1.0574195351361,1.10875058053105,1.0574195351361,1.09848437145206,3506.64979867498,0.0,1.0
2014-12-05,2.07,2.14,2.0525,2.07,29935,1.06255263967559,1.09848437145206,1.05356970673148,1.06255263967559,58317.5342907423,0.0,1.0
2014-12-08,2.06,2.1,2.05,2.1,9108,1.0574195351361,1.07795195329408,1.0522864305966,1.07795195329408,17743.6479812954,0.0,1.0
2014-12-09,2.07,2.09,2.06,2.06,3002,1.06255263967559,1.07281884875458,1.0574195351361,1.0574195351361,5848.31260867909,0.0,1.0
2014-12-10,2.051,2.08,2.05,2.08,16993,1.05279974105055,1.06768574421509,1.0522864305966,1.06768574421509,33104.722238269,0.0,1.0
2014-12-11,2.06,2.08,2.05,2.05,8140,1.0574195351361,1.06768574421509,1.0522864305966,1.0522864305966,15857.8496451191,0.0,1.0
2014-12-12,2.05,2.08,2.04,2.05,17686,1.0522864305966,1.06768574421509,1.04715332605711,1.0522864305966,34454.7824107589,0.0,1.0
2014-12-15,2.0,2.08,2.0,2.05,29986,1.02662090789912,1.06768574421509,1.02662090789912,1.0522864305966,58416.8893683715,0.0,1.0
2014-12-16,2.01,2.03,2.01,2.01,5281,1.03175401243862,1.04202022151761,1.03175401243862,1.03175401243862,10288.120881557,0.0,1.0
2014-12-17,2.01,2.04,2.0,2.01,25500,1.03175401243862,1.04715332605711,1.02662090789912,1.03175401243862,49677.5388145624,0.0,1.0
2014-12-18,2.02,2.03,2.02,2.0201,8276,1.03688711697812,1.04202022151761,1.03688711697812,1.03693844802351,16122.7965187967,0.0,1.0
2014-12-19,2.03,2.09,2.01,2.01,8901,1.04202022151761,1.07281884875458,1.03175401243862,1.03175401243862,17340.3832544478,0.0,1.0
2014-12-22,1.99,2.01,1.96,2.0,35059,1.02148780335963,1.03175401243862,1.00608848974114,1.02662090789912,68299.7973843035,0.0,1.0
2014-12-23,1.97,2.0,1.96,1.96,13338,1.01122159428064,1.02662090789912,1.00608848974114,1.00608848974114,25984.2750081816,0.0,1.0
2014-12-24,1.97,1.9701,1.96,1.96,9100,1.01122159428064,1.01127292532603,1.00608848974114,1.00608848974114,17728.0628710791,0.0,1.0
2014-12-26,1.89,1.959,1.88,1.95,37117,0.970156757964672,1.00557517928719,0.965023653425176,1.00095538520165,72309.0669874554,0.0,1.0
2014-12-29,1.86,1.9,1.86,1.89,24867,0.954757444346185,0.975289862504168,0.954757444346185,0.970156757964672,48444.366968695,0.0,1.0
2014-12-30,1.84,1.8799,1.83,1.86,34124,0.944491235267194,0.964972322379782,0.939358130727698,0.954757444346185,66478.2876277697,0.0,1.0
2014-12-31,1.8,1.85,1.8,1.85,46790,0.923958817109212,0.94962433980669,0.923958817109212,0.94962433980669,91153.4133777793,0.0,1.0
2015-01-02,1.82,1.83,1.78,1.8,11430,0.934225026188203,0.939358130727698,0.91369260803022,0.923958817109212,22267.2262215862,0.0,1.0
2015-01-05,1.75,1.79,1.75,1.79,14980,0.898293294411734,0.918825712569716,0.898293294411734,0.918825712569716,29183.1188800841,0.0,1.0
2015-01-06,1.81,1.85,1.72,1.78,24598,0.929091921648707,0.94962433980669,0.882893980793247,0.91369260803022,47920.3176376708,0.0,1.0
2015-01-07,1.86,1.92,1.77,1.85,17810,0.954757444346185,0.985556071583159,0.908559503490725,0.94962433980669,34696.351619112,0.0,1.0
2015-01-08,1.91,1.91,1.81,1.9,15744,0.980422967043663,0.980422967043663,0.929091921648707,0.975289862504168,30671.4969057439,0.0,1.0
2015-01-09,1.89,1.93,1.88,1.9,8032,0.970156757964672,0.990689176122655,0.965023653425176,0.975289862504168,15647.4506571986,0.0,1.0
2015-01-12,1.91,1.913,1.88,1.91,22152,0.980422967043663,0.981962898405512,0.965023653425176,0.980422967043663,43155.1701890269,0.0,1.0
2015-01-13,1.92,1.92,1.92,1.92,4400,0.985556071583159,0.985556071583159,0.985556071583159,0.985556071583159,8571.81061898331,0.0,1.0
2015-01-14,1.97,1.97,1.91,1.93,6030,1.01122159428064,1.01122159428064,0.980422967043663,0.990689176122655,11747.2768255612,0.0,1.0
2015-01-15,1.92,1.98,1.92,1.92,14598,0.985556071583159,1.01635469882013,0.985556071583159,0.985556071583159,28438.9298672542,0.0,1.0
2015-01-16,1.88,1.9599,1.88,1.9,10916,0.965023653425176,1.00603715869575,0.965023653425176,0.975289862504168,21265.8828901868,0.0,1.0
2015-01-20,1.84,1.95,1.83,1.95,14067,0.970156757964672,1.02815525979952,0.964884166888777,1.02815525979952,26679.482246046,0.05,1.0
2015-01-21,1.81,1.8637,1.77,1.84,31497,0.954338984736987,0.982652798814543,0.933248620433408,0.970156757964672,59737.2326938018,0.0,1.0
2015-01-22,1.77,1.85,1.751,1.85,18307,0.933248620433408,0.975429349040567,0.923230697389207,0.975429349040567,34721.0692740715,0.0,1.0
2015-01-23,1.76,1.8,1.76,1.77,8240,0.927976029357513,0.949066393661092,0.927976029357513,0.933248620433408,15627.9898846534,0.0,1.0
2015-01-26,1.82,1.83,1.76,1.7899,46036,0.959611575812882,0.964884166888777,0.927976029357513,0.943741076674438,87311.9104769299,0.0,1.0
2015-01-27,1.82,1.88,1.82,1.88,17069,0.959611575812882,0.991247122268252,0.959611575812882,0.991247122268252,32373.0775899452,0.0,1.0
2015-01-28,1.85,1.86,1.85,1.85,17040,0.975429349040567,0.980701940116462,0.975429349040567,0.975429349040567,32318.0761692346,0.0,1.0
2015-01-29,1.87,1.88,1.85,1.88,7268,0.985974531192357,0.991247122268252,0.975429349040567,0.991247122268252,13784.4939904928,0.0,1.0
2015-01-30,1.86,1.88,1.86,1.88,10467,0.980701940116462,0.991247122268252,0.980701940116462,0.991247122268252,19851.7196750809,0.0,1.0
2015-02-02,1.9099,1.95,1.87,1.93,29683,1.00701216958518,1.02815525979952,0.985974531192357,1.01761007764773,56296.798998321,0.0,1.0
2015-02-03,1.88,1.93,1.87,1.93,11661,0.991247122268252,1.01761007764773,0.985974531192357,1.01761007764773,22116.2609277843,0.0,1.0
2015-02-04,1.88,1.932,1.88,1.92,11400,0.991247122268252,1.01866459586291,0.991247122268252,1.01233748657183,21621.2481413894,0.0,1.0
2015-02-05,1.91,1.99,1.88,1.88,7547,1.00706489549594,1.0492456241031,0.991247122268252,0.991247122268252,14313.6455897425,0.0,1.0
2015-02-06,1.8632,1.91,1.86,1.91,23601,0.982389169260748,1.00706489549594,0.980701940116462,1.00706489549594,44761.6734548185,0.0,1.0
2015-02-09,1.87,1.89,1.86,1.86,7609,0.985974531192357,0.996519713344147,0.980701940116462,0.980701940116462,14431.2348340203,0.0,1.0
2015-02-10,1.88,1.9295,1.86,1.86,4554,0.991247122268252,1.01734644809393,0.980701940116462,0.980701940116462,8637.11965227081,0.0,1.0
2015-02-11,1.88,1.9165,1.88,1.88,8032,0.991247122268252,1.01049207969527,0.991247122268252,0.991247122268252,15233.4969361087,0.0,1.0
2015-02-12,1.88,1.92,1.87,1.92,3954,0.991247122268252,1.01233748657183,0.985974531192357,1.01233748657183,7499.15922377663,0.0,1.0
2015-02-13,1.8601,1.89,1.83,1.88,33640,0.980754666027221,0.996519713344147,0.964884166888777,0.991247122268252,63801.6480242402,0.0,1.0
2015-02-17,1.82,1.88,1.82,1.86,92073,0.959611575812882,0.991247122268252,0.959611575812882,0.980701940116462,174625.717554574,0.0,1.0
2015-02-18,1.87,1.87,1.86,1.861,15502,0.985974531192357,0.985974531192357,0.980701940116462,0.981229199224052,29401.1042708612,0.0,1.0
2015-02-19,1.881,1.929,1.88,1.88,7363,0.991774381375842,1.01708281854014,0.991247122268252,0.991247122268252,13964.6710583377,0.0,1.0
2015-02-20,1.89,1.92,1.88,1.92,9210,0.996519713344147,1.01233748657183,0.991247122268252,1.01233748657183,17467.6925773856,0.0,1.0
2015-02-23,1.9,1.9328,1.89,1.89,22175,1.02024637318567,1.03785904741751,1.01487665543207,1.01487665543207,41296.3977205264,0.035,1.0
2015-02-24,1.88,1.9133,1.88,1.891,19450,1.00950693767846,1.02738809779797,1.00950693767846,1.01541362720743,36221.6430964704,0.0,1.0
2015-02-25,1.9,1.942,1.89,1.89,9686,1.02024637318567,1.04279918775083,1.01487665543207,1.01487665543207,18038.1920325149,0.0,1.0
2015-02-26,1.86,1.93,1.86,1.9,16854,0.998767502171239,1.0363555264465,0.998767502171239,1.02024637318567,31387.1245628748,0.0,1.0
2015-02-27,1.92,1.92,1.86,1.86,11669,1.03098580869289,1.03098580869289,0.998767502171239,0.998767502171239,21731.1235626075,0.0,1.0
2015-03-02,1.86,1.96,1.86,1.95,8095,0.998767502171239,1.05246467970733,0.998767502171239,1.04709496195372,15075.2802501763,0.0,1.0
2015-03-03,1.93,1.93,1.88,1.88,11273,1.0363555264465,1.0363555264465,1.00950693767846,1.00950693767846,20993.6546337539,0.0,1.0
2015-03-04,1.92,1.93,1.89,1.93,21511,1.03098580869289,1.0363555264465,1.01487665543207,1.0363555264465,40059.8336580041,0.0,1.0
2015-03-05,1.9295,1.96,1.9,1.96,8559,1.03608704055882,1.05246467970733,1.02024637318567,1.05246467970733,15939.3852577219,0.0,1.0
2015-03-06,1.93,1.95,1.9,1.9,10649,1.0363555264465,1.04709496195372,1.02024637318567,1.02024637318567,19831.582382227,0.0,1.0
2015-03-09,1.9,1.939,1.8501,1.9,13273,1.02024637318567,1.04118827242475,0.993451481595166,1.02024637318567,24718.2451835196,0.0,1.0
2015-03-10,1.9,1.95,1.85,1.85,27254,1.02024637318567,1.04709496195372,0.99339778441763,0.99339778441763,50754.9954216562,0.0,1.0
2015-03-11,1.93,1.93,1.9,1.9,4080,1.0363555264465,1.0363555264465,1.02024637318567,1.02024637318567,7598.16472152185,0.0,1.0
2015-03-12,1.9,1.91,1.9,1.91,27658,1.02024637318567,1.02561609093928,1.02024637318567,1.02561609093928,51507.3627127088,0.0,1.0
2015-03-13,1.91,1.91,1.9,1.9001,9201,1.02561609093928,1.02561609093928,1.02024637318567,1.02030007036321,17134.9788241967,0.0,1.0
2015-03-16,1.9016,1.91,1.9,1.91,13943,1.02110552802625,1.02561609093928,1.02024637318567,1.02561609093928,25965.983017691,0.0,1.0
2015-03-17,1.91,1.91,1.9,1.9,13853,1.02561609093928,1.02561609093928,1.02024637318567,1.02024637318567,25798.3764429516,0.0,1.0
2015-03-18,1.91,1.94,1.9,1.9,10022,1.02561609093928,1.04172524420011,1.02024637318567,1.02024637318567,18663.9232448755,0.0,1.0
2015-03-19,1.91,1.94,1.91,1.91,7064,1.02561609093928,1.04172524420011,1.02561609093928,1.02561609093928,13155.2538217722,0.0,1.0
2015-03-20,1.91,1.95,1.91,1.95,13431,1.02561609093928,1.04709496195372,1.02561609093928,1.04709496195372,25012.487836951,0.0,1.0
2015-03-23,1.9199,1.94,1.9,1.91,10913,1.03093211151536,1.04172524420011,1.02024637318567,1.02561609093928,20323.228334796,0.0,1.0
2015-03-24,1.9,1.93,1.9,1.9,9635,1.02024637318567,1.0363555264465,1.02024637318567,1.02024637318567,17943.2149734959,0.0,1.0
2015-03-25,1.9168,1.9168,1.9,1.9,4408,1.02926749901174,1.02926749901174,1.02024637318567,1.02024637318567,8208.99757168338,0.0,1.0
2015-03-26,1.9,1.92,1.9,1.9,32370,1.02024637318567,1.03098580869289,1.02024637318567,1.02024637318567,60282.4980479567,0.0,1.0
2015-03-27,1.91,1.92,1.9,1.91,8057,1.02561609093928,1.03098580869289,1.02024637318567,1.02561609093928,15004.5130297308,0.0,1.0
2015-03-30,1.82,1.9101,1.82,1.9101,16316,0.977288631156804,1.02566978811682,0.977288631156804,1.02566978811682,30385.2097049878,0.0,1.0
2015-03-31,1.84,1.87,1.84,1.85,7450,0.988028066664021,1.00413721992485,0.988028066664021,0.99339778441763,13874.0997978769,0.0,1.0
2015-04-01,1.84,1.88,1.84,1.88,4569,0.988028066664021,1.00950693767846,0.988028066664021,1.00950693767846,8508.82711093954,0.0,1.0
2015-04-02,1.85,1.88,1.84,1.879,26896,0.99339778441763,1.00950693767846,0.988028066664021,1.0089699659031,50088.2937132479,0.0,1.0
2015-04-06,1.85,1.88,1.85,1.88,5594,0.99339778441763,1.00950693767846,0.99339778441763,1.00950693767846,10417.6797676944,0.0,1.0
2015-04-07,1.8754,1.89,1.84,1.89,4806,1.0070368675118,1.01487665543207,0.988028066664021,1.01487665543207,8950.19109108673,0.0,1.0
2015-04-08,1.86,1.89,1.84,1.88,18798,0.998767502171239,1.01487665543207,0.988028066664021,1.00950693767846,35007.426577247,0.0,1.0
2015-04-09,1.82,1.87,1.82,1.82,27854,0.977288631156804,1.00413721992485,0.977288631156804,0.977288631156804,51872.3725865856,0.0,1.0
2015-04-10,1.9,1.91,1.86,1.89,71875,1.02024637318567,1.02561609093928,0.998767502171239,1.01487665543207,133852.472882202,0.0,1.0
2015-04-13,1.9,1.9085,1.9,1.9,13802,1.02024637318567,1.02481063327624,1.02024637318567,1.02024637318567,25703.3993839326,0.0,1.0
2015-04-14,1.9,1.91,1.89,1.91,17849,1.02024637318567,1.02561609093928,1.01487665543207,1.02561609093928,33240.1083613833,0.0,1.0
2015-04-15,1.91,1.97,1.9,1.9,34676,1.02561609093928,1.05783439746094,1.02024637318567,1.02024637318567,64576.9509518363,0.0,1.0
2015-04-16,1.91,1.94,1.9,1.9,3980,1.02561609093928,1.04172524420011,1.02024637318567,1.02024637318567,7411.93519403359,0.0,1.0
2015-04-17,1.91,1.93,1.9,1.9,2711,1.02561609093928,1.0363555264465,1.02024637318567,1.02024637318567,5048.6824902073,0.0,1.0
2015-04-20,1.91,1.94,1.9,1.9,16741,1.02561609093928,1.04172524420011,1.02024637318567,1.02024637318567,31176.6851968131,0.0,1.0
2015-04-21,1.9,1.92,1.87,1.9,70293,1.02024637318567,1.03098580869289,1.00413721992485,1.02024637318567,130906.321757338,0.0,1.0
2015-04-22,1.91,1.97,1.9,1.9,10687,1.02561609093928,1.05783439746094,1.02024637318567,1.02024637318567,19902.3496026726,0.0,1.0
2015-04-23,1.91,1.96,1.91,1.91,6400,1.02561609093928,1.05246467970733,1.02561609093928,1.02561609093928,11918.68975925,0.0,1.0
2015-04-24,1.91,1.94,1.91,1.91,8627,1.02561609093928,1.04172524420011,1.02561609093928,1.02561609093928,16066.021336414,0.0,1.0
2015-04-27,1.91,1.94,1.9,1.91,19622,1.02561609093928,1.04172524420011,1.02024637318567,1.02561609093928,36541.9578837505,0.0,1.0
2015-04-28,1.85,1.94,1.84,1.93,13005,0.99339778441763,1.04172524420011,0.988028066664021,1.0363555264465,24219.1500498509,0.0,1.0
2015-04-29,1.88,1.89,1.83,1.85,5651,1.00950693767846,1.01487665543207,0.982658348910413,0.99339778441763,10523.8305983627,0.0,1.0
2015-04-30,1.89,1.8961,1.83,1.8961,12296,1.01487665543207,1.01815218326177,0.982658348910413,1.01815218326177,22898.7826999589,0.0,1.0
2015-05-01,1.89,1.89,1.85,1.88,4946,1.01487665543207,1.01487665543207,0.99339778441763,1.00950693767846,9210.91242957031,0.0,1.0
2015-05-04,1.9,1.93,1.89,1.9083,4614,1.02024637318567,1.0363555264465,1.01487665543207,1.02470323892117,8592.6303983093,0.0,1.0
2015-05-05,1.9,1.9101,1.89,1.9099,25388,1.02024637318567,1.02566978811682,1.01487665543207,1.02556239376175,47279.9524387249,0.0,1.0
2015-05-06,1.9,1.9299,1.9,1.9,5031,1.02024637318567,1.03630182926896,1.02024637318567,1.02024637318567,9369.20752793543,0.0,1.0
2015-05-07,1.9,1.919,1.9,1.9116,2954,1.02024637318567,1.03044883691753,1.02024637318567,1.02647524577986,5501.22024200383,0.0,1.0
2015-05-08,1.9,1.9001,1.9,1.9,8155,1.02024637318567,1.02030007036321,1.02024637318567,1.02024637318567,15187.0179666693,0.0,1.0
2015-05-11,1.84,1.95,1.82,1.95,50841,0.988028066664021,1.04709496195372,0.977288631156804,1.04709496195372,94680.9540703167,0.0,1.0
2015-05-12,1.83,1.88,1.82,1.85,46342,0.982658348910413,1.00950693767846,0.977288631156804,0.99339778441763,86302.4876286189,0.0,1.0
2015-05-13,1.78,1.8548,1.77,1.83,54229,0.955809760142369,0.995975248939362,0.95044004238876,0.982658348910413,100990.41046162,0.0,1.0
2015-05-14,1.8,1.83,1.78,1.78,94950,0.966549195649586,0.982658348910413,0.955809760142369,0.955809760142369,176824.936350122,0.0,1.0
2015-05-15,1.78,1.815,1.78,1.7898,54729,0.955809760142369,0.974603772279999,0.955809760142369,0.961072083540905,101921.558099061,0.0,1.0
2015-05-18,1.8,1.8,1.77,1.78,5595,0.966549195649586,0.966549195649586,0.95044004238876,0.955809760142369,10419.5420629693,0.0,1.0
2015-05-19,1.81,1.81,1.77,1.799,39901,0.971918913403195,0.971918913403195,0.95044004238876,0.966012223874225,74307.4437630988,0.0,1.0
2015-05-20,1.81,1.81,1.8,1.81,6224,0.971918913403195,0.971918913403195,0.966549195649586,0.971918913403195,11590.9257908706,0.0,1.0
2015-05-21,1.77,1.829,1.76,1.81,20204,0.95044004238876,0.982121377135052,0.945070324635151,0.971918913403195,37625.8137337322,0.0,1.0
2015-05-22,1.82,1.8218,1.8,1.8,18802,0.977288631156804,0.978255180352453,0.966549195649586,0.966549195649586,35014.8757583465,0.0,1.0
2015-05-26,1.8,1.84,1.789,1.789,16905,0.966549195649586,0.988028066664021,0.960642506120616,0.960642506120616,31482.1016218938,0.0,1.0
2015-05-27,1.8,1.81,1.75,1.8,15900,0.966549195649586,0.971918913403195,0.939700606881542,0.966549195649586,29610.4948706366,0.0,1.0
2015-05-28,1.8,1.8221,1.8,1.8221,15317,0.966549195649586,0.978416271885062,0.966549195649586,0.978416271885062,28524.7767253799,0.0,1.0
2015-05-29,1.86,1.88,1.8,1.8,18692,0.998767502171239,1.00950693767846,0.966549195649586,0.966549195649586,34810.0232781094,0.0,1.0
2015-06-01,1.8,1.81,1.8,1.81,16161,0.966549195649586,0.971918913403195,0.966549195649586,0.971918913403195,30096.553937381,0.0,1.0
2015-06-02,1.8,1.86,1.8,1.81,12488,0.966549195649586,0.998767502171239,0.966549195649586,0.971918913403195,23256.3433927365,0.0,1.0
2015-06-03,1.81,1.82,1.8,1.82,3362,0.971918913403195,0.977288631156804,0.966549195649586,0.977288631156804,6261.03671415599,0.0,1.0
2015-06-04,1.79,1.81,1.78,1.8,37962,0.961179477895977,0.971918913403195,0.955809760142369,0.966549195649586,70696.4532251011,0.0,1.0
2015-06-05,1.8,1.8,1.77,1.8,34560,0.966549195649586,0.966549195649586,0.95044004238876,0.966549195649586,64360.9246999497,0.0,1.0
2015-06-08,1.8,1.85,1.79,1.8,65310,0.966549195649586,0.99339778441763,0.961179477895977,0.966549195649586,121626.504402596,0.0,1.0
2015-06-09,1.84,1.84,1.8,1.8001,14319,0.988028066664021,0.988028066664021,0.966549195649586,0.966602892827122,26666.2060410469,0.0,1.0
2015-06-10,1.83,1.85,1.768,1.84,8825,0.982658348910413,0.99339778441763,0.949366098838038,0.988028066664021,16434.7558008407,0.0,1.0
2015-06-11,1.83,1.83,1.81,1.81,500,0.982658348910413,0.982658348910413,0.971918913403195,0.971918913403195,931.147637441402,0.0,1.0
2015-06-12,1.83,1.84,1.8001,1.8001,2197,0.982658348910413,0.988028066664021,0.966602892827122,0.966602892827122,4091.46271891752,0.0,1.0
2015-06-15,1.82,1.82,1.8,1.82,9406,0.977288631156804,0.977288631156804,0.966549195649586,0.977288631156804,17516.7493555477,0.0,1.0
2015-06-16,1.82,1.82,1.8,1.8,16659,0.977288631156804,0.977288631156804,0.966549195649586,0.966549195649586,31023.9769842726,0.0,1.0
2015-06-17,1.81,1.8115,1.78,1.8,18800,0.971918913403195,0.972724371066236,0.955809760142369,0.966549195649586,35011.1511677967,0.0,1.0
2015-06-18,1.8116,1.82,1.79,1.809,27029,0.972778068243772,0.977288631156804,0.961179477895977,0.971381941627834,50335.9789848074,0.0,1.0
2015-06-19,1.82,1.82,1.799,1.799,51513,0.977288631156804,0.977288631156804,0.966012223874225,0.966012223874225,95932.4164950379,0.0,1.0
2015-06-22,1.8,1.82,1.8,1.82,6672,0.966549195649586,0.977288631156804,0.966549195649586,0.977288631156804,12425.2340740181,0.0,1.0
2015-06-23,1.86,1.86,1.81,1.82,14530,0.998767502171239,0.998767502171239,0.971918913403195,0.977288631156804,27059.1503440472,0.0,1.0
2015-06-24,1.85,1.85,1.78,1.8,14793,1.01219179655526,1.01219179655526,0.973892647496413,0.984835261513227,27037.4153328814,0.035,1.0
2015-06-25,1.84,1.84,1.81,1.812,13805,1.00672048954685,1.00672048954685,0.990306568521634,0.991400829923315,25231.6310870296,0.0,1.0
2015-06-26,1.8,1.8169,1.79,1.8169,7615,0.984835261513227,0.994081770357434,0.97936395450482,0.994081770357434,13918.0637977349,0.0,1.0
2015-06-29,1.8,1.8,1.77,1.77,8755,0.984835261513227,0.984835261513227,0.968421340488006,0.968421340488006,16001.661004487,0.0,1.0
2015-06-30,1.8,1.82,1.798,1.8,56528,0.984835261513227,0.995777875530041,0.983741000111546,0.984835261513227,103317.177985339,0.0,1.0
2015-07-01,1.8,1.81,1.7832,1.799,39685,0.984835261513227,0.990306568521634,0.975643465739103,0.984288130812386,72532.9431139998,0.0,1.0
2015-07-02,1.8,1.84,1.78,1.799,27707,0.984835261513227,1.00672048954685,0.973892647496413,0.984288130812386,50640.5507083178,0.0,1.0
2015-07-06,1.7999,1.8,1.7907,1.8,14478,0.984780548443143,0.984835261513227,0.979746945995409,0.984835261513227,26461.6845257525,0.0,1.0
2015-07-07,1.8,1.8,1.7875,1.8,20354,0.984835261513227,0.984835261513227,0.977996127752718,0.984835261513227,37201.3487247663,0.0,1.0
2015-07-08,1.8,1.8,1.75,1.773,19590,0.984835261513227,0.984835261513227,0.957478726471193,0.970062732590528,35804.9730528728,0.0,1.0
2015-07-09,1.7804,1.8,1.7804,1.8,6437,0.974111499776749,0.984835261513227,0.974111499776749,0.984835261513227,11765.0133507576,0.0,1.0
2015-07-10,1.8,1.8,1.77,1.77,2941,0.984835261513227,0.984835261513227,0.968421340488006,0.968421340488006,5375.31525005099,0.0,1.0
2015-07-13,1.8,1.8,1.8,1.8,16502,0.984835261513227,0.984835261513227,0.984835261513227,0.984835261513227,30160.9834261616,0.0,1.0
2015-07-14,1.7984,1.8,1.79,1.79,2644,0.983959852391882,0.984835261513227,0.97936395450482,0.97936395450482,4832.48334618661,0.0,1.0
2015-07-15,1.8,1.802,1.78,1.8,47706,0.984835261513227,0.985929522914908,0.973892647496413,0.984835261513227,87193.0599520341,0.0,1.0
2015-07-16,1.8,1.83,1.78,1.8,34416,0.984835261513227,1.00124918253845,0.973892647496413,0.984835261513227,62902.7030417391,0.0,1.0
2015-07-17,1.82,1.82,1.7986,1.7998,42892,0.995777875530041,0.995777875530041,0.98406927853205,0.984725835373059,78394.4310456262,0.0,1.0
2015-07-20,1.83,1.83,1.83,1.83,794,1.00124918253845,1.00124918253845,1.00124918253845,1.00124918253845,1451.2071773344,0.0,1.0
2015-07-21,1.8,1.82,1.8,1.8,57082,0.984835261513227,0.995777875530041,0.984835261513227,0.984835261513227,104329.733119147,0.0,1.0
2015-07-22,1.82,1.8292,1.82,1.82,1979,0.995777875530041,1.00081147797777,0.995777875530041,0.995777875530041,3617.05164224784,0.0,1.0
2015-07-23,1.82,1.84,1.79,1.79,94399,0.995777875530041,1.00672048954685,0.97936395450482,0.97936395450482,172534.642737016,0.0,1.0
2015-07-24,1.8239,1.85,1.799,1.799,74366,0.997911685263319,1.01219179655526,0.984288130812386,0.984288130812386,135919.991120466,0.0,1.0
2015-07-27,1.79,1.83,1.789,1.82,37626,0.97936395450482,1.00124918253845,0.978816823803979,0.995777875530041,68769.6741239097,0.0,1.0
2015-07-28,1.8,1.8,1.792,1.8,1292,0.984835261513227,0.984835261513227,0.980458215906502,0.984835261513227,2361.41016765246,0.0,1.0
2015-07-29,1.7916,1.8,1.7901,1.8,2903,0.980239363626165,0.984835261513227,0.979418667574904,0.984835261513227,5305.86200982592,0.0,1.0
2015-07-30,1.8,1.81,1.7903,1.799,29220,0.984835261513227,0.990306568521634,0.979528093715072,0.984288130812386,53405.8862993845,0.0,1.0
2015-07-31,1.78,1.8,1.78,1.8,50209,0.973892647496413,0.984835261513227,0.973892647496413,0.984835261513227,91767.8352226488,0.0,1.0
2015-08-03,1.8,1.8,1.7999,1.8,901,0.984835261513227,0.984835261513227,0.984780548443143,0.984835261513227,1646.77288007342,0.0,1.0
2015-08-04,1.78,1.79,1.78,1.79,2361,0.973892647496413,0.97936395450482,0.973892647496413,0.97936395450482,4315.23947819462,0.0,1.0
2015-08-05,1.8,1.8,1.78,1.78,1877,0.984835261513227,0.984835261513227,0.973892647496413,0.973892647496413,3430.62452374896,0.0,1.0
2015-08-06,1.7898,1.8,1.7801,1.7801,3859,0.979254528364652,0.984835261513227,0.973947360566497,0.973947360566497,7053.15931654089,0.0,1.0
2015-08-07,1.77,1.8,1.77,1.772,27034,0.968421340488006,0.984835261513227,0.968421340488006,0.969515601889688,49410.4972695948,0.0,1.0
2015-08-10,1.8,1.8,1.77,1.77,1076,0.984835261513227,0.984835261513227,0.968421340488006,0.968421340488006,1966.62332847836,0.0,1.0
2015-08-11,1.799,1.8,1.78,1.7801,2691,0.984288130812386,0.984835261513227,0.973892647496413,0.973947360566497,4918.38603804393,0.0,1.0
2015-08-12,1.8,1.8,1.8,1.8,130,0.984835261513227,0.984835261513227,0.984835261513227,0.984835261513227,237.603190243668,0.0,1.0
2015-08-13,1.8,1.8,1.8,1.8,324,0.984835261513227,0.984835261513227,0.984835261513227,0.984835261513227,592.180258761142,0.0,1.0
2015-08-14,1.8,1.8,1.8,1.8,302,0.984835261513227,0.984835261513227,0.984835261513227,0.984835261513227,551.970488104522,0.0,1.0
2015-08-17,1.767,1.767,1.767,1.767,403,0.966779948385484,0.966779948385484,0.966779948385484,0.966779948385484,736.569889755372,0.0,1.0
2015-08-18,1.7609,1.8,1.75,1.75,16633,0.963442451110356,0.984835261513227,0.957478726471193,0.957478726471193,30400.4143332533,0.0,1.0
2015-08-19,1.76,1.76,1.76,1.76,100,0.9629500334796,0.9629500334796,0.9629500334796,0.9629500334796,182.771684802822,0.0,1.0
2015-08-20,1.75,1.753,1.75,1.753,416,0.957478726471193,0.959120118573715,0.957478726471193,0.959120118573715,760.330208779738,0.0,1.0
2015-08-21,1.75,1.759,1.75,1.75,10790,0.957478726471193,0.962402902778759,0.957478726471193,0.957478726471193,19721.0647902245,0.0,1.0
2015-08-24,1.79,1.79,1.74,1.75,18025,0.97936395450482,0.97936395450482,0.952007419462786,0.957478726471193,32944.5961857086,0.0,1.0
2015-08-25,1.75,1.7501,1.75,1.7501,1646,0.957478726471193,0.957533439541277,0.957478726471193,0.957533439541277,3008.42193185444,0.0,1.0
2015-08-26,1.75,1.8,1.6801,1.75,62972,0.957478726471193,0.984835261513227,0.919234290482429,0.957478726471193,115094.985354033,0.0,1.0
2015-08-27,1.7399,1.7399,1.7399,1.7399,770,0.951952706392702,0.951952706392702,0.951952706392702,0.951952706392702,1407.34197298173,0.0,1.0
2015-08-28,1.71,1.79,1.71,1.79,4701,0.935593498437566,0.97936395450482,0.935593498437566,0.97936395450482,8592.09690258064,0.0,1.0
2015-08-31,1.7,1.7599,1.69,1.7,7895,0.930122191429159,0.962895320409516,0.924650884420752,0.930122191429159,14429.8245151828,0.0,1.0
2015-09-01,1.62,1.6914,1.6,1.67,15543,0.886351735361904,0.925416867401929,0.875409121345091,0.913708270403938,28408.2029689026,0.0,1.0
2015-09-02,1.54,1.66,1.54,1.66,27182,0.84258127929465,0.908236963395531,0.84258127929465,0.908236963395531,49680.999363103,0.0,1.0
2015-09-03,1.51,1.5999,1.51,1.5999,13760,0.826167358269429,0.875354408275007,0.826167358269429,0.875354408275007,25149.3838288683,0.0,1.0
2015-09-04,1.45,1.61,1.43,1.5,23782,0.793339516218988,0.880880428353497,0.782396902202175,0.820696051261022,43466.7620798071,0.0,1.0
2015-09-08,1.53,1.54,1.41,1.53,29618,0.837109972286243,0.84258127929465,0.771454288185361,0.837109972286243,54133.3176048997,0.0,1.0
2015-09-09,1.52,1.55,1.52,1.55,419,0.831638665277836,0.848052586303057,0.831638665277836,0.848052586303057,765.813359323823,0.0,1.0
2015-09-10,1.51,1.5499,1.51,1.5499,665,0.826167358269429,0.847997873232972,0.826167358269429,0.847997873232972,1215.43170393876,0.0,1.0
2015-09-11,1.53,1.5401,1.52,1.53,5146,0.837109972286243,0.842635992364734,0.831638665277836,0.837109972286243,9405.4308999532,0.0,1.0
2015-09-14,1.56,1.5699,1.56,1.5699,1123,0.853523893311463,0.858940487249786,0.853523893311463,0.858940487249786,2052.52602033569,0.0,1.0
2015-09-15,1.52,1.5497,1.52,1.52,3021,0.85078823980726,0.86741219422981,0.85078823980726,0.85078823980726,5397.25372913037,0.035,1.0
2015-09-16,1.52,1.5328,1.52,1.53,2052,0.85078823980726,0.857952772353005,0.85078823980726,0.856385530858623,3666.0591367678,0.0,1.0
2015-09-17,1.549,1.55,1.52,1.54,9975,0.867020383856214,0.867580112961351,0.85078823980726,0.861982821909987,17821.1208037324,0.0,1.0
2015-09-18,1.56,1.6501,1.56,1.605,2800,0.873177404012714,0.9236089963855,0.873177404012714,0.89836521374385,5002.41987473189,0.0,1.0
2015-09-21,1.54,1.54,1.5,1.5,5036,0.861982821909987,0.861982821909987,0.839593657704533,0.839593657704533,8997.20946041065,0.0,1.0
2015-09-22,1.5,1.5,1.5,1.5,169,0.839593657704533,0.839593657704533,0.839593657704533,0.839593657704533,301.931771010603,0.0,1.0
2015-09-23,1.49,1.49,1.47,1.47,3107,0.833996366653169,0.833996366653169,0.822801784550442,0.822801784550442,5550.89948242571,0.0,1.0
2015-09-24,1.49,1.49,1.49,1.49,100,0.833996366653169,0.833996366653169,0.833996366653169,0.833996366653169,178.657852668996,0.0,1.0
2015-09-25,1.5,1.51,1.49,1.51,2423,0.839593657704533,0.845190948755896,0.833996366653169,0.845190948755896,4328.87977016978,0.0,1.0
2015-09-28,1.5201,1.53,1.47,1.47,8733,0.850844212717774,0.856385530858623,0.822801784550442,0.822801784550442,15602.1902735834,0.0,1.0
2015-09-29,1.54,1.54,1.52,1.52,6513,0.861982821909987,0.861982821909987,0.85078823980726,0.85078823980726,11635.9859443317,0.0,1.0
2015-09-30,1.5457,1.57,1.5301,1.5301,3697,0.865173277809264,0.878774695064078,0.856441503769137,0.856441503769137,6604.98081317279,0.0,1.0
2015-10-01,1.73,1.79,1.53,1.54,134664,0.968331351885894,1.00191509819408,0.856385530858623,0.861982821909987,240587.810718177,0.0,1.0
2015-10-02,1.64,1.78,1.6,1.7,63161,0.917955732423622,0.996317807142712,0.895566568218168,0.951539478731804,112842.086324265,0.0,1.0
2015-10-05,1.62,1.73,1.55,1.62,7825,0.906761150320895,0.968331351885894,0.867580112961351,0.906761150320895,13979.976971349,0.0,1.0
2015-10-06,1.62,1.65,1.62,1.64,2135,0.906761150320895,0.923553023474986,0.906761150320895,0.917955732423622,3814.34515448307,0.0,1.0
2015-10-07,1.6,1.72,1.53,1.72,6218,0.895566568218168,0.962734060834531,0.856385530858623,0.962734060834531,11108.9452789582,0.0,1.0
2015-10-08,1.63,1.66,1.58,1.64,4000,0.912358441372259,0.92915031452635,0.884371986115441,0.917955732423622,7146.31410675985,0.0,1.0
2015-10-09,1.58,1.64,1.53,1.54,3007,0.884371986115441,0.917955732423622,0.856385530858623,0.861982821909987,5372.24162975672,0.0,1.0
2015-10-12,1.58,1.58,1.58,1.58,1107,0.884371986115441,0.884371986115441,0.884371986115441,0.884371986115441,1977.74242904579,0.0,1.0
2015-10-13,1.5599,1.5599,1.511,1.5431,3134,0.873121431102201,0.873121431102201,0.845750677861033,0.86371798213591,5599.13710264634,0.0,1.0
2015-10-14,1.5598,1.5682,1.5598,1.5682,608,0.873065458191687,0.877767182674832,0.873065458191687,0.877767182674832,1086.2397442275,0.0,1.0
2015-10-15,1.5645,1.5645,1.5645,1.5645,612,0.875696184985828,0.875696184985828,0.875696184985828,0.875696184985828,1093.38605833426,0.0,1.0
2015-10-16,1.58,1.58,1.54,1.54,2500,0.884371986115441,0.884371986115441,0.861982821909987,0.861982821909987,4466.44631672491,0.0,1.0
2015-10-19,1.51,1.51,1.5,1.51,10789,0.845190948755896,0.845190948755896,0.839593657704533,0.845190948755896,19275.395724458,0.0,1.0
2015-10-20,1.53,1.54,1.52,1.52,4162,0.856385530858623,0.861982821909987,0.85078823980726,0.85078823980726,7435.73982808362,0.0,1.0
2015-10-21,1.53,1.53,1.53,1.53,2500,0.856385530858623,0.856385530858623,0.856385530858623,0.856385530858623,4466.44631672491,0.0,1.0
2015-10-22,1.52,1.5411,1.5,1.5,20325,0.85078823980726,0.862598523925637,0.839593657704533,0.839593657704533,36312.2085549735,0.0,1.0
2015-10-23,1.54,1.55,1.5265,1.55,29061,0.861982821909987,0.867580112961351,0.854426478990646,0.867580112961351,51919.758564137,0.0,1.0
2015-10-26,1.54,1.55,1.54,1.546,14468,0.861982821909987,0.867580112961351,0.861982821909987,0.865341196540805,25848.2181241504,0.0,1.0
2015-10-27,1.49,1.54,1.49,1.5001,51622,0.833996366653169,0.861982821909987,0.833996366653169,0.839649630615046,92226.7567047892,0.0,1.0
2015-10-28,1.44,1.5317,1.4399,1.525,62408,0.806009911396351,0.857337070337355,0.805953938485838,0.853586885332942,111496.792693667,0.0,1.0
2015-10-29,1.41,1.45,1.35,1.45,25047,0.789218038242261,0.811607202447715,0.75563429193408,0.811607202447715,44748.4323580035,0.0,1.0
2015-10-30,1.3989,1.42,1.37,1.4,1803,0.783005045175247,0.794815329293624,0.766828874036807,0.783620747190897,3221.201083622,0.0,1.0
2015-11-02,1.35,1.38,1.26,1.3002,113428,0.75563429193408,0.77242616508817,0.705258672471808,0.727759782498289,202648.029125389,0.0,1.0
2015-11-03,1.3713,1.38,1.3566,1.36,24338,0.767556521873484,0.77242616508817,0.759328504027979,0.761231582985443,43481.7481825803,0.0,1.0
2015-11-04,1.34,1.38,1.33,1.35,38786,0.750037000882716,0.77242616508817,0.744439709831352,0.75563429193408,69294.2347361969,0.0,1.0
2015-11-05,1.35,1.3804,1.34,1.34,3117,0.75563429193408,0.772650056730225,0.750037000882716,0.750037000882716,5568.76526769261,0.0,1.0
2015-11-06,1.39,1.39,1.35,1.35,4020,0.778023456139534,0.778023456139534,0.75563429193408,0.75563429193408,7182.04567729364,0.0,1.0
2015-11-09,1.379,1.4,1.36,1.4,5414,0.771866435983034,0.783620747190897,0.761231582985443,0.783620747190897,9672.53614349945,0.0,1.0
2015-11-10,1.3812,1.39,1.365,1.39,13042,0.773097840014334,0.778023456139534,0.764030228511125,0.778023456139534,23300.5571450905,0.0,1.0
2015-11-11,1.359,1.39,1.359,1.3899,10069,0.760671853880307,0.778023456139534,0.760671853880307,0.77796748322902,17989.0591852412,0.0,1.0
2015-11-12,1.39,1.39,1.36,1.36,14496,0.778023456139534,0.778023456139534,0.761231582985443,0.761231582985443,25898.2423228977,0.0,1.0
2015-11-13,1.3897,1.39,1.3601,1.39,2453,0.777855537407993,0.778023456139534,0.761287555895957,0.778023456139534,4382.47712597047,0.0,1.0
2015-11-16,1.3999,1.4,1.36,1.39,17514,0.783564774280384,0.783620747190897,0.761231582985443,0.778023456139534,31290.136316448,0.0,1.0
2015-11-17,1.3999,1.4,1.39,1.4,10426,0.783564774280384,0.783620747190897,0.778023456139534,0.783620747190897,18626.8677192695,0.0,1.0
2015-11-18,1.4,1.4,1.39,1.3985,18993,0.783620747190897,0.783620747190897,0.778023456139534,0.782781153533193,33932.4859574224,0.0,1.0
2015-11-19,1.4,1.4,1.4,1.4,18862,0.80321126587067,0.80321126587067,0.80321126587067,0.80321126587067,32876.5308979766,0.035,1.0
2015-11-20,1.495,1.54,1.38,1.39,420438,0.857714887483322,0.883532392457737,0.791736819215374,0.797474042543022,732824.880589731,0.0,1.0
2015-11-23,1.51,1.52,1.44,1.47,9785,0.866320722474794,0.872057945802441,0.82616015918126,0.843371829164203,17055.2886669866,0.0,1.0
2015-11-24,1.48,1.54,1.4,1.54,9288,0.849109052491851,0.883532392457737,0.80321126587067,0.883532392457737,16189.0159569721,0.0,1.0
2015-11-25,1.4843,1.52,1.46,1.52,1103,0.851576058522739,0.872057945802441,0.837634605836555,0.872057945802441,1922.53279506247,0.0,1.0
2015-11-27,1.42,1.72,1.39,1.48,1423626,0.814685712525965,0.986802412355394,0.797474042543022,0.849109052491851,2481385.01623173,0.0,1.0
2015-11-30,1.41,1.49,1.323,1.44,205773,0.808948489198317,0.854846275819498,0.759034646247783,0.82616015918126,358663.046997633,0.0,1.0
2015-12-01,1.42,1.4339,1.37,1.37,58992,0.814685712525965,0.822660452951395,0.785999595887727,0.785999595887727,102823.258972189,0.0,1.0
2015-12-02,1.42,1.45,1.41,1.45,34252,0.814685712525965,0.831897382508908,0.808948489198317,0.831897382508908,59701.3538499362,0.0,1.0
2015-12-03,1.41,1.45,1.39,1.39,15528,0.808948489198317,0.831897382508908,0.797474042543022,0.797474042543022,27065.3574267724,0.0,1.0
2015-12-04,1.43,1.43,1.41,1.4116,11296,0.820422935853613,0.820422935853613,0.808948489198317,0.809866444930741,19688.9668658437,0.0,1.0
2015-12-07,1.39,1.45,1.35,1.43,42851,0.797474042543022,0.831897382508908,0.774525149232432,0.820422935853613,74689.4404362844,0.0,1.0
2015-12-08,1.3999,1.43,1.35,1.39,57637,0.803153893637393,0.820422935853613,0.774525149232432,0.797474042543022,100461.489310077,0.0,1.0
2015-12-09,1.38,1.41,1.32,1.4,57183,0.791736819215374,0.808948489198317,0.757313479249489,0.80321126587067,99670.1657480118,0.0,1.0
2015-12-10,1.41,1.43,1.4001,1.43,14467,0.808948489198317,0.820422935853613,0.803268638103946,0.820422935853613,25216.0307762182,0.0,1.0
2015-12-11,1.417,1.42,1.4,1.4,7674,0.812964545527671,0.814685712525965,0.80321126587067,0.80321126587067,13375.8084037256,0.0,1.0
2015-12-14,1.42,1.43,1.41,1.43,16997,0.814685712525965,0.820422935853613,0.808948489198317,0.820422935853613,29625.8294811212,0.0,1.0
2015-12-15,1.41,1.44,1.34,1.41,57784,0.808948489198317,0.82616015918126,0.768787925904784,0.808948489198317,100717.710815856,0.0,1.0
2015-12-16,1.33,1.44,1.33,1.42,56089,0.763050702577136,0.82616015918126,0.763050702577136,0.814685712525965,97763.3199839154,0.0,1.0
2015-12-17,1.35,1.39,1.35,1.3701,25647,0.774525149232432,0.797474042543022,0.774525149232432,0.786056968121003,44702.8092429438,0.0,1.0
2015-12-18,1.42,1.42,1.3201,1.34,18245,0.814685712525965,0.814685712525965,0.757370851482765,0.768787925904784,31801.0977750813,0.0,1.0
2015-12-21,1.4,1.42,1.37,1.37,35971,0.80321126587067,0.814685712525965,0.785999595887727,0.785999595887727,62697.5767644532,0.0,1.0
2015-12-22,1.42,1.43,1.37,1.37,48444,0.814685712525965,0.820422935853613,0.785999595887727,0.785999595887727,84438.0586799693,0.0,1.0
2015-12-23,1.45,1.45,1.43,1.43,118646,0.831897382508908,0.831897382508908,0.820422935853613,0.820422935853613,206800.386222105,0.0,1.0
2015-12-24,1.45,1.45,1.41,1.41,35541,0.831897382508908,0.831897382508908,0.808948489198317,0.808948489198317,61948.0852849638,0.0,1.0
2015-12-28,1.45,1.45,1.4101,1.45,2005,0.831897382508908,0.831897382508908,0.809005861431594,0.831897382508908,3494.72189854963,0.0,1.0
2015-12-29,1.4,1.45,1.3999,1.45,73605,0.80321126587067,0.831897382508908,0.803153893637393,0.831897382508908,128293.768250746,0.0,1.0
2015-12-30,1.42,1.45,1.39,1.39,42240,0.814685712525965,0.831897382508908,0.797474042543022,0.797474042543022,73624.4653340331,0.0,1.0
2015-12-31,1.43,1.45,1.42,1.43,166762,0.820422935853613,0.831897382508908,0.814685712525965,0.820422935853613,290666.739773533,0.0,1.0
2016-01-04,1.44,1.45,1.42,1.45,10764,0.82616015918126,0.831897382508908,0.814685712525965,0.831897382508908,18761.6890354056,0.0,1.0
2016-01-05,1.44,1.45,1.4126,1.4126,1956,0.82616015918126,0.831897382508908,0.810440167263506,0.810440167263506,3409.31472995665,0.0,1.0
2016-01-06,1.38,1.44,1.35,1.44,54185,0.791736819215374,0.82616015918126,0.774525149232432,0.82616015918126,94444.6414328738,0.0,1.0
2016-01-07,1.402,1.43,1.38,1.39,89354,0.804358710536199,0.820422935853613,0.791736819215374,0.797474042543022,155744.329437907,0.0,1.0
2016-01-08,1.43,1.43,1.42,1.42,1360,0.820422935853613,0.820422935853613,0.814685712525965,0.814685712525965,2370.48467931546,0.0,1.0
2016-01-11,1.41,1.44,1.4,1.44,17653,0.808948489198317,0.82616015918126,0.80321126587067,0.82616015918126,30769.2397382028,0.0,1.0
2016-01-12,1.43,1.43,1.41,1.43,7733,0.820422935853613,0.820422935853613,0.808948489198317,0.820422935853613,13478.6456067253,0.0,1.0
2016-01-13,1.4,1.43,1.4,1.43,2591,0.80321126587067,0.820422935853613,0.80321126587067,0.820422935853613,4516.12191478409,0.0,1.0
2016-01-14,1.37,1.42,1.3601,1.42,8136,0.785999595887727,0.814685712525965,0.780319744793356,0.814685712525965,14181.0759933166,0.0,1.0
2016-01-15,1.36,1.4,1.36,1.36,6029,0.780262372560079,0.80321126587067,0.780262372560079,0.780262372560079,10508.5677438183,0.0,1.0
2016-01-19,1.35,1.39,1.32,1.32,2847,0.774525149232432,0.797474042543022,0.757313479249489,0.757313479249489,4962.33079559641,0.0,1.0
2016-01-20,1.28,1.34,1.28,1.34,25647,0.734364585938898,0.768787925904784,0.734364585938898,0.768787925904784,44702.8092429438,0.0,1.0
2016-01-21,1.27,1.31,1.25,1.29,27277,0.72862736261125,0.751576255921841,0.717152915955955,0.740101809266546,47543.9048512411,0.0,1.0
2016-01-22,1.27,1.3,1.23,1.25,35784,0.72862736261125,0.745839032594193,0.70567846930066,0.717152915955955,62371.6351210474,0.0,1.0
2016-01-25,1.26,1.3,1.26,1.3,17017,0.722890139283603,0.745839032594193,0.722890139283603,0.745839032594193,29660.6895499347,0.0,1.0
2016-01-26,1.25,1.29,1.25,1.29,9066,0.717152915955955,0.740101809266546,0.717152915955955,0.740101809266546,15802.0691931426,0.0,1.0
2016-01-27,1.2189,1.2899,1.2,1.25,14005,0.699310151406971,0.740044437033269,0.688466799317717,0.717152915955955,24410.7631866272,0.0,1.0
2016-01-28,1.12,1.23,1.11,1.23,125744,0.642569012696536,0.70567846930066,0.636831789368888,0.70567846930066,219172.224644002,0.0,1.0
2016-01-29,1.1297,1.155,1.09,1.12,185510,0.648134119324354,0.662649294343303,0.625357342713593,0.642569012696536,323344.568279273,0.0,1.0
2016-02-01,1.11,1.16,1.08,1.11,113662,0.636831789368888,0.665517906007126,0.619620119385945,0.636831789368888,198113.25707379,0.0,1.0
2016-02-02,1.14,1.18,1.1,1.1,141846,0.654043459351831,0.676992352662422,0.63109456604124,0.63109456604124,247238.066045721,0.0,1.0
2016-02-03,1.14,1.17,1.14,1.15,65760,0.654043459351831,0.671255129334774,0.654043459351831,0.659780682679479,114619.906258665,0.0,1.0
2016-02-04,1.216,1.23,1.15,1.15,64125,0.697646356641953,0.70567846930066,0.659780682679479,0.659780682679479,111770.095633165,0.0,1.0
2016-02-05,1.21,1.28,1.21,1.24,107015,0.694204022645365,0.734364585938898,0.694204022645365,0.711415692628307,186527.513203635,0.0,1.0
2016-02-08,1.19,1.21,1.17,1.21,12922,0.682729575990069,0.694204022645365,0.671255129334774,0.694204022645365,22523.0904603782,0.0,1.0
2016-02-09,1.25,1.3,1.17,1.1701,2349,0.717152915955955,0.745839032594193,0.671255129334774,0.67131250156805,4094.31508214119,0.0,1.0
2016-02-10,1.24,1.26,1.2087,1.21,1795,0.711415692628307,0.722890139283603,0.69345818361277,0.694204022645365,3128.69117600828,0.0,1.0
2016-02-11,1.2,1.21,1.17,1.21,15707,0.688466799317717,0.694204022645365,0.671255129334774,0.694204022645365,27377.3550426529,0.0,1.0
2016-02-12,1.17,1.21,1.17,1.21,11928,0.671255129334774,0.694204022645365,0.671255129334774,0.694204022645365,20790.5450403491,0.0,1.0
2016-02-16,1.2,1.2,1.17,1.2,3938,0.688466799317717,0.688466799317717,0.671255129334774,0.688466799317717,6863.9475493708,0.0,1.0
2016-02-17,1.1999,1.2,1.1703,1.194,42057,0.68840942708444,0.688466799317717,0.671427246034603,0.685024465321128,73305.49570439,0.0,1.0
2016-02-18,1.21,1.23,1.2,1.21,50956,0.694204022645365,0.70567846930066,0.688466799317717,0.694204022645365,88816.4833229401,0.0,1.0
2016-02-19,1.27,1.27,1.24,1.24,2236,0.72862736261125,0.72862736261125,0.711415692628307,0.711415692628307,3897.35569334513,0.0,1.0
2016-02-22,1.28,1.31,1.25,1.25,3053,0.734364585938898,0.751576255921841,0.717152915955955,0.717152915955955,5321.38950437508,0.0,1.0
2016-02-23,1.29,1.3,1.28,1.3,19910,0.740101809266546,0.745839032594193,0.734364585938898,0.745839032594193,34703.1985038021,0.0,1.0
2016-02-24,1.34,1.43,1.32,1.43,35547,0.768787925904784,0.820422935853613,0.757313479249489,0.820422935853613,61958.5433056079,0.0,1.0
2016-02-25,1.335,1.335,1.335,1.335,8315,0.76591931424096,0.76591931424096,0.76591931424096,0.76591931424096,14493.0736091971,0.0,1.0
2016-02-26,1.37,1.37,1.35,1.35,205,0.785999595887727,0.785999595887727,0.774525149232432,0.774525149232432,357.315705337992,0.0,1.0
2016-02-29,1.4,1.42,1.37,1.41,1426,0.80321126587067,0.814685712525965,0.785999595887727,0.808948489198317,2485.52290639989,0.0,1.0
2016-03-01,1.4,1.4,1.35,1.4,2994,0.80321126587067,0.80321126587067,0.774525149232432,0.80321126587067,5218.55230137536,0.0,1.0
2016-03-02,1.44,1.45,1.37,1.37,36849,0.82616015918126,0.831897382508908,0.785999595887727,0.785999595887727,64227.9337853643,0.0,1.0
2016-03-03,1.45,1.46,1.43,1.46,25925,0.831897382508908,0.837634605836555,0.820422935853613,0.837634605836555,45187.364199451,0.0,1.0
2016-03-04,1.45,1.48,1.44,1.45,136980,0.831897382508908,0.849109052491851,0.82616015918126,0.831897382508908,238756.611303406,0.0,1.0
2016-03-07,1.5,1.51,1.47,1.47,26480,0.860583499147146,0.866320722474794,0.843371829164203,0.843371829164203,46154.7311090246,0.0,1.0
2016-03-08,1.5,1.54,1.48,1.54,2218,0.860583499147146,0.883532392457737,0.849109052491851,0.883532392457737,3865.98163141301,0.0,1.0
2016-03-09,1.49,1.51,1.49,1.51,1214,0.854846275819498,0.866320722474794,0.854846275819498,0.866320722474794,2116.00617697718,0.0,1.0
2016-03-10,1.48,1.5,1.4615,1.5,5777,0.849109052491851,0.860583499147146,0.838495189335703,0.860583499147146,10069.3308767687,0.0,1.0
2016-03-11,1.6198,1.63,1.45,1.45,85604,0.929315434612365,0.935167402406565,0.831897382508908,0.831897382508908,149208.066535383,0.0,1.0
2016-03-14,1.66,1.66,1.56,1.62,27640,0.952379072389508,0.952379072389508,0.895006839113032,0.929430179078918,48176.6151002054,0.0,1.0
2016-03-15,1.68,1.75,1.6599,1.67,32000,0.963853519044804,1.00401408233834,0.952321700156232,0.958116295717156,55776.1101015402,0.0,1.0
2016-03-16,1.66,1.73,1.5601,1.71,12040,0.952379072389508,0.992539635683042,0.895064211346308,0.981065189027747,20985.7614257045,0.0,1.0
2016-03-17,1.71,1.71,1.64,1.65,6991,0.981065189027747,0.981065189027747,0.940904625734213,0.946641849061861,12185.3370537459,0.0,1.0
2016-03-18,1.73,1.74,1.72,1.73,5877,0.992539635683042,0.998276859010689,0.986802412355394,0.992539635683042,10243.631220836,0.0,1.0
2016-03-21,1.72,1.75,1.66,1.75,6404,1.00688269400216,1.02444460145569,0.971758879095109,1.02444460145569,10939.5861758414,0.035,1.0
2016-03-22,1.7001,1.77,1.6901,1.75,61606,0.995233295391322,1.03615253975804,0.989379326240147,1.02444460145569,105237.999055104,0.0,1.0
2016-03-23,1.7235,1.76,1.7,1.73,16272,1.00893158320507,1.03029857060686,0.99517475569981,1.01273666315334,27796.5250239369,0.0,1.0
2016-03-24,1.72,1.74,1.65,1.71,9318,1.00688269400216,1.01859063230451,0.965904909943934,1.00102872485099,15917.4053695332,0.0,1.0
2016-03-28,1.69,1.73,1.66,1.7,24726,0.989320786548635,1.01273666315334,0.971758879095109,0.99517475569981,42238.0087107831,0.0,1.0
2016-03-29,1.7,1.72,1.6801,1.71,2920,0.99517475569981,1.00688269400216,0.983525357088971,1.00102872485099,4988.06864982151,0.0,1.0
2016-03-30,1.691,1.7,1.6501,1.67,7362,0.989906183463752,0.99517475569981,0.965963449635445,0.977612848246284,12576.0826712281,0.0,1.0
2016-03-31,1.7,1.7,1.69,1.7,1931,0.99517475569981,0.99517475569981,0.989320786548635,0.99517475569981,3298.61663109772,0.0,1.0
2016-04-01,1.68,1.6892,1.66,1.67,5813,0.98346681739746,0.988852469016541,0.971758879095109,0.977612848246284,9930.01474705904,0.0,1.0
2016-04-04,1.68,1.69,1.67,1.69,7978,0.98346681739746,0.989320786548635,0.977612848246284,0.989320786548635,13628.3601672178,0.0,1.0
2016-04-05,1.67,1.69,1.65,1.69,21050,0.977612848246284,0.989320786548635,0.965904909943934,0.989320786548635,35958.5085886105,0.0,1.0
2016-04-06,1.66,1.66,1.6501,1.6501,11772,0.971758879095109,0.971758879095109,0.965963449635445,0.965963449635445,20109.4329266092,0.0,1.0
2016-04-07,1.66,1.66,1.65,1.65,1765,0.971758879095109,0.971758879095109,0.965904909943934,0.965904909943934,3015.04834484074,0.0,1.0
2016-04-08,1.5799,1.65,1.57,1.65,63226,0.924868586194194,0.965904909943934,0.919073156734531,0.965904909943934,108005.352210142,0.0,1.0
2016-04-11,1.49,1.59,1.49,1.59,46151,0.872241403525128,0.930781095036881,0.872241403525128,0.930781095036881,78837.1083075042,0.0,1.0
2016-04-12,1.585,1.585,1.49,1.5,75645,0.927854110461294,0.927854110461294,0.872241403525128,0.878095372676303,129220.018156078,0.0,1.0
2016-04-13,1.59,1.6,1.57,1.6,3522,0.930781095036881,0.936635064188057,0.919073156734531,0.936635064188057,6016.43074817512,0.0,1.0
2016-04-14,1.6399,1.676,1.63,1.63,4931,0.959992401101246,0.981125229736989,0.954196971641583,0.954196971641583,8423.34469598283,0.0,1.0
2016-04-15,1.65,1.66,1.63,1.63,3984,0.965904909943934,0.971758879095109,0.954196971641583,0.954196971641583,6805.63887016742,0.0,1.0
2016-04-18,1.65,1.6511,1.65,1.65,2641,0.965904909943934,0.966548846550563,0.965904909943934,0.965904909943934,4511.46893978719,0.0,1.0
2016-04-19,1.63,1.65,1.63,1.63,4108,0.954196971641583,0.965904909943934,0.954196971641583,0.954196971641583,7017.46096351601,0.0,1.0
2016-04-20,1.63,1.66,1.63,1.63,1714,0.954196971641583,0.971758879095109,0.954196971641583,0.954196971641583,2927.92796773769,0.0,1.0
2016-04-21,1.65,1.65,1.63,1.63,9602,0.965904909943934,0.965904909943934,0.954196971641583,0.954196971641583,16402.5462930089,0.0,1.0
2016-04-22,1.6509,1.6536,1.65,1.65,4760,0.966431767167539,0.968012338838357,0.965904909943934,0.965904909943934,8131.23519628438,0.0,1.0
2016-04-25,1.647,1.66,1.647,1.66,2089,0.964148719198581,0.971758879095109,0.964148719198581,0.971758879095109,3568.51897584833,0.0,1.0
2016-04-26,1.6486,1.66,1.63,1.63,3449,0.965085354262769,0.971758879095109,0.954196971641583,0.954196971641583,5891.72903192958,0.0,1.0
2016-04-27,1.6811,1.6921,1.6561,1.66,16945,0.984110754004089,0.990550120070382,0.96947583112615,0.971758879095109,28946.1723531594,0.0,1.0
2016-04-28,1.6789,1.6799,1.6401,1.6401,3959,0.98282288079083,0.983408277705948,0.96010948048427,0.96010948048427,6762.93280296005,0.0,1.0
2016-04-29,1.66,1.667,1.66,1.667,2752,0.971758879095109,0.975856657500932,0.971758879095109,0.975856657500932,4701.08387818794,0.0,1.0
2016-05-02,1.63,1.67,1.63,1.6426,728,0.954196971641583,0.977612848246284,0.954196971641583,0.961572972772064,1243.60067707879,0.0,1.0
2016-05-03,1.63,1.6301,1.63,1.6301,5176,0.954196971641583,0.954255511333095,0.954196971641583,0.954255511333095,8841.86415461511,0.0,1.0
2016-05-04,1.6,1.6252,1.6,1.6252,8339,0.936635064188057,0.951387066449019,0.936635064188057,0.951387066449019,14245.0357776923,0.0,1.0
2016-05-05,1.5799,1.6,1.5799,1.6,7059,0.924868586194194,0.936635064188057,0.924868586194194,0.936635064188057,12058.4851366747,0.0,1.0
2016-05-06,1.5799,1.5799,1.5799,1.5799,2,0.924868586194194,0.924868586194194,0.924868586194194,0.924868586194194,3.41648537659007,0.0,1.0
2016-05-09,1.574,1.5999,1.574,1.5999,548,0.921414744395001,0.936576524496545,0.921414744395001,0.936576524496545,936.11699318568,0.0,1.0
2016-05-10,1.55,1.57,1.52,1.57,45549,0.90736521843218,0.919073156734531,0.889803310978654,0.919073156734531,77808.7462091506,0.0,1.0
2016-05-11,1.5499,1.58,1.5499,1.56,60786,0.907306678740668,0.924927125885706,0.907306678740668,0.913219187583355,103837.240050702,0.0,1.0
2016-05-12,1.55,1.55,1.55,1.55,30000,0.90736521843218,0.90736521843218,0.90736521843218,0.90736521843218,51247.2806488511,0.0,1.0
2016-05-13,1.5501,1.58,1.55,1.5799,1930,0.907423758123692,0.924927125885706,0.90736521843218,0.924868586194194,3296.90838840942,0.0,1.0
2016-05-16,1.56,1.6145,1.56,1.5777,30467,0.913219187583355,0.945123319457261,0.913219187583355,0.923580712980936,52045.0299842849,0.0,1.0
2016-05-17,1.5701,1.63,1.5601,1.5899,1372,0.919131696426043,0.954196971641583,0.913277727274867,0.93072255534537,2343.70896834079,0.0,1.0
2016-05-18,1.65,1.68,1.5796,1.68,39119,0.965904909943934,0.98346681739746,0.924692967119659,0.98346681739746,66824.7457234135,0.0,1.0
2016-05-19,1.57,1.64,1.57,1.62,18183,0.919073156734531,0.960050940792758,0.919073156734531,0.948343002490407,31060.9768012686,0.0,1.0
2016-05-20,1.6299,1.64,1.5899,1.59,4954,0.954138431950071,0.960050940792758,0.93072255534537,0.930781095036881,8462.63427781361,0.0,1.0
2016-05-23,1.616,1.64,1.57,1.57,2089,0.946001414829937,0.960050940792758,0.919073156734531,0.919073156734531,3568.51897584833,0.0,1.0
2016-05-24,1.6,1.6,1.57,1.5979,3935,0.936635064188057,0.936635064188057,0.919073156734531,0.93540573066631,6721.93497844097,0.0,1.0
2016-05-25,1.59,1.6,1.57,1.6,18203,0.930781095036881,0.936635064188057,0.919073156734531,0.936635064188057,31095.1416550346,0.0,1.0
2016-05-26,1.57,1.6,1.57,1.5916,9055,0.919073156734531,0.936635064188057,0.919073156734531,0.931717730101069,15468.1375425115,0.0,1.0
2016-05-27,1.6,1.6,1.56,1.58,10201,0.936635064188057,0.936635064188057,0.913219187583355,0.924927125885706,17425.7836632977,0.0,1.0
2016-05-31,1.5401,1.57,1.54,1.56,17332,0.901569788972516,0.919073156734531,0.901511249281005,0.913219187583355,29607.2622735296,0.0,1.0
2016-06-01,1.56,1.5719,1.53,1.5499,8602,0.913219187583355,0.920185410873254,0.895657280129829,0.907306678740668,14694.3036047139,0.0,1.0
2016-06-02,1.56,1.57,1.5501,1.57,7479,0.913219187583355,0.919073156734531,0.907423758123692,0.919073156734531,12775.9470657586,0.0,1.0
2016-06-03,1.54,1.57,1.54,1.55,2898,0.901511249281005,0.919073156734531,0.901511249281005,0.90736521843218,4950.48731067901,0.0,1.0
2016-06-06,1.57,1.63,1.57,1.57,4451,0.919073156734531,0.954196971641583,0.919073156734531,0.919073156734531,7603.3882056012,0.0,1.0
2016-06-07,1.62,1.65,1.5972,1.5972,8587,0.948343002490407,0.965904909943934,0.934995952825728,0.934995952825728,14668.6799643895,0.0,1.0
2016-06-08,1.65,1.65,1.63,1.6311,4092,0.965904909943934,0.965904909943934,0.954196971641583,0.954840908248212,6990.12908050328,0.0,1.0
2016-06-09,1.6,1.65,1.56,1.63,5017,0.936635064188057,0.965904909943934,0.913219187583355,0.954196971641583,8570.2535671762,0.0,1.0
2016-06-10,1.57,1.5816,1.52,1.52,8873,0.919073156734531,0.925863760949894,0.889803310978654,0.889803310978654,15157.2373732419,0.0,1.0
2016-06-13,1.62,1.62,1.53,1.545,7360,0.948343002490407,0.948343002490407,0.895657280129829,0.904438233856592,12572.6661858515,0.0,1.0
2016-06-14,1.56,1.62,1.56,1.62,13681,0.913219187583355,0.948343002490407,0.913219187583355,0.948343002490407,23370.4682185644,0.0,1.0
2016-06-15,1.56,1.58,1.56,1.5799,12239,0.913219187583355,0.924927125885706,0.913219187583355,0.924868586194194,20907.182262043,0.0,1.0
2016-06-16,1.59,1.62,1.58,1.5801,2819,0.930781095036881,0.948343002490407,0.924927125885706,0.924985665577218,4815.53613830371,0.0,1.0
2016-06-17,1.58,1.58,1.58,1.58,138,0.924927125885706,0.924927125885706,0.924927125885706,0.924927125885706,235.737490984715,0.0,1.0
2016-06-20,1.59,1.64,1.59,1.64,5768,0.930781095036881,0.960050940792758,0.930781095036881,0.960050940792758,9853.14382608577,0.0,1.0
2016-06-21,1.61,1.61,1.58,1.58,200,0.942489033339232,0.942489033339232,0.924927125885706,0.924927125885706,341.648537659007,0.0,1.0
2016-06-22,1.63,1.6499,1.62,1.62,26651,0.954196971641583,0.965846370252422,0.948343002490407,0.948343002490407,45526.375885751,0.0,1.0
2016-06-23,1.62,1.65,1.61,1.65,5202,0.948343002490407,0.965904909943934,0.942489033339232,0.965904909943934,8886.27846451078,0.0,1.0
2016-06-24,1.59,1.6,1.58,1.6,25790,0.930781095036881,0.936635064188057,0.924927125885706,0.936635064188057,44055.578931129,0.0,1.0
2016-06-27,1.58,1.64,1.5,1.64,11849,0.924927125885706,0.960050940792758,0.878095372676303,0.960050940792758,20240.9676136079,0.0,1.0
2016-06-28,1.606,1.606,1.58,1.5999,25500,0.940147445678762,0.940147445678762,0.924927125885706,0.936576524496545,43560.1885515234,0.0,1.0
2016-06-29,1.58,1.6,1.58,1.6,404,0.924927125885706,0.936635064188057,0.924927125885706,0.936635064188057,690.130046071195,0.0,1.0
2016-06-30,1.58,1.58,1.58,1.58,106,0.924927125885706,0.924927125885706,0.924927125885706,0.924927125885706,181.073724959274,0.0,1.0
2016-07-01,1.57,1.6125,1.55,1.6,31468,0.919073156734531,0.943952525627026,0.90736521843218,0.936635064188057,53754.9809152682,0.0,1.0
2016-07-05,1.61,1.65,1.53,1.59,15858,0.962977925368346,0.986902842768801,0.915128090567434,0.951015466668118,26512.9441988341,0.035,1.0
2016-07-06,1.59,1.59,1.57,1.57,2195,0.951015466668118,0.951015466668118,0.93905300796789,0.93905300796789,3669.81413270532,0.0,1.0
2016-07-07,1.55,1.59,1.52,1.59,18401,0.927090549267662,0.951015466668118,0.90914686121732,0.951015466668118,30764.5785220549,0.0,1.0
2016-07-08,1.5589,1.56,1.533,1.533,1606,0.932413843389263,0.933071778617776,0.916922459372468,0.916922459372468,2685.0667412869,0.0,1.0
2016-07-11,1.53,1.551,1.52,1.55,34660,0.915128090567434,0.927688672202673,0.90914686121732,0.927090549267662,57947.9534576612,0.0,1.0
2016-07-12,1.5568,1.56,1.52,1.52,59431,0.931157785225739,0.933071778617776,0.90914686121732,0.90914686121732,99362.5165015079,0.0,1.0
2016-07-13,1.54,1.56,1.54,1.55,8573,0.921109319917548,0.933071778617776,0.921109319917548,0.927090549267662,14333.1738312905,0.0,1.0
2016-07-14,1.53,1.56,1.52,1.55,68172,0.915128090567434,0.933071778617776,0.90914686121732,0.927090549267662,113976.569045461,0.0,1.0
2016-07-15,1.55,1.56,1.55,1.55,8055,0.927090549267662,0.933071778617776,0.927090549267662,0.927090549267662,13467.131133914,0.0,1.0
2016-07-18,1.55,1.59,1.54,1.56,14993,0.927090549267662,0.951015466668118,0.921109319917548,0.933071778617776,25066.7532080414,0.0,1.0
2016-07-19,1.58,1.59,1.54,1.541,5188,0.945034237318004,0.951015466668118,0.921109319917548,0.921707442852559,8673.80215055817,0.0,1.0
2016-07-20,1.56,1.59,1.55,1.59,7487,0.933071778617776,0.951015466668118,0.927090549267662,0.951015466668118,12517.4935815785,0.0,1.0
2016-07-21,1.56,1.59,1.56,1.59,13690,0.933071778617776,0.951015466668118,0.933071778617776,0.951015466668118,22888.2712878067,0.0,1.0
2016-07-22,1.57,1.59,1.56,1.56,11831,0.93905300796789,0.951015466668118,0.933071778617776,0.933071778617776,19780.2145804267,0.0,1.0
2016-07-25,1.564,1.57,1.56,1.57,34663,0.935464270357822,0.93905300796789,0.933071778617776,0.93905300796789,57952.9691489587,0.0,1.0
2016-07-26,1.6,1.6,1.58,1.6,1807,0.956996696018232,0.956996696018232,0.945034237318004,0.956996696018232,3021.11805822255,0.0,1.0
2016-07-27,1.57,1.75,1.57,1.6,87295,0.93905300796789,1.04671513626994,0.93905300796789,0.956996696018232,145948.257273126,0.0,1.0
2016-07-28,1.6,1.6,1.57,1.57,16605,0.956996696018232,0.956996696018232,0.93905300796789,0.93905300796789,27761.8513319233,0.0,1.0
2016-07-29,1.6248,1.628,1.58,1.6,39896,0.971830144806514,0.973744138198551,0.945034237318004,0.956996696018232,66702.0066689801,0.0,1.0
2016-08-01,1.64,1.64,1.596,1.6,7082,0.980921613418687,0.980921613418687,0.954604204278186,0.956996696018232,11840.3752564096,0.0,1.0
2016-08-02,1.57,1.62,1.57,1.6,59301,0.93905300796789,0.96895915471846,0.93905300796789,0.956996696018232,99145.1698786141,0.0,1.0
2016-08-03,1.6132,1.64,1.6,1.64,39045,0.964891918760382,0.980921613418687,0.956996696018232,0.980921613418687,65279.2222375759,0.0,1.0
2016-08-04,1.6295,1.63,1.6114,1.6114,1250,0.974641322601068,0.974940384068574,0.963815297477362,0.963815297477362,2089.87137397797,0.0,1.0
2016-08-05,1.6,1.63,1.58,1.58,9908,0.956996696018232,0.974940384068574,0.945034237318004,0.945034237318004,16565.156458699,0.0,1.0
2016-08-08,1.61,1.64,1.6,1.6299,23601,0.962977925368346,0.980921613418687,0.956996696018232,0.974880571775072,39458.4434378033,0.0,1.0
2016-08-09,1.64,1.73,1.619,1.619,16681,0.980921613418687,1.03475267756971,0.968361031783448,0.968361031783448,27888.9155114612,0.0,1.0
2016-08-10,1.64,1.71,1.62,1.62,24659,0.980921613418687,1.02279021886949,0.96895915471846,0.96895915471846,41227.3105687382,0.0,1.0
2016-08-11,1.65,1.7,1.65,1.655,1104,0.986902842768801,1.01680898951937,0.986902842768801,0.989893457443858,1845.77439749734,0.0,1.0
2016-08-12,1.6999,1.7,1.61,1.61,26458,1.01674917722587,1.01680898951937,0.962977925368346,0.962977925368346,44235.0534501673,0.0,1.0
2016-08-15,1.74,1.78,1.7099,1.7099,38885,1.04073390691983,1.06465882432028,1.02273040657598,1.02273040657598,65011.7187017065,0.0,1.0
2016-08-16,1.75,1.75,1.73,1.75,6778,1.04671513626994,1.04671513626994,1.03475267756971,1.04671513626994,11332.1185382582,0.0,1.0
2016-08-17,1.75,1.75,1.73,1.75,3918,1.04671513626994,1.04671513626994,1.03475267756971,1.04671513626994,6550.49283459656,0.0,1.0
2016-08-18,1.8491,1.8699,1.73,1.75,64389,1.10598911912957,1.11843007617781,1.03475267756971,1.04671513626994,107651.782319254,0.0,1.0
2016-08-19,1.78,1.88,1.7,1.7,25235,1.06465882432028,1.12447111782142,1.01680898951937,1.01680898951937,42190.3232978674,0.0,1.0
2016-08-22,1.7903,1.88,1.79,1.85,24052,1.0708194905509,1.12447111782142,1.0706400536704,1.10652742977108,40212.4690295345,0.0,1.0
2016-08-23,1.7801,1.83,1.78,1.83,19792,1.06471863661378,1.09456497107085,1.06465882432028,1.09456497107085,33090.1873870177,0.0,1.0
2016-08-24,1.85,1.86,1.79,1.82,50585,1.10652742977108,1.11250865912119,1.0706400536704,1.08858374172074,84572.9147621405,0.0,1.0
2016-08-25,1.79,1.87,1.7516,1.87,30346,1.0706400536704,1.11848988847131,1.04767213296596,1.11848988847131,50735.3893717882,0.0,1.0
2016-08-26,1.7894,1.79,1.7301,1.7899,5742,1.07028117990939,1.0706400536704,1.03481248986321,1.0705802413769,9600.0331435052,0.0,1.0
2016-08-29,1.78,1.78,1.7401,1.78,1846,1.06465882432028,1.06465882432028,1.04079371921333,1.06465882432028,3086.32204509068,0.0,1.0
2016-08-30,1.7799,1.78,1.769,1.78,5908,1.06459901202678,1.06465882432028,1.05807947203516,1.06465882432028,9877.56806196949,0.0,1.0
2016-08-31,1.8201,1.84,1.779,1.779,4176,1.08864355401424,1.10054620042097,1.06406070138527,1.06406070138527,6981.8422861856,0.0,1.0
2016-09-01,1.81,1.83,1.7601,1.83,9401,1.08260251237062,1.09456497107085,1.05275617791356,1.09456497107085,15717.5046294136,0.0,1.0
2016-09-02,1.79,1.82,1.78,1.82,2429,1.0706400536704,1.08858374172074,1.06465882432028,1.08858374172074,4061.03805391398,0.0,1.0
2016-09-06,1.8,1.8,1.76,1.8,826,1.07662128302051,1.07662128302051,1.05269636562005,1.07662128302051,1380.98700392464,0.0,1.0
2016-09-07,1.796,1.81,1.78,1.7999,14197,1.07422879128047,1.08260251237062,1.06465882432028,1.07656147072701,23735.9231170921,0.0,1.0
2016-09-08,1.7939,1.81,1.771,1.771,9580,1.07297273311694,1.08260251237062,1.05927571790518,1.05927571790518,16016.7742101672,0.0,1.0
2016-09-09,1.79,1.8,1.74,1.74,1245,1.0706400536704,1.07662128302051,1.04073390691983,1.04073390691983,2081.51188848205,0.0,1.0
2016-09-12,1.7,1.79,1.7,1.79,84625,1.01680898951937,1.0706400536704,1.01680898951937,1.0706400536704,141484.292018309,0.0,1.0
2016-09-13,1.71,1.77,1.7,1.77,43717,1.02279021886949,1.05867759497017,1.01680898951937,1.05867759497017,73090.3254849556,0.0,1.0
2016-09-14,1.729,1.74,1.729,1.73,40415,1.0341545546347,1.04073390691983,1.0341545546347,1.03475267756971,67569.7212634559,0.0,1.0
2016-09-15,1.71,1.75,1.71,1.729,46124,1.02279021886949,1.04671513626994,1.02279021886949,1.0341545546347,77114.5818026876,0.0,1.0
2016-09-16,1.74,1.74,1.726,1.74,41097,1.04073390691983,1.04073390691983,1.03236018582967,1.04073390691983,68709.9550850979,0.0,1.0
2016-09-19,1.73,1.75,1.73,1.73,82043,1.03475267756971,1.04671513626994,1.03475267756971,1.03475267756971,137167.45370822,0.0,1.0
2016-09-20,1.75,1.75,1.73,1.73,17115,1.04671513626994,1.04671513626994,1.03475267756971,1.03475267756971,28614.5188525064,0.0,1.0
2016-09-21,1.74,1.75,1.73,1.73,36839,1.04073390691983,1.04671513626994,1.03475267756971,1.03475267756971,61591.0172367794,0.0,1.0
2016-09-22,1.745,1.75,1.73,1.74,21656,1.04372452159488,1.04671513626994,1.03475267756971,1.04073390691983,36206.6035798937,0.0,1.0
2016-09-23,1.7399,1.74,1.73,1.74,12344,1.04067409462633,1.04073390691983,1.03475267756971,1.04073390691983,20637.8977923072,0.0,1.0
2016-09-26,1.73,1.74,1.73,1.74,216,1.03475267756971,1.04073390691983,1.03475267756971,1.04073390691983,361.129773423394,0.0,1.0
2016-09-27,1.75,1.75,1.73,1.73,737,1.04671513626994,1.04671513626994,1.03475267756971,1.03475267756971,1232.18816209741,0.0,1.0
2016-09-28,1.78,1.78,1.74,1.7499,25050,1.06465882432028,1.06465882432028,1.04073390691983,1.04665532397644,41881.0223345186,0.0,1.0
2016-09-29,1.74,1.78,1.74,1.78,8517,1.04073390691983,1.06465882432028,1.04073390691983,1.06465882432028,14239.5475937363,0.0,1.0
2016-09-30,1.76,1.78,1.741,1.7525,2886,1.05269636562005,1.06465882432028,1.04133202985484,1.04821044360747,4825.09502824036,0.0,1.0
2016-10-03,1.74,1.78,1.74,1.78,4818,1.04073390691983,1.06465882432028,1.04073390691983,1.06465882432028,8055.20022386067,0.0,1.0
2016-10-04,1.73,1.77,1.73,1.77,6340,1.03475267756971,1.05867759497017,1.03475267756971,1.05867759497017,10599.8276088163,0.0,1.0
2016-10-05,1.76,1.76,1.73,1.73,30678,1.05269636562005,1.05269636562005,1.03475267756971,1.03475267756971,51290.4592087172,0.0,1.0
2016-10-06,1.74,1.76,1.74,1.76,907,1.04073390691983,1.05269636562005,1.04073390691983,1.05269636562005,1516.41066895841,0.0,1.0
2016-10-07,1.74,1.76,1.74,1.74,875,1.04073390691983,1.05269636562005,1.04073390691983,1.04073390691983,1462.90996178457,0.0,1.0
2016-10-10,1.74,1.76,1.74,1.7401,483,1.04073390691983,1.05269636562005,1.04073390691983,1.04079371921333,807.526298905085,0.0,1.0
2016-10-11,1.77,1.78,1.74,1.74,8782,1.05867759497017,1.06465882432028,1.04073390691983,1.04073390691983,14682.6003250196,0.0,1.0
2016-10-12,1.74,1.758,1.74,1.758,4450,1.04073390691983,1.05150011975003,1.04073390691983,1.05150011975003,7439.94209136155,0.0,1.0
2016-10-13,1.7499,1.75,1.74,1.7401,1940,1.04665532397644,1.04671513626994,1.04073390691983,1.04079371921333,3243.48037241381,0.0,1.0
2016-10-14,1.74,1.76,1.74,1.76,4764,1.04073390691983,1.05269636562005,1.04073390691983,1.05269636562005,7964.91778050482,0.0,1.0
2016-10-17,1.74,1.77,1.74,1.77,4835,1.04073390691983,1.05867759497017,1.04073390691983,1.05867759497017,8083.62247454677,0.0,1.0
2016-10-18,1.74,1.76,1.74,1.76,3720,1.04073390691983,1.05269636562005,1.04073390691983,1.05269636562005,6219.45720895842,0.0,1.0
2016-10-19,1.74,1.7407,1.74,1.7407,700,1.04073390691983,1.04115259297434,1.04073390691983,1.04115259297434,1170.32796942766,0.0,1.0
2016-10-20,1.75,1.75,1.75,1.75,100,1.04671513626994,1.04671513626994,1.04671513626994,1.04671513626994,167.189709918238,0.0,1.0
2016-10-21,1.75,1.75,1.75,1.75,1612,1.04671513626994,1.04671513626994,1.04671513626994,1.04671513626994,2695.09812388199,0.0,1.0
2016-10-24,1.76,1.78,1.76,1.76,12287,1.05269636562005,1.06465882432028,1.05269636562005,1.05269636562005,20542.599657654,0.0,1.0
2016-10-25,1.76,1.7799,1.76,1.7799,839,1.05269636562005,1.06459901202678,1.05269636562005,1.06459901202678,1402.72166621402,0.0,1.0
2016-10-26,1.74,1.7688,1.74,1.76,29155,1.04073390691983,1.05795984744816,1.04073390691983,1.05269636562005,48744.159926662,0.0,1.0
2016-10-27,1.76,1.77,1.74,1.74,7256,1.05269636562005,1.05867759497017,1.04073390691983,1.04073390691983,12131.2853516674,0.0,1.0
2016-10-28,1.76,1.7763,1.76,1.7763,19600,1.05269636562005,1.06244576946074,1.05269636562005,1.06244576946074,32769.1831439747,0.0,1.0
2016-10-31,1.78,1.78,1.73,1.75,22712,1.06465882432028,1.06465882432028,1.03475267756971,1.04671513626994,37972.1269166302,0.0,1.0
2016-11-01,1.76,1.78,1.76,1.76,1681,1.05269636562005,1.06465882432028,1.05269636562005,1.05269636562005,2810.45902372559,0.0,1.0
2016-11-02,1.76,1.78,1.76,1.78,1269,1.05269636562005,1.06465882432028,1.05269636562005,1.06465882432028,2121.63741886245,0.0,1.0
2016-11-03,1.75,1.78,1.73,1.76,48192,1.04671513626994,1.06465882432028,1.03475267756971,1.05269636562005,80572.0650037971,0.0,1.0
2016-11-04,1.76,1.78,1.719,1.73,91842,1.05269636562005,1.06465882432028,1.02817332528459,1.03475267756971,153550.373383109,0.0,1.0
2016-11-07,1.79,1.8,1.7483,1.76,122006,1.0706400536704,1.07662128302051,1.04569832728042,1.05269636562005,203981.477482844,0.0,1.0
2016-11-08,1.79,1.8,1.7789,1.7801,5449,1.0706400536704,1.07662128302051,1.06400088909177,1.06471863661378,9110.16729344474,0.0,1.0
2016-11-09,1.78,1.78,1.761,1.7662,23936,1.06465882432028,1.06465882432028,1.05329448855507,1.05640472781713,40018.5289660295,0.0,1.0
2016-11-10,1.79,1.79,1.761,1.78,26927,1.0706400536704,1.0706400536704,1.05329448855507,1.06465882432028,45019.1731896837,0.0,1.0
2016-11-11,1.79,1.8,1.77,1.8,16538,1.0706400536704,1.07662128302051,1.05867759497017,1.07662128302051,27649.8342262781,0.0,1.0
2016-11-14,1.79,1.79,1.7,1.76,932,1.0706400536704,1.0706400536704,1.01680898951937,1.05269636562005,1558.20809643797,0.0,1.0
2016-11-15,1.7401,1.79,1.6801,1.779,6040,1.04079371921333,1.0706400536704,1.00490634311264,1.06406070138527,10098.2584790615,0.0,1.0
2016-11-16,1.75,1.79,1.681,1.79,2865,1.04671513626994,1.0706400536704,1.00544465375415,1.0706400536704,4789.98518915751,0.0,1.0
2016-11-17,1.78,1.84,1.72,1.72,56762,1.06465882432028,1.10054620042097,1.0287714482196,1.0287714482196,94900.2231437903,0.0,1.0
2016-11-18,1.78,1.84,1.77,1.84,19907,1.06465882432028,1.10054620042097,1.05867759497017,1.10054620042097,33282.4555534237,0.0,1.0
2016-11-21,1.79,1.83,1.79,1.81,34875,1.0706400536704,1.09456497107085,1.0706400536704,1.08260251237062,58307.4113339852,0.0,1.0
2016-11-22,1.81,1.87,1.8,1.84,77794,1.08260251237062,1.11848988847131,1.07662128302051,1.10054620042097,130063.562933794,0.0,1.0
2016-11-23,1.85,1.87,1.79,1.79,7945,1.10652742977108,1.11848988847131,1.0706400536704,1.0706400536704,13283.222453004,0.0,1.0
2016-11-25,1.77,1.85,1.7149,1.85,1760,1.10054620042097,1.15028840156994,1.06628625937961,1.15028840156994,2830.59448009398,0.07,1.0
2016-11-28,1.791,1.791,1.75,1.7702,52316,1.11360352822257,1.11360352822257,1.08811065013372,1.10067055592384,84139.4209207939,0.0,1.0
2016-11-29,1.8496,1.85,1.76,1.789,28222,1.15003969056419,1.15028840156994,1.09432842527735,1.11235997319385,45389.2258052345,0.0,1.0
2016-11-30,1.795,1.8,1.78,1.8,35449,1.11609063828002,1.11919952585183,1.10676397556459,1.11919952585183,57012.3543891203,0.0,1.0
2016-12-01,1.82,1.84,1.8003,1.8082,8701,1.13163507613907,1.14407062642632,1.11938605910614,1.1242981014696,13993.7514609647,0.0,1.0
2016-12-02,1.85,1.86,1.81,1.82,32406,1.15028840156994,1.15650617671356,1.12541730099545,1.13163507613907,52118.3208647304,0.0,1.0
2016-12-05,1.821,1.85,1.82,1.82,3444,1.13225685365343,1.15028840156994,1.13163507613907,1.13163507613907,5538.95874400212,0.0,1.0
2016-12-06,1.83,1.83,1.82,1.821,1442,1.13785285128269,1.13785285128269,1.13163507613907,1.13225685365343,2319.1575228952,0.0,1.0
2016-12-07,1.831,1.85,1.82,1.8299,14369,1.13847462879706,1.15028840156994,1.13163507613907,1.13779067353126,23109.5523207218,0.0,1.0
2016-12-08,1.85,1.85,1.8308,1.8308,7081,1.15028840156994,1.15028840156994,1.13835027329418,1.13835027329418,11388.3179054236,0.0,1.0
2016-12-09,1.8213,1.85,1.82,1.85,12273,1.13244338690774,1.15028840156994,1.13163507613907,1.15028840156994,19738.5716217009,0.0,1.0
2016-12-12,1.85,1.85,1.8301,1.85,5306,1.15028840156994,1.15028840156994,1.13791502903413,1.15028840156994,8533.59904055606,0.0,1.0
2016-12-13,1.83,1.8402,1.83,1.83,17168,1.13785285128269,1.14419498192919,1.13785285128269,1.13785285128269,27611.1625194624,0.0,1.0
2016-12-14,1.84,1.85,1.84,1.84,12589,1.14407062642632,1.15028840156994,1.14407062642632,1.14407062642632,20246.7919942631,0.0,1.0
2016-12-15,1.85,1.8572,1.834,1.834,18976,1.15028840156994,1.15476519967334,1.14033996134014,1.14033996134014,30518.9550308315,0.0,1.0
2016-12-16,1.85,1.86,1.831,1.84,21808,1.15028840156994,1.15650617671356,1.13847462879706,1.14407062642632,35073.6388760736,0.0,1.0
2016-12-19,1.84,1.86,1.831,1.86,24684,1.14407062642632,1.15650617671356,1.13847462879706,1.15650617671356,39699.087583318,0.0,1.0
2016-12-20,1.85,1.86,1.84,1.85,6967,1.15028840156994,1.15650617671356,1.14407062642632,1.15028840156994,11204.9725811448,0.0,1.0
2016-12-21,1.84,1.85,1.84,1.84,3504,1.14407062642632,1.15028840156994,1.14407062642632,1.14407062642632,5635.45628309619,0.0,1.0
2016-12-22,1.78,1.84,1.77,1.84,43590,1.10676397556459,1.14407062642632,1.10054620042097,1.14407062642632,70105.4621518731,0.0,1.0
2016-12-23,1.8,1.8,1.781,1.79,4414,1.11919952585183,1.11919952585183,1.10738575307895,1.11298175070821,7099.00229269027,0.0,1.0
2016-12-27,1.72,1.83,1.71,1.83,27409,1.06945732470286,1.13785285128269,1.06323954955924,1.13785285128269,44081.6841505092,0.0,1.0
2016-12-28,1.78,1.81,1.7,1.7,2875,1.10676397556459,1.12541730099545,1.05702177441562,1.05702177441562,4623.84041492625,0.0,1.0
2016-12-29,1.78,1.8,1.7587,1.8,11412,1.10676397556459,1.11919952585183,1.09352011450867,1.11919952585183,18353.8319357003,0.0,1.0
2016-12-30,1.7801,1.79,1.72,1.77,20065,1.10682615331602,1.11298175070821,1.06945732470286,1.10054620042097,32270.3853653898,0.0,1.0
2017-01-03,1.79,1.81,1.7108,1.76,32352,1.11298175070821,1.12541730099545,1.06373697157073,1.09432842527735,52031.4730795458,0.0,1.0
2017-01-04,1.7601,1.7997,1.76,1.7935,27047,1.09439060302878,1.11901299259752,1.09432842527735,1.11515797200848,43499.4823313081,0.0,1.0
2017-01-05,1.7901,1.81,1.75,1.75,4781,1.11304392845965,1.12541730099545,1.08811065013372,1.08811065013372,7689.24557348256,0.0,1.0
2017-01-06,1.8,1.82,1.78,1.7999,21342,1.11919952585183,1.13163507613907,1.10676397556459,1.11913734810039,34324.1746557761,0.0,1.0
2017-01-09,1.79,1.8,1.75,1.78,13756,1.11298175070821,1.11919952585183,1.08811065013372,1.10676397556459,22123.6691296437,0.0,1.0
2017-01-10,1.8,1.82,1.79,1.82,13221,1.11919952585183,1.13163507613907,1.11298175070821,1.13163507613907,21263.2327393879,0.0,1.0
2017-01-11,1.81,1.82,1.77,1.82,4437,1.12541730099545,1.13163507613907,1.10054620042097,1.13163507613907,7135.99301600968,0.0,1.0
2017-01-12,1.78,1.8,1.77,1.8,5567,1.10676397556459,1.11919952585183,1.10054620042097,1.11919952585183,8953.36333561546,0.0,1.0
2017-01-13,1.79,1.7976,1.75,1.7976,3766,1.11298175070821,1.11770725981736,1.08811065013372,1.11770725981736,6056.82887047384,0.0,1.0
2017-01-17,1.7799,1.79,1.773,1.79,11717,1.10670179781315,1.11298175070821,1.10241153296405,1.11298175070821,18844.3610927621,0.0,1.0
2017-01-18,1.78,1.81,1.76,1.8,15149,1.10676397556459,1.12541730099545,1.09432842527735,1.11919952585183,24364.0203289453,0.0,1.0
2017-01-19,1.78,1.78,1.76,1.76,2065,1.10676397556459,1.10676397556459,1.09432842527735,1.09432842527735,3321.12363715572,0.0,1.0
2017-01-20,1.76,1.78,1.75,1.78,11643,1.09432842527735,1.10676397556459,1.08811065013372,1.10676397556459,18725.3474612126,0.0,1.0
2017-01-23,1.79,1.8,1.759,1.76,42799,1.11298175070821,1.11919952585183,1.09370664776298,1.09432842527735,68833.3029281491,0.0,1.0
2017-01-24,1.8,1.8,1.79,1.79,1402,1.11919952585183,1.11919952585183,1.11298175070821,1.11298175070821,2254.82583016578,0.0,1.0
2017-01-25,1.795,1.8,1.79,1.79,2710,1.11609063828002,1.11919952585183,1.11298175070821,1.11298175070821,4358.47218241745,0.0,1.0
2017-01-26,1.8,1.8,1.79,1.8,3209,1.11919952585183,1.11919952585183,1.11298175070821,1.11919952585183,5161.01004921682,0.0,1.0
2017-01-27,1.8,1.8,1.79,1.79,308,1.11919952585183,1.11919952585183,1.11298175070821,1.11298175070821,495.354034016448,0.0,1.0
2017-01-30,1.8,1.8,1.8,1.8,301,1.11919952585183,1.11919952585183,1.11919952585183,1.11919952585183,484.095987788802,0.0,1.0
2017-01-31,1.84,1.85,1.7916,1.8,127005,1.14407062642632,1.15028840156994,1.11397659473119,1.11919952585183,204261.165877463,0.0,1.0
2017-02-01,1.82,1.85,1.79,1.8401,14068,1.13163507613907,1.15028840156994,1.11298175070821,1.14413280417775,22625.4563329331,0.0,1.0
2017-02-02,1.8037,1.85,1.78,1.83,2704,1.12150010265497,1.15028840156994,1.10676397556459,1.13785285128269,4348.82242850804,0.0,1.0
2017-02-03,1.85,1.85,1.84,1.85,699,1.15028840156994,1.15028840156994,1.14407062642632,1.15028840156994,1124.19633044642,0.0,1.0
2017-02-06,1.83,1.85,1.8201,1.85,7069,1.13785285128269,1.15028840156994,1.13169725389051,1.15028840156994,11369.0183976048,0.0,1.0
2017-02-07,1.82,1.85,1.82,1.85,8153,1.13163507613907,1.15028840156994,1.13163507613907,1.15028840156994,13112.4072705718,0.0,1.0
2017-02-08,1.82,1.8399,1.81,1.82,4408,1.13163507613907,1.14400844867488,1.12541730099545,1.13163507613907,7089.35253878087,0.0,1.0
2017-02-09,1.81,1.85,1.81,1.85,8211,1.12541730099545,1.15028840156994,1.12541730099545,1.15028840156994,13205.6882250294,0.0,1.0
2017-02-10,1.84,1.84,1.81,1.81,15767,1.14407062642632,1.14407062642632,1.12541730099545,1.12541730099545,25357.9449816146,0.0,1.0
2017-02-13,1.83,1.85,1.82,1.85,8034,1.13785285128269,1.15028840156994,1.13163507613907,1.15028840156994,12921.0204847018,0.0,1.0
2017-02-14,1.84,1.84,1.82,1.84,3725,1.14407062642632,1.14407062642632,1.13163507613907,1.14407062642632,5990.88888542617,0.0,1.0
2017-02-15,1.8101,1.85,1.81,1.82,8337,1.12547947874689,1.15028840156994,1.12541730099545,1.13163507613907,13408.333057127,0.0,1.0
2017-02-16,1.82,1.82,1.81,1.82,2137,1.13163507613907,1.13163507613907,1.12541730099545,1.13163507613907,3436.92068406868,0.0,1.0
2017-02-17,1.8238,1.83,1.81,1.81,2025,1.13399783069365,1.13785285128269,1.12541730099545,1.12541730099545,3256.79194442632,0.0,1.0
2017-02-21,1.8192,1.85,1.8192,1.85,3212,1.13113765412758,1.15028840156994,1.13113765412758,1.15028840156994,5165.83492617154,0.0,1.0
2017-02-22,1.8073,1.82,1.8,1.811,4024,1.12373850170667,1.13163507613907,1.11919952585183,1.12603907850981,6471.76828857855,0.0,1.0
2017-02-23,1.81,1.82,1.81,1.81,4532,1.12541730099545,1.13163507613907,1.12541730099545,1.12541730099545,7288.78078624203,0.0,1.0
2017-02-24,1.81,1.82,1.81,1.82,20364,1.12541730099545,1.13163507613907,1.12541730099545,1.13163507613907,32751.2647685421,0.0,1.0
2017-02-27,1.81,1.84,1.81,1.82,5049,1.12541730099545,1.14407062642632,1.12541730099545,1.13163507613907,8120.26791476964,0.0,1.0
2017-02-28,1.83,1.84,1.8,1.8,4751,1.13785285128269,1.14407062642632,1.11919952585183,1.11919952585183,7640.99680393556,0.0,1.0
2017-03-01,1.83,1.83,1.8,1.82,15914,1.13785285128269,1.13785285128269,1.11919952585183,1.13163507613907,25594.3639523954,0.0,1.0
2017-03-02,1.839,1.85,1.82,1.82,8536,1.14344884891195,1.15028840156994,1.13163507613907,1.13163507613907,13728.3832284559,0.0,1.0
2017-03-03,1.83,1.85,1.82,1.82,9975,1.13785285128269,1.15028840156994,1.13163507613907,1.13163507613907,16042.7158743964,0.0,1.0
2017-03-06,1.8301,1.86,1.8,1.8,27818,1.13791502903413,1.15650617671356,1.11919952585183,1.11919952585183,44739.4757086674,0.0,1.0
2017-03-07,1.85,1.86,1.85,1.86,2705,1.15028840156994,1.15650617671356,1.15028840156994,1.15650617671356,4350.43072082626,0.0,1.0
2017-03-08,1.81,1.85,1.81,1.84,4756,1.12541730099545,1.15028840156994,1.12541730099545,1.14407062642632,7649.03826552672,0.0,1.0
2017-03-09,1.83,1.86,1.83,1.83,4562,1.13785285128269,1.15650617671356,1.13785285128269,1.13785285128269,7337.0295557891,0.0,1.0
2017-03-10,1.84,1.86,1.84,1.86,5451,1.14407062642632,1.15650617671356,1.14407062642632,1.15650617671356,8766.80142670015,0.0,1.0
2017-03-13,1.86,1.87,1.81,1.87,3998,1.15650617671356,1.16272395185718,1.12541730099545,1.16272395185718,6429.9526883044,0.0,1.0
2017-03-14,1.82,1.86,1.815,1.86,9211,1.13163507613907,1.15650617671356,1.12852618856726,1.15650617671356,14813.9805432647,0.0,1.0
2017-03-15,1.85,1.86,1.83,1.85,17364,1.15028840156994,1.15650617671356,1.13785285128269,1.15028840156994,27926.3878138363,0.0,1.0
2017-03-16,1.8506,1.87,1.84,1.87,15302,1.15066146807855,1.16272395185718,1.14407062642632,1.16272395185718,24610.0890536354,0.0,1.0
2017-03-17,1.8699,1.87,1.85,1.8662,15986,1.16266177410574,1.16272395185718,1.15028840156994,1.1603611973026,25710.1609993083,0.0,1.0
2017-03-20,1.8604,1.87,1.86,1.87,3090,1.1567548877193,1.16272395185718,1.15650617671356,1.16272395185718,4969.62326334685,0.0,1.0
2017-03-21,1.9171,1.92,1.8799,1.8799,22056,1.19200967278364,1.19381282757529,1.16887954924936,1.16887954924936,35472.4953709959,0.0,1.0
2017-03-22,1.896,1.94,1.87,1.94,12406,1.17889016723059,1.20624837786253,1.16272395185718,1.20624837786253,19952.4745000262,0.0,1.0
2017-03-23,1.9,1.91,1.8682,1.9,5464,1.18137727728804,1.18759505243166,1.16160475233133,1.18137727728804,8787.70922683727,0.0,1.0
2017-03-24,1.91,1.93,1.8801,1.93,1844,1.18759505243166,1.20003060271891,1.16900390475224,1.20003060271891,2965.69103482576,0.0,1.0
2017-03-27,1.93,1.94,1.88,1.88,12322,1.20003060271891,1.20624837786253,1.1689417270008,1.1689417270008,19817.3779452943,0.0,1.0
2017-03-28,1.9,1.94,1.8971,1.9,11547,1.18137727728804,1.20624837786253,1.17957412249639,1.18137727728804,18570.9513986621,0.0,1.0
2017-03-29,1.9204,1.93,1.9147,1.9265,8261,1.19406153858103,1.20003060271891,1.19051740674917,1.19785438141864,13286.1028409412,0.0,1.0
2017-03-30,1.9286,1.9286,1.91,1.91,6663,1.1991601141988,1.1991601141988,1.18759505243166,1.18759505243166,10716.0517164013,0.0,1.0
2017-03-31,1.95,1.95,1.9289,1.93,7177,1.21246615300615,1.21246615300615,1.19934664745311,1.20003060271891,11542.7139679742,0.0,1.0
2017-04-03,1.95,1.95,1.92,1.95,30628,1.21246615300615,1.21246615300615,1.19381282757529,1.21246615300615,49258.7771229083,0.0,1.0
2017-04-04,1.9328,1.95,1.92,1.92,14291,1.20177157975912,1.21246615300615,1.19381282757529,1.19381282757529,22984.1055198996,0.0,1.0
2017-04-05,1.97,1.9783,1.91,1.91,75003,1.22490170329339,1.2300624566626,1.18759505243166,1.18759505243166,120626.748744596,0.0,1.0
2017-04-06,1.979,1.98,1.95,1.9611,4819,1.23049770092265,1.23111947843701,1.21246615300615,1.21936788341557,7750.36068157554,0.0,1.0
2017-04-07,1.98,1.98,1.9608,1.98,22298,1.23111947843701,1.23111947843701,1.21918135016126,1.23111947843701,35861.702112009,0.0,1.0
2017-04-10,1.97,1.98,1.9401,1.98,12335,1.22490170329339,1.23111947843701,1.20631055561396,1.23111947843701,19838.2857454315,0.0,1.0
2017-04-11,1.96,1.96,1.94,1.96,1753,1.21868392814977,1.21868392814977,1.20624837786253,1.21868392814977,2819.33643386634,0.0,1.0
2017-04-12,1.9501,1.96,1.95,1.96,2577,1.21252833075759,1.21868392814977,1.21246615300615,1.21868392814977,4144.56930409215,0.0,1.0
2017-04-13,1.91,1.96,1.91,1.96,12304,1.18759505243166,1.21868392814977,1.18759505243166,1.21868392814977,19788.4286835662,0.0,1.0
2017-04-17,1.96,1.96,1.9,1.91,4247,1.21868392814977,1.21868392814977,1.18137727728804,1.18759505243166,6830.41747554499,0.0,1.0
2017-04-18,1.96,1.96,1.9,1.9352,1475,1.21868392814977,1.21868392814977,1.18137727728804,1.20326384579359,2372.23116939695,0.0,1.0
2017-04-19,1.9001,1.94,1.88,1.91,48817,1.18143945503948,1.20624837786253,1.1689417270008,1.18759505243166,78512.0060992887,0.0,1.0
2017-04-20,1.91,1.96,1.9,1.9,34526,1.18759505243166,1.21868392814977,1.18137727728804,1.18137727728804,55527.9005793894,0.0,1.0
2017-04-21,1.93,1.94,1.88,1.9,61169,1.20003060271891,1.20624837786253,1.1689417270008,1.18137727728804,98377.63281413,0.0,1.0
2017-04-24,1.92,1.94,1.9072,1.93,12069,1.19381282757529,1.20624837786253,1.18585407539145,1.20003060271891,19410.4799887808,0.0,1.0
2017-04-25,1.93,1.93,1.92,1.92,5428,1.20003060271891,1.20003060271891,1.19381282757529,1.19381282757529,8729.81070338076,0.0,1.0
2017-04-26,1.93,1.96,1.93,1.93,39900,1.20003060271891,1.21868392814977,1.20003060271891,1.20003060271891,64170.8634975851,0.0,1.0
2017-04-27,1.93,1.96,1.93,1.93,26900,1.20003060271891,1.21868392814977,1.20003060271891,1.20003060271891,43263.0633605273,0.0,1.0
2017-04-28,1.91,1.9301,1.91,1.93,26364,1.18759505243166,1.20009278047034,1.18759505243166,1.20003060271891,42401.0186779535,0.0,1.0
2017-05-01,1.93,1.96,1.9199,1.9199,8344,1.20003060271891,1.21868392814977,1.19375064982385,1.19375064982385,13419.5911033546,0.0,1.0
2017-05-02,1.95,1.96,1.91,1.96,2163,1.21246615300615,1.21868392814977,1.18759505243166,1.21868392814977,3478.73628434278,0.0,1.0
2017-05-03,1.8894,1.93,1.86,1.91,14732,1.1747864356358,1.20003060271891,1.15650617671356,1.18759505243166,23693.3624322414,0.0,1.0
2017-05-04,1.87,1.93,1.87,1.93,10154,1.16272395185718,1.20003060271891,1.16272395185718,1.20003060271891,16330.6001993604,0.0,1.0
2017-05-05,1.9,1.9,1.8721,1.8852,2313,1.18137727728804,1.18137727728804,1.16402968463734,1.17217497007548,3719.98013207808,0.0,1.0
2017-05-08,1.86,1.93,1.85,1.9,36949,1.15650617671356,1.20003060271891,1.15028840156994,1.18137727728804,59424.7928664731,0.0,1.0
2017-05-09,1.9111,1.9111,1.8995,1.91,16668,1.18827900769746,1.18827900769746,1.18106638853086,1.18759505243166,26807.0163603447,0.0,1.0
2017-05-10,1.95,1.958,1.9,1.9399,6588,1.21246615300615,1.21744037312105,1.18137727728804,1.20618620011109,10595.4297925336,0.0,1.0
2017-05-11,1.91,1.94,1.91,1.91,19082,1.18759505243166,1.20624837786253,1.18759505243166,1.18759505243166,30689.4340165646,0.0,1.0
2017-05-12,1.93,1.94,1.91,1.91,11224,1.20003060271891,1.20624837786253,1.18759505243166,1.18759505243166,18051.4729798721,0.0,1.0
2017-05-15,1.89,1.93,1.87,1.93,40342,1.17515950214442,1.20003060271891,1.16272395185718,1.20003060271891,64881.7287022454,0.0,1.0
2017-05-16,1.9131,1.95,1.9,1.9,10497,1.18952256272619,1.21246615300615,1.18137727728804,1.18137727728804,16882.2444645151,0.0,1.0
2017-05-17,1.95,1.95,1.95,1.95,748,1.21246615300615,1.21246615300615,1.21246615300615,1.21246615300615,1203.00265403994,0.0,1.0
2017-05-18,1.93,1.94,1.9048,1.9399,30332,1.20003060271891,1.20624837786253,1.18436180935698,1.20618620011109,48782.7225967106,0.0,1.0
2017-05-19,1.93,1.96,1.93,1.96,2391,1.20003060271891,1.21868392814977,1.20003060271891,1.21868392814977,3845.4269329004,0.0,1.0
2017-05-22,1.92,1.94,1.88,1.92,59607,1.19381282757529,1.20624837786253,1.1689417270008,1.19381282757529,95865.4802130465,0.0,1.0
2017-05-23,1.93,1.94,1.92,1.92,3259,1.20003060271891,1.20624837786253,1.19381282757529,1.19381282757529,5241.42466512857,0.0,1.0
2017-05-24,1.94,1.94,1.91,1.91,745,1.20624837786253,1.20624837786253,1.18759505243166,1.18759505243166,1198.17777708524,0.0,1.0
2017-05-25,1.92,1.94,1.92,1.93,2104,1.19381282757529,1.20624837786253,1.19381282757529,1.20003060271891,3383.84703756689,0.0,1.0
2017-05-26,1.92,1.94,1.92,1.94,6083,1.19381282757529,1.20624837786253,1.19381282757529,1.20624837786253,9783.24217182481,0.0,1.0
2017-05-30,1.93,1.94,1.93,1.94,14480,1.20003060271891,1.20624837786253,1.20003060271891,1.20624837786253,23288.0727680459,0.0,1.0
2017-05-31,1.93,1.95,1.93,1.93,3949,1.20003060271891,1.21246615300615,1.20003060271891,1.20003060271891,6351.14636471087,0.0,1.0
2017-06-01,1.94,1.94,1.934,1.934,463,1.20624837786253,1.20624837786253,1.20251771277636,1.20251771277636,744.639343342906,0.0,1.0
2017-06-02,1.92,1.94,1.92,1.93,2943,1.19381282757529,1.20624837786253,1.19381282757529,1.20003060271891,4733.20429256624,0.0,1.0
2017-06-05,1.93,1.94,1.93,1.94,16705,1.20003060271891,1.20624837786253,1.20003060271891,1.20624837786253,26866.5231761193,0.0,1.0
2017-06-06,1.95,1.97,1.94,1.94,35509,1.21246615300615,1.22490170329339,1.20624837786253,1.20624837786253,57108.8519282144,0.0,1.0
2017-06-07,1.94,1.97,1.94,1.94,6639,1.20624837786253,1.22490170329339,1.20624837786253,1.20624837786253,10677.4527007636,0.0,1.0
2017-06-08,1.94,1.98,1.94,1.98,2523,1.20624837786253,1.23111947843701,1.20624837786253,1.23111947843701,4057.72151890746,0.0,1.0
2017-06-09,1.96,1.98,1.94,1.98,3849,1.21868392814977,1.23111947843701,1.20624837786253,1.23111947843701,6190.31713288737,0.0,1.0
2017-06-12,1.96,1.99,1.94,1.98,59306,1.21868392814977,1.23733725358063,1.20624837786253,1.23111947843701,95381.3842252581,0.0,1.0
2017-06-13,2.0,2.0,1.96,1.99,45108,1.24355502872426,1.24355502872426,1.21868392814977,1.23733725358063,72546.8498909541,0.0,1.0
2017-06-14,1.99,2.03,1.99,2.03,17247,1.23733725358063,1.26220835415512,1.23733725358063,1.26220835415512,27738.217612603,0.0,1.0
2017-06-15,2.0999,2.1,1.9796,1.99,53963,1.30567060240903,1.30573278016047,1.23087076743127,1.23733725358063,86788.2783689274,0.0,1.0
2017-06-16,2.05,2.16,2.011,2.16,57090,1.27464390444236,1.3430394310222,1.25039458138224,1.3430394310222,91817.4084480489,0.0,1.0
2017-06-19,2.089,2.1,2.04,2.08,35600,1.29889322750249,1.30573278016047,1.26842612929874,1.29329722987323,57255.2065291737,0.0,1.0
2017-06-20,2.11,2.11,2.06,2.073,117133,1.31195055530409,1.31195055530409,1.28086167958598,1.28894478727269,188384.104111846,0.0,1.0
2017-06-21,2.1699,2.17,2.1,2.12,122766,1.34919502841438,1.34925720616582,1.30573278016047,1.31816833044771,197443.614740465,0.0,1.0
2017-06-22,2.13,2.17,2.1,2.11,30096,1.36791053159668,1.39359899228394,1.34864418608124,1.35506630125305,46863.0648856652,0.07,1.0
2017-06-23,2.15,2.15,2.06,2.06,36048,1.38075476194031,1.38075476194031,1.32295572539397,1.32295572539397,56131.039440406,0.0,1.0
2017-06-26,2.14,2.17,2.12,2.17,15096,1.3743326467685,1.39359899228394,1.36148841642487,1.39359899228394,23506.2741731127,0.0,1.0
2017-06-27,2.14,2.16,2.1,2.14,52411,1.3743326467685,1.38717687711213,1.34864418608124,1.3743326467685,81610.1838690388,0.0,1.0
2017-06-28,2.14,2.16,2.13,2.16,25897,1.3743326467685,1.38717687711213,1.36791053159668,1.38717687711213,40324.7206055312,0.0,1.0
2017-06-29,2.17,2.2,2.1009,2.15,39831,1.39359899228394,1.41286533779939,1.3492221764467,1.38075476194031,62021.6220581118,0.0,1.0
2017-06-30,2.19,2.2,2.16,2.2,8296,1.40644322262757,1.41286533779939,1.38717687711213,1.41286533779939,12917.8623834224,0.0,1.0
2017-07-03,2.39,2.39,2.21,2.21,70038,1.53488552606388,1.53488552606388,1.4192874529712,1.4192874529712,109057.52719505,0.0,1.0
2017-07-05,2.32,2.39,2.3101,2.39,46637,1.48993071986117,1.53488552606388,1.48357282584108,1.53488552606388,72619.3765640873,0.0,1.0
2017-07-06,2.32,2.37,2.26,2.35,25857,1.48993071986117,1.52204129572025,1.45139802883028,1.50919706537662,40262.435830298,0.0,1.0
2017-07-07,2.29,2.35,2.2801,2.35,3985,1.47066437434573,1.50919706537662,1.46430648032563,1.50919706537662,6205.12073263475,0.0,1.0
2017-07-10,2.22,2.35,2.21,2.2729,20605,1.42570956814302,1.50919706537662,1.4192874529712,1.45968255740192,32084.4448421428,0.0,1.0
2017-07-11,2.19,2.22,2.17,2.22,5843,1.40644322262757,1.42570956814302,1.39359899228394,1.42570956814302,9098.24854222961,0.0,1.0
2017-07-12,2.29,2.33,2.19,2.19,18806,1.47066437434573,1.49635283503299,1.40644322262757,1.40644322262757,29283.1870760173,0.0,1.0
2017-07-13,2.33,2.33,2.2676,2.3,23495,1.49635283503299,1.49635283503299,1.45627883636086,1.47708648951754,36584.5198527612,0.0,1.0
2017-07-14,2.34,2.35,2.32,2.33,53509,1.5027749502048,1.50919706537662,1.48993071986117,1.49635283503299,83319.9009491981,0.0,1.0
2017-07-17,2.37,2.38,2.2522,2.2522,6291,1.52204129572025,1.52846341089207,1.44638877899627,1.44638877899627,9795.83802484449,0.0,1.0
2017-07-18,2.35,2.39,2.3464,2.3464,55153,1.50919706537662,1.53488552606388,1.50688510391477,1.50688510391477,85879.8052112936,0.0,1.0
2017-07-19,2.42,2.43,2.371,2.3865,29914,1.55415187157933,1.56057398675114,1.52268350723743,1.53263778575375,46579.6691583528,0.0,1.0
2017-07-20,2.47,2.49,2.31,2.43,37128,1.58626244743841,1.59910667778204,1.48350860468936,1.56057398675114,57812.7283717096,0.0,1.0
2017-07-21,2.4799,2.49,2.3746,2.48,10818,1.5926203414585,1.59910667778204,1.52499546869929,1.59268456261022,16844.9174618928,0.0,1.0
2017-07-24,2.53,2.54,2.48,2.5,30788,1.6247951384693,1.63121725364111,1.59268456261022,1.60552879295385,47940.5914972042,0.0,1.0
2017-07-25,2.5799,2.58,2.53,2.53,25237,1.65684149317666,1.65690571432837,1.6247951384693,1.6247951384693,39297.0218141789,0.0,1.0
2017-07-26,2.5025,2.58,2.5025,2.58,10653,1.60713432174681,1.65690571432837,1.60713432174681,1.65690571432837,16587.9927640547,0.0,1.0
2017-07-27,2.56,2.6,2.5,2.5,67866,1.64406148398474,1.66974994467201,1.60552879295385,1.60552879295385,105675.463899872,0.0,1.0
2017-07-28,2.57,2.59,2.55,2.57,5832,1.65048359915656,1.66332782950019,1.63763936881293,1.65048359915656,9081.12022904037,0.0,1.0
2017-07-31,2.52,2.59,2.511,2.59,24250,1.61837302329748,1.66332782950019,1.61259311964285,1.66332782950019,37760.1449852931,0.0,1.0
2017-08-01,2.509,2.52,2.36,2.51,13391,1.61130869660849,1.61837302329748,1.51561918054844,1.61195090812567,20851.3856287859,0.0,1.0
2017-08-02,2.46,2.5,2.261,2.45,60195,1.57984033226659,1.60552879295385,1.45204024034746,1.57341821709477,93730.8011294728,0.0,1.0
2017-08-03,2.36,2.49,2.34,2.4637,10727,1.51561918054844,1.59910667778204,1.5027749502048,1.58221651488016,16703.2195982366,0.0,1.0
2017-08-04,2.45,2.46,2.34,2.34,27428,1.57341821709477,1.57984033226659,1.5027749502048,1.5027749502048,42708.6703775926,0.0,1.0
2017-08-07,2.49,2.49,2.43,2.43,34594,1.59910667778204,1.59910667778204,1.56057398675114,1.56057398675114,53866.9878606691,0.0,1.0
2017-08-08,2.48,2.49,2.48,2.49,1790,1.59268456261022,1.59910667778204,1.59268456261022,1.59910667778204,2787.24369169792,0.0,1.0
2017-08-09,2.5,2.54,2.36,2.46,58489,1.60552879295385,1.63121725364111,1.51561918054844,1.57984033226659,91074.3554657653,0.0,1.0
2017-08-10,2.53,2.54,2.49,2.5,9205,1.6247951384693,1.63121725364111,1.59910667778204,1.60552879295385,14333.283900603,0.0,1.0
2017-08-11,2.58,2.58,2.4,2.52,28328,1.65690571432837,1.65690571432837,1.5413076412357,1.61837302329748,44110.0778203458,0.0,1.0
2017-08-14,2.59,2.59,2.52,2.59,15116,1.66332782950019,1.66332782950019,1.61837302329748,1.66332782950019,23537.4165607295,0.0,1.0
2017-08-15,2.64,2.7,2.56,2.59,63432,1.69543840535927,1.73397109639016,1.64406148398474,1.66332782950019,98771.1965652415,0.0,1.0
2017-08-16,2.67,2.68,2.5801,2.6597,16659,1.71470475087471,1.72112686604653,1.65696993548009,1.70808997224774,25940.0517653608,0.0,1.0
2017-08-17,2.66,2.7344,2.599,2.6,20083,1.7082826357029,1.7560631725812,1.66910773315482,1.66974994467201,31271.628525346,0.0,1.0
2017-08-18,2.62,2.71,2.62,2.7,23989,1.68259417501564,1.74039321156197,1.68259417501564,1.73397109639016,37353.7368268946,0.0,1.0
2017-08-21,2.65,2.69,2.55,2.65,18243,1.70186052053108,1.72754898121834,1.63763936881293,1.70186052053108,28406.5288646063,0.0,1.0
2017-08-22,2.65,2.69,2.6,2.6001,22877,1.70186052053108,1.72754898121834,1.66974994467201,1.66981416582372,35622.2200754042,0.0,1.0
2017-08-23,2.676,2.7,2.631,2.65,5430,1.7185580199778,1.73397109639016,1.68965850170463,1.70186052053108,8455.15823794399,0.0,1.0
2017-08-24,2.66,2.7,2.591,2.69,10076,1.7082826357029,1.73397109639016,1.66397004101737,1.72754898121834,15689.5348813119,0.0,1.0
2017-08-25,2.7099,2.71,2.64,2.64,66843,1.74032899041026,1.74039321156197,1.69543840535927,1.69543840535927,104082.530773276,0.0,1.0
2017-08-28,2.79,2.89,2.71,2.76,67888,1.7917701329365,1.85599128465465,1.74039321156197,1.77250378742105,105709.72052625,0.0,1.0
2017-08-29,2.73,2.79,2.7,2.79,12831,1.75323744190561,1.7917701329365,1.73397109639016,1.7917701329365,19979.3987755173,0.0,1.0
2017-08-30,2.7,2.76,2.69,2.73,97965,1.73397109639016,1.77250378742105,1.72754898121834,1.75323744190561,152543.20014368,0.0,1.0
2017-08-31,2.69,2.88,2.69,2.74,32598,1.72754898121834,1.84956916948284,1.72754898121834,1.75965955707742,50758.977576519,0.0,1.0
2017-09-01,2.74,2.75,2.69,2.69,19317,1.75965955707742,1.76608167224924,1.72754898121834,1.72754898121834,30078.875079625,0.0,1.0
2017-09-05,2.7,2.75,2.69,2.75,60897,1.73397109639016,1.76608167224924,1.72754898121834,1.76608167224924,94823.8989348203,0.0,1.0
2017-09-06,2.69,2.7,2.69,2.69,5440,1.72754898121834,1.73397109639016,1.72754898121834,1.72754898121834,8470.72943175236,0.0,1.0
2017-09-07,2.65,2.7,2.65,2.7,33973,1.70186052053108,1.73397109639016,1.70186052053108,1.73397109639016,52900.0167251696,0.0,1.0
2017-09-08,2.59,2.68,2.581,2.66,19645,1.66332782950019,1.72112686604653,1.65754792584556,1.7082826357029,30589.6102365395,0.0,1.0
2017-09-11,2.6599,2.68,2.6,2.62,24157,1.70821841455118,1.72112686604653,1.66974994467201,1.68259417501564,37615.3328828752,0.0,1.0
2017-09-12,2.68,2.69,2.67,2.68,8329,1.72112686604653,1.72754898121834,1.71470475087471,1.72112686604653,12969.2473229899,0.0,1.0
2017-09-13,2.67,2.67,2.65,2.65,12700,1.71470475087471,1.71470475087471,1.70186052053108,1.70186052053108,19775.4161366277,0.0,1.0
2017-09-14,2.65,2.67,2.65,2.67,9200,1.70186052053108,1.71470475087471,1.70186052053108,1.71470475087471,14325.4983036988,0.0,1.0
2017-09-15,2.67,2.67,2.65,2.65,2600,1.71470475087471,1.71470475087471,1.70186052053108,1.70186052053108,4048.51039017576,0.0,1.0
2017-09-18,2.67,2.67,2.66,2.67,48127,1.71470475087471,1.71470475087471,1.7082826357029,1.71470475087471,74939.4844415341,0.0,1.0
2017-09-19,2.66,2.67,2.65,2.67,3112,1.7082826357029,1.71470475087471,1.70186052053108,1.71470475087471,4845.7555131642,0.0,1.0
2017-09-20,2.65,2.65,2.61,2.65,4146,1.70186052053108,1.70186052053108,1.67617205984382,1.70186052053108,6455.8169529495,0.0,1.0
2017-09-21,2.47,2.64,2.45,2.63,42464,1.58626244743841,1.69543840535927,1.57341821709477,1.68901629018745,66121.5173878549,0.0,1.0
2017-09-22,2.5701,2.62,2.36,2.4,97207,1.65054782030828,1.68259417501564,1.51561918054844,1.5413076412357,151362.903653005,0.0,1.0
2017-09-25,2.59,2.6,2.56,2.57,57458,1.66332782950019,1.66974994467201,1.64406148398474,1.65048359915656,89468.9653841224,0.0,1.0
2017-09-26,2.59,2.63,2.57,2.57,16571,1.66332782950019,1.68901629018745,1.65048359915656,1.65048359915656,25803.0252598471,0.0,1.0
2017-09-27,2.59,2.61,2.575,2.5762,22899,1.66332782950019,1.67617205984382,1.65369465674247,1.65446531056308,35656.4767017825,0.0,1.0
2017-09-28,2.62,2.63,2.59,2.59,4418,1.68259417501564,1.68901629018745,1.66332782950019,1.66332782950019,6879.35342453709,0.0,1.0
2017-09-29,2.64,2.6772,2.5762,2.5762,9204,1.69543840535927,1.71932867379842,1.65446531056308,1.65446531056308,14331.7267812221,0.0,1.0
2017-10-02,2.62,2.64,2.6,2.62,15877,1.68259417501564,1.69543840535927,1.66974994467201,1.68259417501564,24722.3844095463,0.0,1.0
2017-10-03,2.67,2.68,2.63,2.68,1508,1.71470475087471,1.72112686604653,1.68901629018745,1.72112686604653,2348.13602630194,0.0,1.0
2017-10-04,2.6311,2.65,2.61,2.61,1370,1.68972272285635,1.70186052053108,1.67617205984382,1.67617205984382,2133.25355174646,0.0,1.0
2017-10-05,2.66,2.7,2.644,2.68,13656,1.7082826357029,1.73397109639016,1.69800725142799,1.72112686604653,21264.0222647077,0.0,1.0
2017-10-06,2.68,2.69,2.6736,2.6736,8177,1.72112686604653,1.72754898121834,1.71701671233657,1.71701671233657,12732.5651771027,0.0,1.0
2017-10-09,2.77,2.77,2.5801,2.7,14593,1.77892590259287,1.77892590259287,1.65696993548009,1.73397109639016,22723.0431245518,0.0,1.0
2017-10-10,2.745,2.79,2.7161,2.75,8647,1.76287061466333,1.7917701329365,1.74431070181678,1.76608167224924,13464.411286096,0.0,1.0
2017-10-11,2.72,2.79,2.72,2.72,2326,1.74681532673379,1.7917701329365,1.74681532673379,1.74681532673379,3621.85967982646,0.0,1.0
2017-10-12,2.53,2.7278,2.32,2.32,44879,1.6247951384693,1.75182457656781,1.48993071986117,1.48993071986117,69881.9606925759,0.0,1.0
2017-10-13,2.63,2.73,2.49,2.49,6868,1.68901629018745,1.75323744190561,1.59910667778204,1.59910667778204,10694.2959075873,0.0,1.0
2017-10-16,2.71,2.7146,2.7,2.7,11517,1.74039321156197,1.74334738454101,1.73397109639016,1.73397109639016,17933.3439090978,0.0,1.0
2017-10-17,2.7,2.74,2.676,2.69,5159,1.73397109639016,1.75965955707742,1.7185580199778,1.72754898121834,8033.17888573719,0.0,1.0
2017-10-18,2.7,2.7399,2.67,2.67,1713,1.73397109639016,1.7595953359257,1.71470475087471,1.71470475087471,2667.34549937348,0.0,1.0
2017-10-19,2.7,2.71,2.59,2.59,13068,1.73397109639016,1.74039321156197,1.66332782950019,1.66332782950019,20348.4360687757,0.0,1.0
2017-10-20,2.71,2.72,2.7,2.71,2871,1.74039321156197,1.74681532673379,1.73397109639016,1.74039321156197,4470.48974238254,0.0,1.0
2017-10-23,2.71,2.71,2.7,2.7,590,1.74039321156197,1.74039321156197,1.73397109639016,1.73397109639016,918.700434693731,0.0,1.0
2017-10-24,2.705,2.71,2.7,2.7,10482,1.73718215397607,1.74039321156197,1.73397109639016,1.73397109639016,16321.7253499316,0.0,1.0
2017-10-25,2.6788,2.7199,2.6788,2.7,30412,1.72035621222591,1.74675110558207,1.72035621222591,1.73397109639016,47355.1146100096,0.0,1.0
2017-10-26,2.71,2.71,2.7,2.7,3800,1.74039321156197,1.74039321156197,1.73397109639016,1.73397109639016,5917.05364717996,0.0,1.0
2017-10-27,2.7,2.72,2.7,2.72,261,1.73397109639016,1.74681532673379,1.73397109639016,1.74681532673379,406.408158398412,0.0,1.0
2017-10-30,2.71,2.71,2.7,2.7,3343,1.74039321156197,1.74039321156197,1.73397109639016,1.73397109639016,5205.45009013753,0.0,1.0
2017-10-31,2.7001,2.72,2.7,2.7,2100,1.73403531754188,1.74681532673379,1.73397109639016,1.73397109639016,3269.95069975733,0.0,1.0
2017-11-01,2.72,2.72,2.69,2.72,7659,1.74681532673379,1.74681532673379,1.72754898121834,1.74681532673379,11925.9773378293,0.0,1.0
2017-11-02,2.71,2.71,2.7,2.7,13312,1.74039321156197,1.74039321156197,1.73397109639016,1.73397109639016,20728.3731976999,0.0,1.0
2017-11-03,2.7,2.72,2.7,2.7,3482,1.73397109639016,1.74681532673379,1.73397109639016,1.73397109639016,5421.88968407383,0.0,1.0
2017-11-06,2.7,2.71,2.7,2.7,8200,1.73397109639016,1.74039321156197,1.73397109639016,1.73397109639016,12768.378922862,0.0,1.0
2017-11-07,2.7,2.71,2.7,2.7,11058,1.73397109639016,1.74039321156197,1.73397109639016,1.73397109639016,17218.6261132936,0.0,1.0
2017-11-08,2.68,2.71,2.66,2.7,37533,1.72112686604653,1.74039321156197,1.7082826357029,1.73397109639016,58443.3617209486,0.0,1.0
2017-11-09,2.7,2.71,2.69,2.7,17928,1.73397109639016,1.74039321156197,1.72754898121834,1.73397109639016,27916.0362596426,0.0,1.0
2017-11-10,2.685,2.71,2.685,2.71,6345,1.72433792363244,1.74039321156197,1.72433792363244,1.74039321156197,9879.92247140965,0.0,1.0
2017-11-13,2.6928,2.7,2.67,2.67,2462,1.72934717346645,1.73397109639016,1.71470475087471,1.71470475087471,3833.62791562027,0.0,1.0
2017-11-14,2.6231,2.69,2.6168,2.67,3736,1.6845850307189,1.72754898121834,1.68053909816066,1.71470475087471,5817.39800680638,0.0,1.0
2017-11-15,2.44,2.618,2.41,2.618,58130,1.56699610192296,1.68130975198127,1.54772975640751,1.68130975198127,90515.3496080447,0.0,1.0
2017-11-16,2.9,3.64,2.67,2.67,1102419,1.86241339982647,2.33764992254081,1.71470475087471,1.71470475087471,1716597.99070275,0.0,1.0
2017-11-17,2.85,2.92,2.8,2.83,266381,1.83030282396739,1.8752576301701,1.79819224810831,1.81745859362376,414787.017786695,0.0,1.0
2017-11-20,2.87,2.9,2.8,2.85,98493,1.84314705431102,1.86241339982647,1.79819224810831,1.83030282396739,153365.359176762,0.0,1.0
2017-11-21,2.88,2.9,2.85,2.9,211942,1.84956916948284,1.86241339982647,1.83030282396739,1.86241339982647,330018.995813318,0.0,1.0
2017-11-22,2.9023,2.93,2.85,2.9,52449,1.86389048631599,1.88167974534191,1.83030282396739,1.86241339982647,81669.3544055105,0.0,1.0
2017-11-24,2.9,2.92,2.87,2.89,19544,1.86241339982647,1.8752576301701,1.84314705431102,1.85599128465465,30432.3411790749,0.0,1.0
2017-11-27,2.84,3.03,2.82,2.91,54062,1.82388070879558,1.94590089706007,1.81103647845194,1.86883551499828,84180.9879668003,0.0,1.0
2017-11-28,2.85,2.9,2.85,2.87,12383,1.83030282396739,1.86241339982647,1.83030282396739,1.84314705431102,19281.8092929024,0.0,1.0
2017-11-29,2.87,2.9,2.87,2.87,18897,1.84314705431102,1.86241339982647,1.84314705431102,1.84314705431102,29424.8849396735,0.0,1.0
2017-11-30,2.83,2.87,2.83,2.84,11716,1.81745859362376,1.84314705431102,1.81745859362376,1.82388070879558,18243.2106658843,0.0,1.0
2017-12-01,2.75,2.83,2.71,2.82,21603,1.76608167224924,1.81745859362376,1.74039321156197,1.81103647845194,33638.4499842179,0.0,1.0
2017-12-04,2.75,2.78,2.73,2.78,20876,1.76608167224924,1.78534801776468,1.75323744190561,1.78534801776468,32506.4241943495,0.0,1.0
2017-12-05,2.7455,2.76,2.73,2.73,8722,1.76319172042192,1.77250378742105,1.75323744190561,1.75323744190561,13581.1952396588,0.0,1.0
2017-12-06,2.74,2.8,2.74,2.74,19992,1.75965955707742,1.79819224810831,1.75965955707742,1.75965955707742,31129.9306616899,0.0,1.0
2017-12-07,2.79,2.81,2.71,2.75,55408,1.7917701329365,1.80461436328013,1.74039321156197,1.76608167224924,86276.8706534068,0.0,1.0
2017-12-08,2.84,2.84,2.79,2.79,3029,1.82388070879558,1.82388070879558,1.7917701329365,1.7917701329365,4716.51460455474,0.0,1.0
2017-12-11,2.83,2.84,2.81,2.83,6697,1.81745859362376,1.82388070879558,1.80461436328013,1.81745859362376,10428.0284934642,0.0,1.0
2017-12-12,2.84,2.84,2.82,2.82,5206,1.82388070879558,1.82388070879558,1.81103647845194,1.81103647845194,8106.3634966365,0.0,1.0
2017-12-13,2.84,2.85,2.82,2.85,12765,1.82388070879558,1.83030282396739,1.81103647845194,1.83030282396739,19876.6288963821,0.0,1.0
2017-12-14,2.81,2.84,2.8,2.84,5028,1.80461436328013,1.82388070879558,1.79819224810831,1.82388070879558,7829.19624684756,0.0,1.0
2017-12-15,2.81,2.82,2.8,2.8,11274,1.80461436328013,1.81103647845194,1.79819224810831,1.79819224810831,17554.9638995544,0.0,1.0
2017-12-18,2.84,2.84,2.78,2.79,2341,1.82388070879558,1.82388070879558,1.78534801776468,1.7917701329365,3645.216470539,0.0,1.0
2017-12-19,2.77,2.8,2.77,2.8,6446,1.77892590259287,1.79819224810831,1.77892590259287,1.79819224810831,10037.1915288742,0.0,1.0
2017-12-20,2.76,2.79,2.75,2.75,12349,1.77250378742105,1.7917701329365,1.76608167224924,1.76608167224924,19228.867233954,0.0,1.0
2017-12-21,2.76,2.76,2.76,2.76,4159,1.77250378742105,1.77250378742105,1.77250378742105,1.77250378742105,6476.05950490037,0.0,1.0
2017-12-22,2.75,2.79,2.75,2.77,9500,1.76608167224924,1.7917701329365,1.76608167224924,1.77892590259287,14792.6341179498,0.0,1.0
2017-12-26,2.76,2.77,2.75,2.75,6926,1.77250378742105,1.77892590259287,1.76608167224924,1.76608167224924,10784.6088316759,0.0,1.0
2017-12-27,2.76,2.79,2.75,2.75,15627,1.77250378742105,1.7917701329365,1.76608167224924,1.76608167224924,24333.1045643371,0.0,1.0
2017-12-28,2.7703,2.78,2.75,2.75,15485,1.77911856604802,1.78534801776468,1.76608167224924,1.76608167224924,24111.9936122583,0.0,1.0
2017-12-29,2.72,2.77,2.72,2.76,35322,1.74681532673379,1.77892590259287,1.74681532673379,1.77250378742105,55000.5707699184,0.0,1.0
2018-01-02,2.71,2.79,2.7,2.79,11867,1.74039321156197,1.7917701329365,1.73397109639016,1.7917701329365,18478.3356923907,0.0,1.0
2018-01-03,2.76,2.76,2.7,2.72,9297,1.77250378742105,1.77250378742105,1.73397109639016,1.74681532673379,14476.53888364,0.0,1.0
2018-01-04,2.76,2.79,2.7,2.7,9677,1.77250378742105,1.7917701329365,1.73397109639016,1.73397109639016,15068.244248358,0.0,1.0
2018-01-05,2.75,2.8,2.7,2.71,815,1.76608167224924,1.79819224810831,1.73397109639016,1.74039321156197,1269.05229538201,0.0,1.0
2018-01-08,2.72,2.79,2.7,2.79,4809,1.74681532673379,1.7917701329365,1.73397109639016,1.7917701329365,7488.1871024443,0.0,1.0
2018-01-09,2.72,2.79,2.7,2.71,30937,1.74681532673379,1.7917701329365,1.73397109639016,1.74039321156197,48172.6022849489,0.0,1.0
2018-01-10,2.71,2.77,2.7,2.74,8668,1.74039321156197,1.77892590259287,1.73397109639016,1.75965955707742,13497.1107930937,0.0,1.0
2018-01-11,2.73,2.77,2.7,2.73,11485,1.75323744190561,1.77892590259287,1.73397109639016,1.75323744190561,17883.5160889109,0.0,1.0
2018-01-12,2.75,2.77,2.71,2.72,14670,1.76608167224924,1.77892590259287,1.74039321156197,1.74681532673379,22842.9413168762,0.0,1.0
2018-01-16,2.71,2.76,2.7,2.74,13728,1.74039321156197,1.77250378742105,1.73397109639016,1.75965955707742,21376.134860128,0.0,1.0
2018-01-17,2.76,2.76,2.7,2.7,14310,1.77250378742105,1.77250378742105,1.73397109639016,1.73397109639016,22282.378339775,0.0,1.0
2018-01-18,2.75,2.79,2.74,2.78,8616,1.76608167224924,1.7917701329365,1.75965955707742,1.78534801776468,13416.1405852901,0.0,1.0
2018-01-19,2.76,2.78,2.71,2.71,9476,1.77250378742105,1.78534801776468,1.74039321156197,1.74039321156197,14755.2632528098,0.0,1.0
2018-01-22,2.75,2.78,2.75,2.75,4413,1.76608167224924,1.78534801776468,1.76608167224924,1.76608167224924,6871.56782763291,0.0,1.0
2018-01-23,2.75,2.78,2.75,2.78,10694,1.76608167224924,1.78534801776468,1.76608167224924,1.78534801776468,16651.834658669,0.0,1.0
2018-01-24,2.71,2.74,2.71,2.73,2018,1.74039321156197,1.75965955707742,1.74039321156197,1.75323744190561,3142.26691052873,0.0,1.0
2018-01-25,2.71,2.74,2.7,2.7,19778,1.74039321156197,1.75965955707742,1.73397109639016,1.73397109639016,30796.7071141909,0.0,1.0
2018-01-26,2.72,2.75,2.72,2.73,18300,1.74681532673379,1.76608167224924,1.74681532673379,1.75323744190561,28495.2846693139,0.0,1.0
2018-01-29,2.75,2.78,2.72,2.75,39948,1.76608167224924,1.78534801776468,1.74681532673379,1.76608167224924,62203.8050256695,0.0,1.0
2018-01-30,2.66,2.74,2.61,2.72,83392,1.7082826357029,1.75965955707742,1.67617205984382,1.74681532673379,129851.299406745,0.0,1.0
2018-01-31,2.69,2.71,2.67,2.67,54352,1.72754898121834,1.74039321156197,1.71470475087471,1.71470475087471,84632.5525872434,0.0,1.0
2018-02-01,2.69,2.73,2.63,2.7,107400,1.72754898121834,1.75323744190561,1.68901629018745,1.73397109639016,167234.621501876,0.0,1.0
2018-02-02,2.68,2.74,2.66,2.73,95721,1.72112686604653,1.75965955707742,1.7082826357029,1.75323744190561,149049.024253082,0.0,1.0
2018-02-05,2.63,2.74,2.61,2.65,122613,1.68901629018745,1.75965955707742,1.67617205984382,1.70186052053108,190923.078642546,0.0,1.0
2018-02-06,2.68,2.69,2.59,2.6,24738,1.72112686604653,1.72754898121834,1.66332782950019,1.66974994467201,38520.0192431414,0.0,1.0
2018-02-07,2.7,2.7,2.65,2.65,2167,1.73397109639016,1.73397109639016,1.70186052053108,1.70186052053108,3374.2776982734,0.0,1.0
2018-02-08,2.72,2.72,2.69,2.7,100167,1.74681532673379,1.74681532673379,1.72754898121834,1.73397109639016,155971.977020283,0.0,1.0
2018-02-09,2.74,2.74,2.71,2.74,13507,1.75965955707742,1.75965955707742,1.74039321156197,1.75965955707742,21032.011476963,0.0,1.0
2018-02-12,2.73,2.74,2.72,2.72,9573,1.75323744190561,1.75965955707742,1.74681532673379,1.74681532673379,14906.3038327509,0.0,1.0
2018-02-13,2.73,2.74,2.72,2.73,5331,1.75323744190561,1.75965955707742,1.74681532673379,1.75323744190561,8301.00341924111,0.0,1.0
2018-02-14,2.73,2.74,2.63,2.74,14034,1.75323744190561,1.75965955707742,1.68901629018745,1.75965955707742,21852.613390664,0.0,1.0
2018-02-15,2.84,2.88,2.73,2.73,17894,1.82388070879558,1.84956916948284,1.75323744190561,1.75323744190561,27863.0942006941,0.0,1.0
2018-02-16,2.96,2.98,2.81,2.83,18874,1.90094609085736,1.91379032120099,1.80461436328013,1.81745859362376,29389.0711939143,0.0,1.0
2018-02-20,3.03,3.03,2.89,2.97,38900,1.94590089706007,1.94590089706007,1.85599128465465,1.90736820602918,60571.9439145525,0.0,1.0
2018-02-21,3.2,3.39,3.04,3.04,92012,2.05507685498093,2.17709704324542,1.95232301223188,1.95232301223188,143273.668469558,0.0,1.0
2018-02-22,3.1892,3.2,3.0626,3.2,32016,2.04814097059537,2.05507685498093,1.96683699252019,2.05507685498093,49852.7340968718,0.0,1.0
2018-02-23,3.12,3.19,3.04,3.18,19922,2.00369993360641,2.04865473980911,1.95232301223188,2.0422326246373,31020.9323050312,0.0,1.0
2018-02-26,3.175,3.19,3.08,3.08,8982,2.03902156705139,2.04865473980911,1.97801147291915,1.97801147291915,13986.0462786764,0.0,1.0
2018-02-27,3.15,3.17,3.14,3.14,7489,2.02296627912185,2.03581050946548,2.01654416395004,2.01654416395004,11661.267043087,0.0,1.0
2018-02-28,3.2,3.3,3.12,3.13,55756,2.05507685498093,2.11929800669908,2.00369993360641,2.01012204877822,86818.7481979381,0.0,1.0
2018-03-01,3.25,3.33,3.2,3.21,23155,2.08718743084001,2.13856435221453,2.05507685498093,2.06149897015275,36055.0992632767,0.0,1.0
2018-03-02,3.24,3.25,3.2,3.25,5555,2.08076531566819,2.08718743084001,2.05507685498093,2.08718743084001,8649.79816054858,0.0,1.0
2018-03-05,3.2,3.23,3.17,3.22,13967,2.05507685498093,2.07434320049638,2.03581050946548,2.06792108532456,21748.286392148,0.0,1.0
2018-03-06,3.15,3.32,3.14,3.18,46726,2.02296627912185,2.13214223704271,2.01654416395004,2.0422326246373,72757.9601889817,0.0,1.0
2018-03-07,3.13,3.29,3.11,3.14,26706,2.01012204877822,2.11287589152727,1.99727781843459,2.01654416395004,41584.4301846283,0.0,1.0
2018-03-08,3.15,3.19,3.08,3.16,82083,2.02296627912185,2.04865473980911,1.97801147291915,2.02938839429367,127813.030137229,0.0,1.0
2018-03-09,3.18,3.18,3.08,3.15,31361,2.0422326246373,2.0422326246373,1.97801147291915,2.02296627912185,48832.8209024237,0.0,1.0
2018-03-12,3.21,3.31,3.21,3.21,20480,2.06149897015275,2.1257201218709,2.06149897015275,2.06149897015275,31889.8049195381,0.0,1.0
2018-03-13,3.25,3.29,3.18,3.28,13118,2.08718743084001,2.11287589152727,2.0422326246373,2.10645377635545,20426.2920378175,0.0,1.0
2018-03-14,3.2,3.27,3.2,3.23,11958,2.05507685498093,2.10003166118364,2.05507685498093,2.07434320049638,18620.0335560468,0.0,1.0
2018-03-15,3.21,3.29,3.03,3.15,23768,2.06149897015275,2.11287589152727,1.94590089706007,2.02296627912185,37009.6134437296,0.0,1.0
2018-03-16,3.14,3.25,3.12,3.24,12373,2.01654416395004,2.08718743084001,2.00369993360641,2.08076531566819,19266.238099094,0.0,1.0
2018-03-19,3.17,3.22,3.05,3.1,37406,2.03581050946548,2.06792108532456,1.9587451274037,1.99085570326278,58245.6075595825,0.0,1.0
2018-03-20,3.11,3.18,3.11,3.12,3100,1.99727781843459,2.0422326246373,1.99727781843459,2.00369993360641,4827.07008059417,0.0,1.0
2018-03-21,3.15,3.17,3.1,3.1,4097,2.02296627912185,2.03581050946548,1.99085570326278,1.99085570326278,6379.51810328849,0.0,1.0
2018-03-22,3.17,3.17,3.12,3.14,9225,2.03581050946548,2.03581050946548,2.00369993360641,2.01654416395004,14364.4262882198,0.0,1.0
2018-03-23,3.02,3.15,3.01,3.15,10103,1.93947878188825,2.02296627912185,1.93305666671644,2.02296627912185,15731.5771045945,0.0,1.0
2018-03-26,3.08,3.14,2.88,3.02,66425,1.97801147291915,2.01654416395004,1.84956916948284,1.93947878188825,103431.654872086,0.0,1.0
2018-03-27,3.08,3.09,2.9,2.99,20555,1.97801147291915,1.98443358809096,1.86241339982647,1.92021243637281,32006.5888731009,0.0,1.0
2018-03-28,3.06,3.13,2.87,3.05,23414,1.96516724257551,2.01012204877822,1.84314705431102,1.9587451274037,36458.3931829136,0.0,1.0
2018-03-29,3.12,3.12,2.91,3.05,7432,2.00369993360641,2.00369993360641,1.86883551499828,1.9587451274037,11572.5112383793,0.0,1.0
2018-04-02,3.05,3.05,2.95,2.96,12124,1.9587451274037,1.9587451274037,1.89452397568554,1.90094609085736,18878.5153732657,0.0,1.0
2018-04-03,3.06,3.06,3.04,3.05,5919,1.96516724257551,1.96516724257551,1.95232301223188,1.9587451274037,9216.5896151732,0.0,1.0
2018-04-04,3.09,3.1,2.97,3.02,19486,1.98443358809096,1.99085570326278,1.90736820602918,1.93947878188825,30342.0282549864,0.0,1.0
2018-04-05,3.05,3.08,3.04,3.08,24749,1.9587451274037,1.97801147291915,1.95232301223188,1.97801147291915,38537.1475563306,0.0,1.0
2018-04-06,3.02,3.05,2.95,3.04,14690,1.93947878188825,1.9587451274037,1.89452397568554,1.95232301223188,22874.083704493,0.0,1.0
2018-04-09,3.03,3.05,3.0,3.02,10115,1.94590089706007,1.9587451274037,1.92663455154462,1.93947878188825,15750.2625371645,0.0,1.0
2018-04-10,2.93,3.05,2.93,3.05,7116,1.88167974534191,1.9587451274037,1.88167974534191,1.9587451274037,11080.4615140349,0.0,1.0
2018-04-11,3.03,3.05,2.94,2.94,6596,1.94590089706007,1.9587451274037,1.88810186051373,1.88810186051373,10270.7594359997,0.0,1.0
2018-04-12,2.96,3.02,2.92,3.02,5736,1.90094609085736,1.93947878188825,1.8752576301701,1.93947878188825,8931.63676848004,0.0,1.0
2018-04-13,2.99,3.07,2.96,2.98,13242,1.92021243637281,1.97158935774733,1.90094609085736,1.91379032120099,20619.3748410412,0.0,1.0
2018-04-16,2.96,3.03,2.95,2.96,9621,1.90094609085736,1.94590089706007,1.89452397568554,1.90094609085736,14981.0455630311,0.0,1.0
2018-04-17,3.11,3.12,2.96,2.96,11373,1.99727781843459,2.00369993360641,1.90094609085736,1.90094609085736,17709.1187182572,0.0,1.0
2018-04-18,3.02,3.07,3.02,3.07,7080,1.93947878188825,1.97158935774733,1.93947878188825,1.97158935774733,11024.4052163248,0.0,1.0
2018-04-19,3.05,3.07,3.02,3.02,634,1.9587451274037,1.97158935774733,1.93947878188825,1.93947878188825,987.213687450548,0.0,1.0
2018-04-20,3.07,3.07,2.98,3.02,5053,1.97158935774733,1.97158935774733,1.91379032120099,1.93947878188825,7868.12423136849,0.0,1.0
2018-04-23,3.02,3.03,2.99,2.99,2583,1.93947878188825,1.94590089706007,1.92021243637281,1.92021243637281,4022.03936070153,0.0,1.0
2018-04-24,3.02,3.03,2.96,2.99,31979,1.93947878188825,1.94590089706007,1.90094609085736,1.92021243637281,49795.120679781,0.0,1.0
2018-04-25,3.07,3.07,2.99,3.02,9329,1.97158935774733,1.97158935774733,1.92021243637281,1.93947878188825,14526.3667038268,0.0,1.0
2018-04-26,3.06,3.06,3.03,3.05,3239,1.96516724257551,1.96516724257551,1.94590089706007,1.9587451274037,5043.50967453049,0.0,1.0
2018-04-27,3.09,3.09,3.05,3.09,919,1.98443358809096,1.98443358809096,1.9587451274037,1.98443358809096,1430.99271098904,0.0,1.0
2018-04-30,3.05,3.1,3.04,3.1,9392,1.9587451274037,1.99085570326278,1.95232301223188,1.99085570326278,14624.4652248195,0.0,1.0
2018-05-01,3.03,3.03,3.0,3.0,530,1.94590089706007,1.94590089706007,1.92663455154462,1.92663455154462,825.273271843518,0.0,1.0
2018-05-02,3.03,3.06,3.03,3.06,1522,1.94590089706007,1.96516724257551,1.94590089706007,1.96516724257551,2369.93569763365,0.0,1.0
2018-05-03,3.05,3.06,3.0,3.02,3052,1.9587451274037,1.96516724257551,1.92663455154462,1.93947878188825,4752.32835031399,0.0,1.0
2018-05-04,3.06,3.09,3.05,3.08,22628,1.96516724257551,1.98443358809096,1.9587451274037,1.97801147291915,35234.4973495758,0.0,1.0
2018-05-07,3.05,3.07,3.03,3.05,3906,1.9587451274037,1.97158935774733,1.94590089706007,1.9587451274037,6082.10830154864,0.0,1.0
2018-05-08,3.06,3.06,3.05,3.05,296,1.96516724257551,1.96516724257551,1.9587451274037,1.9587451274037,460.907336727702,0.0,1.0
2018-05-09,3.04,3.07,3.03,3.05,5213,1.95232301223188,1.97158935774733,1.94590089706007,1.9587451274037,8117.26333230239,0.0,1.0
2018-05-10,3.06,3.07,3.05,3.07,3039,1.96516724257551,1.97158935774733,1.9587451274037,1.97158935774733,4732.08579836313,0.0,1.0
2018-05-11,3.01,3.06,3.0,3.06,30681,1.93305666671644,1.96516724257551,1.92663455154462,1.96516724257551,47773.9797234546,0.0,1.0
2018-05-14,3.07,3.07,3.04,3.05,2046,1.97158935774733,1.97158935774733,1.95232301223188,1.9587451274037,3185.86625319215,0.0,1.0
2018-05-15,3.04,3.04,3.01,3.01,3755,1.95232301223188,1.95232301223188,1.93305666671644,1.93305666671644,5846.9832750423,0.0,1.0
2018-05-16,3.03,3.07,3.02,3.05,14189,1.94590089706007,1.97158935774733,1.93947878188825,1.9587451274037,22093.9668946937,0.0,1.0
2018-05-17,3.03,3.06,2.99,3.06,38592,1.94590089706007,1.96516724257551,1.92021243637281,1.96516724257551,60092.3511452548,0.0,1.0
2018-05-18,3.02,3.07,3.01,3.07,14325,1.93947878188825,1.97158935774733,1.93305666671644,1.97158935774733,22305.7351304876,0.0,1.0
2018-05-21,3.07,3.07,3.02,3.03,10283,1.97158935774733,1.97158935774733,1.93947878188825,1.94590089706007,16011.8585931451,0.0,1.0
2018-05-22,3.05,3.05,3.03,3.04,5006,1.9587451274037,1.9587451274037,1.94590089706007,1.95232301223188,7794.93962046915,0.0,1.0
2018-05-23,3.03,3.05,3.03,3.03,4179,1.94590089706007,1.9587451274037,1.94590089706007,1.94590089706007,6507.2018925171,0.0,1.0
2018-05-24,3.05,3.05,3.03,3.0402,10153,1.9587451274037,1.9587451274037,1.94590089706007,1.95245145453532,15809.4330736363,0.0,1.0
2018-05-25,3.07,3.07,3.03,3.07,2247,1.97158935774733,1.97158935774733,1.94590089706007,1.97158935774733,3498.84724874035,0.0,1.0
2018-05-29,3.06,3.1,3.05,3.05,13024,1.96516724257551,1.99085570326278,1.9587451274037,1.9587451274037,20279.9228160189,0.0,1.0
2018-05-30,3.1,3.1,3.0632,3.0632,2260,1.99085570326278,1.99085570326278,1.9672223194305,1.9672223194305,3519.08980069122,0.0,1.0
2018-05-31,3.07,3.1,3.05,3.05,2712,1.97158935774733,1.99085570326278,1.9587451274037,1.9587451274037,4222.90776082947,0.0,1.0
2018-06-01,3.12,3.14,3.09,3.09,4164,2.00369993360641,2.01654416395004,1.98443358809096,1.98443358809096,6483.84510180454,0.0,1.0
2018-06-04,3.03,3.08,3.02,3.06,42545,1.94590089706007,1.97801147291915,1.93947878188825,1.96516724257551,66247.6440577028,0.0,1.0
2018-06-05,3.06,3.08,3.04,3.07,8606,1.96516724257551,1.97801147291915,1.95232301223188,1.97158935774733,13400.5693914818,0.0,1.0
2018-06-06,3.0301,3.0952,3.02,3.0952,5330,1.94596511821179,1.9877730879803,1.93947878188825,1.9877730879803,8299.44629986027,0.0,1.0
2018-06-07,3.06,3.08,3.05,3.07,12949,1.96516724257551,1.97801147291915,1.9587451274037,1.97158935774733,20163.1388624561,0.0,1.0
2018-06-08,3.1,3.1,3.05,3.05,9287,1.99085570326278,1.99085570326278,1.9587451274037,1.9587451274037,14460.9676898316,0.0,1.0
2018-06-11,3.08,3.15,3.08,3.1,12246,1.97801147291915,2.02296627912185,1.97801147291915,1.99085570326278,19068.4839377277,0.0,1.0
2018-06-12,3.2,3.29,3.07,3.07,63528,2.05507685498093,2.11287589152727,1.97158935774733,1.97158935774733,98920.680025802,0.0,1.0
2018-06-13,3.21,3.22,3.15,3.15,6929,2.06149897015275,2.06792108532456,2.02296627912185,2.02296627912185,10789.2801898184,0.0,1.0
2018-06-14,3.28,3.29,3.22,3.22,42481,2.10645377635545,2.11287589152727,2.06792108532456,2.06792108532456,66147.9884173294,0.0,1.0
2018-06-15,3.38,3.4,3.26,3.26,103116,2.17067492807361,2.18351915841724,2.09360954601182,2.09360954601182,160563.92207437,0.0,1.0
2018-06-18,3.25,3.38,3.16,3.28,47493,2.08718743084001,2.17067492807361,2.02938839429367,2.10645377635545,73952.2707540833,0.0,1.0
2018-06-19,3.22,3.23,3.1,3.17,40325,2.06792108532456,2.07434320049638,1.99085570326278,2.03581050946548,62790.8390322451,0.0,1.0
2018-06-20,3.22,3.27,3.22,3.22,9760,2.06792108532456,2.10003166118364,2.06792108532456,2.06792108532456,15197.4851569674,0.0,1.0
2018-06-21,3.11,3.21,3.11,3.21,6706,1.99727781843459,2.06149897015275,1.99727781843459,2.06149897015275,10442.0425678918,0.0,1.0
2018-06-22,3.26,3.27,3.18,3.19,148486,2.09360954601182,2.10003166118364,2.0422326246373,2.04865473980911,231210.428382937,0.0,1.0
2018-06-25,3.32,3.49,3.12,3.16,94821,2.15783069772998,2.26832202863784,2.02784089666191,2.05383885687552,145889.907086396,0.04,1.0
2018-06-26,3.17,3.31,3.16,3.22,38519,2.06033834692892,2.15133120767657,2.05383885687552,2.09283579719594,59264.6495086627,0.0,1.0
2018-06-27,3.35,3.36,3.17,3.24,56706,2.17732916789019,2.18382865794359,2.06033834692892,2.10583477730275,87246.8448048552,0.0,1.0
2018-06-28,3.33,3.39,3.31,3.35,35070,2.16433018778338,2.2033271281038,2.15133120767657,2.17732916789019,53958.0793444482,0.0,1.0
2018-06-29,3.38,3.39,3.32,3.32,17130,2.1968276380504,2.2033271281038,2.15783069772998,2.15783069772998,26355.913862857,0.0,1.0
2018-07-02,3.34,3.46,3.24,3.38,38494,2.17082967783678,2.24882355847763,2.10583477730275,2.1968276380504,59226.184952529,0.0,1.0
2018-07-03,3.34,3.4,3.34,3.4,3854,2.17082967783678,2.2098266181572,2.17082967783678,2.2098266181572,5929.69597358151,0.0,1.0
2018-07-05,3.3401,3.37,3.34,3.35,15166,2.17089467273732,2.19032814799699,2.17082967783678,2.17732916789019,23334.1383329883,0.0,1.0
2018-07-06,3.33,3.35,3.33,3.35,5789,2.16433018778338,2.17732916789019,2.16433018778338,2.17732916789019,8906.85261833506,0.0,1.0
2018-07-09,3.35,3.36,3.33,3.33,16784,2.17732916789019,2.18382865794359,2.16433018778338,2.16433018778338,25823.5644059657,0.0,1.0
2018-07-10,3.36,3.36,3.34,3.36,4537,2.18382865794359,2.18382865794359,2.17082967783678,2.18382865794359,6980.54764715601,0.0,1.0
2018-07-11,3.35,3.36,3.33,3.33,16138,2.17732916789019,2.18382865794359,2.16433018778338,2.16433018778338,24829.6402754692,0.0,1.0
2018-07-12,3.38,3.46,3.33,3.36,21783,2.1968276380504,2.24882355847763,2.16433018778338,2.18382865794359,33514.9370504737,0.0,1.0
2018-07-13,3.41,3.45,3.39,3.39,8801,2.21632610821061,2.24232406842422,2.2033271281038,2.2033271281038,13541.0623413313,0.0,1.0
2018-07-16,3.45,3.45,3.37,3.44,6544,2.24232406842422,2.24232406842422,2.19032814799699,2.23582457837082,10068.4822135748,0.0,1.0
2018-07-17,3.44,3.44,3.35,3.43,79122,2.23582457837082,2.23582457837082,2.17732916789019,2.22932508831742,121735.704416636,0.0,1.0
2018-07-18,3.38,3.4,3.28,3.39,17955,2.1968276380504,2.2098266181572,2.13183273751636,2.2033271281038,27625.2442152713,0.0,1.0
2018-07-19,3.44,3.44,3.44,3.44,117,2.23582457837082,2.23582457837082,2.23582457837082,2.23582457837082,180.014122706029,0.0,1.0
2018-07-20,3.34,3.35,3.27,3.29,8925,2.17082967783678,2.17732916789019,2.12533324746296,2.13833222756977,13731.8465397548,0.0,1.0
2018-07-23,3.38,3.41,3.3,3.3,2065,2.1968276380504,2.21632610821061,2.14483171762317,2.14483171762317,3177.17233664914,0.0,1.0
2018-07-24,3.28,3.34,3.24,3.34,2311,2.13183273751636,2.17082967783678,2.10583477730275,2.17082967783678,3555.66356900541,0.0,1.0
2018-07-25,3.31,3.34,3.31,3.31,10865,2.15133120767657,2.17082967783678,2.15133120767657,2.15133120767657,16716.6960957351,0.0,1.0
2018-07-26,3.38,3.38,3.32,3.32,2497,2.1968276380504,2.1968276380504,2.15783069772998,2.15783069772998,3841.83986664063,0.0,1.0
2018-07-27,3.4,3.44,3.39,3.39,6279,2.2098266181572,2.23582457837082,2.2033271281038,2.2033271281038,9660.75791855691,0.0,1.0
2018-07-30,3.46,3.47,3.4,3.4,38208,2.24882355847763,2.25532304853103,2.2098266181572,2.2098266181572,58786.1504303585,0.0,1.0
2018-07-31,3.46,3.47,3.45,3.47,8836,2.24882355847763,2.25532304853103,2.24232406842422,2.25532304853103,13594.9127199185,0.0,1.0
2018-08-01,3.46,3.46,3.4,3.43,3424,2.24882355847763,2.24882355847763,2.2098266181572,2.22932508831742,5268.1056080807,0.0,1.0
2018-08-02,3.49,3.49,3.48,3.48,5698,2.26832202863784,2.26832202863784,2.26182253858443,2.26182253858443,8766.84163400813,0.0,1.0
2018-08-03,3.45,3.49,3.42,3.48,591,2.24232406842422,2.26832202863784,2.22282559826401,2.26182253858443,909.30210700225,0.0,1.0
2018-08-06,3.46,3.46,3.43,3.43,438,2.24882355847763,2.24882355847763,2.22932508831742,2.22932508831742,673.899023463594,0.0,1.0
2018-08-07,3.44,3.45,3.41,3.45,532,2.23582457837082,2.24232406842422,2.21632610821061,2.24232406842422,818.525754526558,0.0,1.0
2018-08-08,3.48,3.48,3.41,3.44,3659,2.26182253858443,2.26182253858443,2.21632610821061,2.23582457837082,5629.67243573813,0.0,1.0
2018-08-09,3.42,3.5,3.41,3.5,2236,2.22282559826401,2.27482151869124,2.21632610821061,2.27482151869124,3440.26990060411,0.0,1.0
2018-08-10,3.41,3.46,3.41,3.43,3827,2.21632610821061,2.24882355847763,2.21632610821061,2.22932508831742,5888.15425295703,0.0,1.0
2018-08-13,3.4,3.42,3.4,3.4,5368,2.2098266181572,2.22282559826401,2.2098266181572,2.2098266181572,8259.10949304244,0.0,1.0
2018-08-14,3.479,3.479,3.4,3.4,9924,2.26117258957909,2.26117258957909,2.2098266181572,2.2098266181572,15268.8902028601,0.0,1.0
2018-08-15,3.48,3.48,3.48,3.48,240,2.26182253858443,2.26182253858443,2.26182253858443,2.26182253858443,369.259738884162,0.0,1.0
2018-08-16,3.4,3.42,3.4,3.4,3380,2.2098266181572,2.22282559826401,2.2098266181572,2.2098266181572,5200.40798928529,0.0,1.0
2018-08-17,3.43,3.43,3.4,3.4,11496,2.22932508831742,2.22932508831742,2.2098266181572,2.2098266181572,17687.5414925513,0.0,1.0
2018-08-20,3.4,3.4305,3.4,3.43,2341,2.2098266181572,2.22965006282009,2.2098266181572,2.22932508831742,3601.82103636594,0.0,1.0
2018-08-21,3.4,3.41,3.4,3.4,12000,2.2098266181572,2.21632610821061,2.2098266181572,2.2098266181572,18462.9869442081,0.0,1.0
2018-08-22,3.4,3.41,3.4,3.4,1454,2.2098266181572,2.21632610821061,2.2098266181572,2.2098266181572,2237.09858473989,0.0,1.0
2018-08-23,3.42,3.42,3.4,3.4,6727,2.22282559826401,2.22282559826401,2.2098266181572,2.2098266181572,10350.042764474,0.0,1.0
2018-08-24,3.43,3.44,3.42,3.44,2441,2.22932508831742,2.23582457837082,2.22282559826401,2.23582457837082,3755.67926090099,0.0,1.0
2018-08-27,3.42,3.43,3.42,3.42,3506,2.22282559826401,2.22932508831742,2.22282559826401,2.22282559826401,5394.26935219947,0.0,1.0
2018-08-28,3.43,3.44,3.4,3.4,24742,2.22932508831742,2.23582457837082,2.2098266181572,2.2098266181572,38067.6019144663,0.0,1.0
2018-08-29,3.45,3.49,3.43,3.49,5268,2.24232406842422,2.26832202863784,2.22932508831742,2.26832202863784,8105.25126850736,0.0,1.0
2018-08-30,3.47,3.48,3.47,3.48,15468,2.25532304853103,2.26182253858443,2.25532304853103,2.26182253858443,23798.7901710842,0.0,1.0
2018-08-31,3.45,3.5,3.45,3.5,1226,2.24232406842422,2.27482151869124,2.24232406842422,2.27482151869124,1886.30183279993,0.0,1.0
2018-09-04,3.46,3.49,3.46,3.46,8759,2.24882355847763,2.26832202863784,2.24882355847763,2.24882355847763,13476.4418870265,0.0,1.0
2018-09-05,3.45,3.47,3.4,3.46,33223,2.24232406842422,2.25532304853103,2.2098266181572,2.24882355847763,51116.3179372855,0.0,1.0
2018-09-06,3.44,3.46,3.44,3.44,5474,2.23582457837082,2.24882355847763,2.23582457837082,2.23582457837082,8422.19921104959,0.0,1.0
2018-09-07,3.45,3.47,3.44,3.47,1865,2.24232406842422,2.25532304853103,2.23582457837082,2.25532304853103,2869.45588757901,0.0,1.0
2018-09-10,3.46,3.48,3.44,3.44,7250,2.24882355847763,2.26182253858443,2.23582457837082,2.23582457837082,11154.7212787924,0.0,1.0
2018-09-11,3.42,3.4521,3.4,3.4521,3925,2.22282559826401,2.24368896133544,2.2098266181572,2.24368896133544,6038.9353130014,0.0,1.0
2018-09-12,3.4,3.43,3.4,3.43,5291,2.2098266181572,2.22932508831742,2.2098266181572,2.22932508831742,8140.63866015044,0.0,1.0
2018-09-13,3.43,3.45,3.4,3.45,2446,2.22932508831742,2.24232406842422,2.2098266181572,2.24232406842422,3763.37217212774,0.0,1.0
2018-09-14,3.4,3.47,3.4,3.4,2933,2.2098266181572,2.25532304853103,2.2098266181572,2.2098266181572,4512.66172561354,0.0,1.0
2018-09-17,3.46,3.46,3.4,3.4,13500,2.24882355847763,2.24882355847763,2.2098266181572,2.2098266181572,20770.8603122341,0.0,1.0
2018-09-18,3.45,3.46,3.4,3.4,7223,2.24232406842422,2.24882355847763,2.2098266181572,2.2098266181572,11113.1795581679,0.0,1.0
2018-09-19,3.49,3.49,3.4,3.41,12448,2.26832202863784,2.26832202863784,2.2098266181572,2.21632610821061,19152.2717901252,0.0,1.0
2018-09-20,3.51,3.53,3.44,3.46,13894,2.28132100874464,2.29431998885145,2.23582457837082,2.24882355847763,21377.0617169023,0.0,1.0
2018-09-21,3.48,3.53,3.46,3.53,3111,2.26182253858443,2.29431998885145,2.24882355847763,2.29431998885145,4786.52936528596,0.0,1.0
2018-09-24,3.52,3.52,3.5,3.52,12390,2.28782049879805,2.28782049879805,2.27482151869124,2.28782049879805,19063.0340198948,0.0,1.0
2018-09-25,3.49,3.53,3.47,3.53,1829,2.26832202863784,2.29431998885145,2.25532304853103,2.29431998885145,2814.06692674638,0.0,1.0
2018-09-26,3.5,3.5,3.44,3.44,4647,2.27482151869124,2.27482151869124,2.23582457837082,2.23582457837082,7149.79169414459,0.0,1.0
2018-09-27,3.47,3.5,3.46,3.5,6178,2.25532304853103,2.27482151869124,2.24882355847763,2.27482151869124,9505.36111177647,0.0,1.0
2018-09-28,3.5,3.5,3.41,3.41,11398,2.27482151869124,2.27482151869124,2.21632610821061,2.21632610821061,17536.760432507,0.0,1.0
2018-10-01,3.45,3.5,3.45,3.5,12058,2.24232406842422,2.27482151869124,2.24232406842422,2.27482151869124,18552.2247144385,0.0,1.0
2018-10-02,3.36,3.43,3.36,3.4,90786,2.18382865794359,2.22932508831742,2.18382865794359,2.2098266181572,139681.727726406,0.0,1.0
2018-10-03,3.43,3.43,3.35,3.36,8854,2.22932508831742,2.22932508831742,2.17732916789019,2.18382865794359,13622.6072003348,0.0,1.0
2018-10-04,3.35,3.39,3.35,3.39,7436,2.17732916789019,2.2033271281038,2.17732916789019,2.2033271281038,11440.8975764276,0.0,1.0
2018-10-05,3.38,3.38,3.35,3.38,2070,2.1968276380504,2.1968276380504,2.17732916789019,2.1968276380504,3184.86524787589,0.0,1.0
2018-10-08,3.36,3.36,3.35,3.35,11420,2.18382865794359,2.18382865794359,2.17732916789019,2.17732916789019,17570.6092419047,0.0,1.0
2018-10-09,3.35,3.37,3.35,3.37,9351,2.17732916789019,2.19032814799699,2.17732916789019,2.19032814799699,14387.2825762741,0.0,1.0
2018-10-10,3.33,3.37,3.33,3.35,53138,2.16433018778338,2.19032814799699,2.16433018778338,2.17732916789019,81757.1833534441,0.0,1.0
2018-10-11,3.33,3.33,3.3,3.33,4558,2.16433018778338,2.16433018778338,2.14483171762317,2.16433018778338,7012.85787430837,0.0,1.0
2018-10-12,3.32,3.35,3.32,3.34,5036,2.15783069772998,2.17732916789019,2.15783069772998,2.17082967783678,7748.30018758598,0.0,1.0
2018-10-15,3.32,3.32,3.3,3.3,27931,2.15783069772998,2.15783069772998,2.14483171762317,2.14483171762317,42974.1406948896,0.0,1.0
2018-10-16,3.33,3.34,3.31,3.33,6090,2.16433018778338,2.17082967783678,2.15133120767657,2.16433018778338,9369.96587418561,0.0,1.0
2018-10-17,3.31,3.31,3.31,3.31,600,2.15133120767657,2.15133120767657,2.15133120767657,2.15133120767657,923.149347210406,0.0,1.0
2018-10-18,3.3,3.33,3.3,3.31,128470,2.14483171762317,2.16433018778338,2.14483171762317,2.15133120767657,197661.661060201,0.0,1.0
2018-10-19,3.3,3.32,3.3,3.3,6215,2.14483171762317,2.15783069772998,2.14483171762317,2.14483171762317,9562.28865485444,0.0,1.0
2018-10-22,3.32,3.33,3.32,3.32,3843,2.15783069772998,2.16433018778338,2.15783069772998,2.15783069772998,5912.77156888263,0.0,1.0
2018-10-23,3.15,3.29,3.15,3.22,12000,2.04733936682212,2.13833222756977,2.04733936682212,2.09283579719594,18462.9869442081,0.0,1.0
2018-10-24,3.23,3.23,3.11,3.13,24832,2.09933528724934,2.09933528724934,2.0213414066085,2.03434038671531,38206.074316548,0.0,1.0
2018-10-25,3.14,3.24,3.14,3.17,5021,2.04083987676871,2.10583477730275,2.04083987676871,2.06033834692892,7725.22145390575,0.0,1.0
2018-10-26,3.2,3.22,3.13,3.13,38567,2.07983681708913,2.09283579719594,2.03434038671531,2.03434038671531,59338.5014564396,0.0,1.0
2018-10-29,3.2,3.23,3.2,3.2,14045,2.07983681708913,2.09933528724934,2.07983681708913,2.07983681708913,21609.3876359503,0.0,1.0
2018-10-30,3.28,3.28,3.2,3.21,4888,2.13183273751636,2.13183273751636,2.07983681708913,2.08633630714254,7520.59001527411,0.0,1.0
2018-10-31,3.25,3.29,3.25,3.27,883,2.11233426735615,2.13833222756977,2.11233426735615,2.12533324746296,1358.56812264465,0.0,1.0
2018-11-01,3.25,3.25,3.24,3.24,646,2.11233426735615,2.11233426735615,2.10583477730275,2.10583477730275,993.924130496537,0.0,1.0
2018-11-02,3.21,3.22,3.21,3.22,1236,2.08633630714254,2.09283579719594,2.08633630714254,2.09283579719594,1901.68765525343,0.0,1.0
2018-11-05,3.2,3.22,3.2,3.22,6411,2.07983681708913,2.09283579719594,2.07983681708913,2.09283579719594,9863.85077494319,0.0,1.0
2018-11-06,3.28,3.28,3.2,3.2,16874,2.13183273751636,2.13183273751636,2.07983681708913,2.07983681708913,25962.0368080473,0.0,1.0
2018-11-07,3.2,3.3,3.2,3.29,2981,2.07983681708913,2.14483171762317,2.07983681708913,2.13833222756977,4586.51367339037,0.0,1.0
2018-11-08,3.27,3.27,3.2,3.2,21290,2.12533324746296,2.12533324746296,2.07983681708913,2.07983681708913,32756.4160035158,0.0,1.0
2018-11-09,3.21,3.25,3.21,3.25,5289,2.08633630714254,2.11233426735615,2.08633630714254,2.11233426735615,8137.56149565971,0.0,1.0
2018-11-12,3.25,3.3,2.79,3.22,44690,2.11233426735615,2.14483171762317,1.81335772489959,2.09283579719594,68759.2405447217,0.0,1.0
2018-11-13,3.2,3.24,3.2,3.2,8290,2.07983681708913,2.10583477730275,2.07983681708913,2.07983681708913,12754.8468139571,0.0,1.0
2018-11-14,3.2,3.21,3.2,3.2,513,2.07983681708913,2.08633630714254,2.07983681708913,2.07983681708913,789.292691864898,0.0,1.0
2018-11-15,3.2,3.24,3.2,3.2,6502,2.07983681708913,2.10583477730275,2.07983681708913,2.07983681708913,10003.8617592701,0.0,1.0
2018-11-16,3.25,3.25,3.15,3.2,32892,2.11233426735615,2.11233426735615,2.04733936682212,2.07983681708913,50607.0472140744,0.0,1.0
2018-11-19,3.17,3.21,3.07,3.21,34617,2.06033834692892,2.08633630714254,1.99534344639489,2.08633630714254,53261.1015873044,0.0,1.0
2018-11-20,3.15,3.17,3.15,3.15,64582,2.04733936682212,2.06033834692892,2.04733936682212,2.04733936682212,99364.7185692371,0.0,1.0
2018-11-21,3.1,3.14,3.1,3.14,61486,2.0148419165551,2.04083987676871,2.0148419165551,2.04083987676871,94601.2679376315,0.0,1.0
2018-11-23,3.06,3.07,3.05,3.05,2206,1.98884395634148,1.99534344639489,1.98234446628808,1.98234446628808,3394.1124332436,0.0,1.0
2018-11-26,3.04,3.08,3.04,3.05,15433,2.0148419165551,2.04135299440451,2.0148419165551,2.02146968601745,23285.3603126422,0.06,1.0
2018-11-27,3.08,3.08,3.04,3.04,16906,2.04135299440451,2.04135299440451,2.0148419165551,2.0148419165551,25507.8274765456,0.0,1.0
2018-11-28,3.07,3.08,3.04,3.05,16549,2.03472522494216,2.04135299440451,2.0148419165551,2.02146968601745,24969.1847219539,0.0,1.0
2018-11-29,3.05,3.1,3.05,3.09,7604,2.02146968601745,2.05460853332921,2.02146968601745,2.04798076386686,11472.9397924792,0.0,1.0
2018-11-30,3.15,3.15,3.05,3.09,2894,2.08774738064097,2.08774738064097,2.02146968601745,2.04798076386686,4366.47655963109,0.0,1.0
2018-12-03,3.12,3.15,3.1,3.1,4073,2.06786407225392,2.08774738064097,2.05460853332921,2.05460853332921,6145.35557269432,0.0,1.0
2018-12-04,3.11,3.12,3.11,3.12,3356,2.06123630279156,2.06786407225392,2.06123630279156,2.06786407225392,5063.54365380855,0.0,1.0
2018-12-06,3.1598,3.32,3.04,3.04,20187,2.09424259471408,2.20041946150096,2.0148419165551,2.0148419165551,30458.2108877929,0.0,1.0
2018-12-07,3.16,3.16,3.16,3.16,24,2.09437515010333,2.09437515010333,2.09437515010333,2.09437515010333,36.2112776196081,0.0,1.0
2018-12-10,3.05,3.17,3.03,3.17,5897,2.02146968601745,2.10100291956568,2.00821414709275,2.10100291956568,8897.41267178455,0.0,1.0
2018-12-11,3.05,3.05,3.05,3.05,71,2.02146968601745,2.02146968601745,2.02146968601745,2.02146968601745,107.125029624674,0.0,1.0
2018-12-12,3.08,3.08,3.08,3.08,1309,2.04135299440451,2.04135299440451,2.04135299440451,2.04135299440451,1975.02343350279,0.0,1.0
2018-12-13,3.03,3.06,3.03,3.05,8145,2.00821414709275,2.0280974554798,2.00821414709275,2.02146968601745,12289.2023421545,0.0,1.0
2018-12-14,3.03,3.09,3.03,3.09,382,2.00821414709275,2.04798076386686,2.00821414709275,2.04798076386686,576.362835445428,0.0,1.0
2018-12-17,3.05,3.05,3.03,3.03,1975,2.02146968601745,2.02146968601745,2.00821414709275,2.00821414709275,2979.88638744692,0.0,1.0
2018-12-18,3.02,3.04,2.98,3.04,3053,2.00158637763039,2.0148419165551,1.97507529978098,2.0148419165551,4606.37627386099,0.0,1.0
2018-12-19,3.03,3.05,3.0101,3.04,11554,2.00821414709275,2.02146968601745,1.99502488586267,2.0148419165551,17432.712567373,0.0,1.0
2018-12-20,3.04,3.05,3.04,3.04,2913,2.0148419165551,2.02146968601745,2.0148419165551,2.0148419165551,4395.14382107993,0.0,1.0
2018-12-21,3.03,3.04,3.03,3.03,4229,2.00821414709275,2.0148419165551,2.00821414709275,2.00821414709275,6380.72887722177,0.0,1.0
2018-12-24,3.01,3.03,3.01,3.01,2489,1.99495860816804,2.00821414709275,1.99495860816804,1.99495860816804,3755.4112498002,0.0,1.0
2018-12-26,3.01,3.03,3.01,3.03,4118,1.99495860816804,2.00821414709275,1.99495860816804,2.00821414709275,6213.2517182311,0.0,1.0
2018-12-27,3.01,3.03,3.01,3.01,12715,1.99495860816804,2.00821414709275,1.99495860816804,1.99495860816804,19184.4331222216,0.0,1.0
2018-12-28,3.01,3.03,3.01,3.03,3280,1.99495860816804,2.00821414709275,1.99495860816804,2.00821414709275,4948.87460801312,0.0,1.0
2018-12-31,3.01,3.04,3.01,3.0186,3300,1.99495860816804,2.0148419165551,1.99495860816804,2.00065848990566,4979.05067269612,0.0,1.0
2019-01-02,3.0187,3.02,3.01,3.01,12204,2.00072476760029,2.00158637763039,1.99495860816804,1.99495860816804,18413.4346695707,0.0,1.0
2019-01-03,3.03,3.03,3.0,3.01,41582,2.00821414709275,2.00821414709275,1.98833083870569,1.99495860816804,62739.0560824393,0.0,1.0
2019-01-04,3.08,3.1,3.01,3.03,9037,2.04135299440451,2.05460853332921,1.99495860816804,2.00821414709275,13635.0548270166,0.0,1.0
2019-01-07,3.12,3.13,3.04,3.04,13109,2.06786407225392,2.07449184171627,2.0148419165551,2.0148419165551,19778.9015964768,0.0,1.0
2019-01-08,3.17,3.17,3.04,3.13,1642,2.10100291956568,2.10100291956568,2.0148419165551,2.07449184171627,2477.45491047485,0.0,1.0
2019-01-09,3.09,3.11,3.08,3.11,2822,2.04798076386686,2.06123630279156,2.04135299440451,2.06123630279156,4257.84272677226,0.0,1.0
2019-01-10,3.05,3.1,3.04,3.04,870,2.02146968601745,2.05460853332921,2.0148419165551,2.0148419165551,1312.6588137108,0.0,1.0
2019-01-11,3.05,3.06,3.02,3.02,1545,2.02146968601745,2.0280974554798,2.00158637763039,2.00158637763039,2331.10099676227,0.0,1.0
2019-01-14,3.04,3.05,3.02,3.05,889,2.0148419165551,2.02146968601745,2.00158637763039,2.02146968601745,1341.32607515965,0.0,1.0
2019-01-15,3.04,3.05,3.01,3.02,22418,2.0148419165551,2.02146968601745,1.99495860816804,2.00158637763039,33824.3509031823,0.0,1.0
2019-01-16,3.1,3.1,3.09,3.09,202,2.05460853332921,2.05460853332921,2.04798076386686,2.04798076386686,304.778253298369,0.0,1.0
2019-01-17,3.02,3.1,3.01,3.1,12283,2.00158637763039,2.05460853332921,1.99495860816804,2.05460853332921,18532.6301250686,0.0,1.0
2019-01-18,3.02,3.02,3.01,3.02,10044,2.00158637763039,2.00158637763039,1.99495860816804,2.00158637763039,15154.419683806,0.0,1.0
2019-01-22,3.02,3.03,3.01,3.01,14507,2.00158637763039,2.00821414709275,1.99495860816804,1.99495860816804,21888.208517819,0.0,1.0
2019-01-23,3.02,3.05,3.01,3.02,3571,2.00158637763039,2.02146968601745,1.99495860816804,2.00158637763039,5387.93634915087,0.0,1.0
2019-01-24,3.04,3.05,3.02,3.02,2600,2.0148419165551,2.02146968601745,2.00158637763039,2.00158637763039,3922.88840879088,0.0,1.0
2019-01-25,3.04,3.05,3.02,3.04,5970,2.0148419165551,2.02146968601745,2.00158637763039,2.0148419165551,9007.55530787752,0.0,1.0
2019-01-28,3.02,3.04,3.02,3.02,10524,2.00158637763039,2.0148419165551,2.00158637763039,2.00158637763039,15878.6452361982,0.0,1.0
2019-01-29,3.04,3.04,3.01,3.01,5915,2.0148419165551,2.0148419165551,1.99495860816804,1.99495860816804,8924.57112999925,0.0,1.0
2019-01-30,3.04,3.04,3.03,3.03,6612,2.0148419165551,2.0148419165551,2.00821414709275,2.00821414709275,9976.20698420203,0.0,1.0
2019-01-31,3.03,3.03,3.01,3.01,1200,2.00821414709275,2.00821414709275,1.99495860816804,1.99495860816804,1810.5638809804,0.0,1.0
2019-02-01,3.02,3.02,3.01,3.01,2249,2.00158637763039,2.00158637763039,1.99495860816804,1.99495860816804,3393.29847360412,0.0,1.0
2019-02-04,3.06,3.07,3.06,3.07,6801,2.0280974554798,2.03472522494216,2.0280974554798,2.03472522494216,10261.3707954565,0.0,1.0
2019-02-05,3.05,3.05,3.04,3.04,556,2.02146968601745,2.02146968601745,2.0148419165551,2.0148419165551,838.894598187589,0.0,1.0
2019-02-06,3.0449,3.0503,3.0393,3.0503,1677,2.01808952359165,2.02166851910132,2.01437797269273,2.02166851910132,2530.26302367012,0.0,1.0
2019-02-07,3.04,3.05,3.02,3.02,1010,2.0148419165551,2.02146968601745,2.00158637763039,2.00158637763039,1523.89126649184,0.0,1.0
2019-02-08,3.04,3.04,3.04,3.04,15,2.0148419165551,2.0148419165551,2.0148419165551,2.0148419165551,22.6320485122551,0.0,1.0
2019-02-11,3.02,3.05,3.02,3.05,1568,2.00158637763039,2.02146968601745,2.00158637763039,2.02146968601745,2365.80347114774,0.0,1.0
2019-02-12,3.02,3.03,3.02,3.03,1720,2.00158637763039,2.00821414709275,2.00158637763039,2.00821414709275,2595.14156273859,0.0,1.0
2019-02-13,3.02,3.05,3.02,3.05,1121,2.00158637763039,2.02146968601745,2.00158637763039,2.02146968601745,1691.36842548253,0.0,1.0
2019-02-14,3.04,3.04,3.04,3.04,1001,2.0148419165551,2.0148419165551,2.0148419165551,2.0148419165551,1510.31203738449,0.0,1.0
2019-02-15,3.02,3.04,3.02,3.04,754,2.00158637763039,2.0148419165551,2.00158637763039,2.0148419165551,1137.63763854936,0.0,1.0
2019-02-19,3.04,3.0999,3.0,3.0,4381,2.0148419165551,2.05454225563459,1.98833083870569,1.98833083870569,6610.06696881263,0.0,1.0
2019-02-20,3.01,3.02,3.0,3.0,2146,1.99495860816804,2.00158637763039,1.98833083870569,1.98833083870569,3237.89174048663,0.0,1.0
2019-02-21,3.03,3.03,3.0,3.0,1721,2.00821414709275,2.00821414709275,1.98833083870569,1.98833083870569,2596.65036597273,0.0,1.0
2019-02-22,3.01,3.03,3.01,3.03,2127,1.99495860816804,2.00821414709275,1.99495860816804,2.00821414709275,3209.22447903777,0.0,1.0
2019-02-25,3.01,3.03,3.0,3.0,2136,1.99495860816804,2.00821414709275,1.98833083870569,1.98833083870569,3222.80370814513,0.0,1.0
2019-02-26,3.0,3.01,3.0,3.0,16036,1.98833083870569,1.99495860816804,1.98833083870569,1.98833083870569,24195.1686628348,0.0,1.0
2019-02-27,3.02,3.03,3.0,3.02,8704,2.00158637763039,2.00821414709275,1.98833083870569,2.00158637763039,13132.6233500446,0.0,1.0
2019-02-28,3.06,3.07,3.0,3.0,52232,2.0280974554798,2.03472522494216,1.98833083870569,1.98833083870569,78807.8105261406,0.0,1.0
2019-03-01,3.01,3.02,3.01,3.01,6579,1.99495860816804,2.00158637763039,1.99495860816804,1.99495860816804,9926.41647747509,0.0,1.0
2019-03-04,3.01,3.02,3.0,3.0,3431,1.99495860816804,2.00158637763039,1.98833083870569,1.98833083870569,5176.70389636982,0.0,1.0
2019-03-05,3.02,3.02,3.0,3.0,5441,2.00158637763039,2.00158637763039,1.98833083870569,1.98833083870569,8209.39839701201,0.0,1.0
2019-03-06,3.01,3.03,2.98,3.03,13933,1.99495860816804,2.00821414709275,1.97507529978098,2.00821414709275,21022.1554614167,0.0,1.0
2019-03-07,3.03,3.03,3.0,3.03,7601,2.00821414709275,2.00821414709275,1.98833083870569,2.00821414709275,11468.4133827767,0.0,1.0
2019-03-08,3.03,3.03,3.0,3.0,3501,2.00821414709275,2.00821414709275,1.98833083870569,1.98833083870569,5282.32012276033,0.0,1.0
2019-03-11,3.02,3.02,3.02,3.02,1125,2.00158637763039,2.00158637763039,2.00158637763039,2.00158637763039,1697.40363841913,0.0,1.0
2019-03-12,3.03,3.03,3.0,3.0,1914,2.00821414709275,2.00821414709275,1.98833083870569,1.98833083870569,2887.84939016374,0.0,1.0
2019-03-13,3.03,3.07,3.03,3.07,473,2.00821414709275,2.03472522494216,2.00821414709275,2.03472522494216,713.663929753109,0.0,1.0
2019-03-14,3.04,3.04,3.0,3.03,10911,2.0148419165551,2.0148419165551,1.98833083870569,2.00821414709275,16462.5520878143,0.0,1.0
2019-03-15,3.06,3.06,3.015,3.015,716,2.0280974554798,2.0280974554798,1.99827249289922,1.99827249289922,1080.30311565164,0.0,1.0
2019-03-18,3.04,3.06,3.03,3.06,1597,2.0148419165551,2.0280974554798,2.00821414709275,2.0280974554798,2409.55876493809,0.0,1.0
2019-03-19,3.04,3.04,3.04,3.04,774,2.0148419165551,2.0148419165551,2.0148419165551,2.0148419165551,1167.81370323236,0.0,1.0
2019-03-20,3.03,3.03,3.03,3.03,236,2.00821414709275,2.00821414709275,2.00821414709275,2.00821414709275,356.077563259479,0.0,1.0
2019-03-21,3.03,3.03,3.01,3.02,2546,2.00821414709275,2.00821414709275,1.99495860816804,2.00158637763039,3841.41303414676,0.0,1.0
2019-03-22,3.01,3.06,3.0,3.03,73372,1.99495860816804,2.0280974554798,1.98833083870569,2.00821414709275,110703.910896079,0.0,1.0
2019-03-25,3.0,3.03,3.0,3.0,4601,1.98833083870569,2.00821414709275,1.98833083870569,1.98833083870569,6942.00368032571,0.0,1.0
2019-03-26,2.97,3.0,2.92,3.0,4255,1.96844753031863,1.98833083870569,1.93530868300687,1.98833083870569,6419.9577613097,0.0,1.0
2019-03-27,3.01,3.01,2.96,2.96,5379,1.99495860816804,1.99495860816804,1.96181976085628,1.96181976085628,8115.85259649468,0.0,1.0
2019-03-28,3.0,3.0,2.99,2.99,7724,1.98833083870569,1.98833083870569,1.98170306924334,1.98170306924334,11653.9961805772,0.0,1.0
2019-03-29,2.99,3.0,2.99,2.99,9921,1.98170306924334,1.98833083870569,1.98170306924334,1.98170306924334,14968.8368860055,0.0,1.0
2019-04-01,3.04,3.05,2.99,2.99,19396,2.0148419165551,2.02146968601745,1.98170306924334,1.98170306924334,29264.74752958,0.0,1.0
2019-04-02,3.03,3.07,3.03,3.07,1041,2.00821414709275,2.03472522494216,2.00821414709275,2.03472522494216,1570.6641667505,0.0,1.0
2019-04-03,3.03,3.07,2.99,2.99,1670,2.00821414709275,2.03472522494216,1.98170306924334,1.98170306924334,2519.70140103106,0.0,1.0
2019-04-04,3.03,3.04,3.03,3.04,201,2.00821414709275,2.0148419165551,2.00821414709275,2.0148419165551,303.269450064217,0.0,1.0
2019-04-05,3.03,3.07,3.03,3.07,3142,2.00821414709275,2.03472522494216,2.00821414709275,2.03472522494216,4740.65976170036,0.0,1.0
2019-04-08,3.01,3.01,2.99,3.0,3587,1.99495860816804,1.99495860816804,1.98170306924334,1.98833083870569,5412.07720089727,0.0,1.0
2019-04-09,3.0,3.01,3.0,3.01,1651,1.98833083870569,1.99495860816804,1.98833083870569,1.99495860816804,2491.03413958221,0.0,1.0
2019-04-10,3.01,3.01,3.01,3.01,114,1.99495860816804,1.99495860816804,1.99495860816804,1.99495860816804,172.003568693139,0.0,1.0
2019-04-11,3.01,3.01,3.01,3.01,86,1.99495860816804,1.99495860816804,1.99495860816804,1.99495860816804,129.757078136929,0.0,1.0
2019-04-12,3.01,3.01,3.0,3.0,520,1.99495860816804,1.99495860816804,1.98833083870569,1.98833083870569,784.577681758177,0.0,1.0
2019-04-15,2.99,2.99,2.99,2.99,100,1.98170306924334,1.98170306924334,1.98170306924334,1.98170306924334,150.880323415034,0.0,1.0
2019-04-16,3.01,3.01,3.0,3.0,5995,1.99495860816804,1.99495860816804,1.98833083870569,1.98833083870569,9045.27538873129,0.0,1.0
2019-04-17,3.0,3.0,2.99,2.99,6304,1.98833083870569,1.98833083870569,1.98170306924334,1.98170306924334,9511.49558808374,0.0,1.0
2019-04-18,3.01,3.01,3.01,3.01,210,1.99495860816804,1.99495860816804,1.99495860816804,1.99495860816804,316.848679171571,0.0,1.0
2019-04-22,3.01,3.01,3.01,3.01,36,1.99495860816804,1.99495860816804,1.99495860816804,1.99495860816804,54.3169164294122,0.0,1.0
2019-04-23,3.0,3.0,2.96,2.96,576,1.98833083870569,1.98833083870569,1.96181976085628,1.96181976085628,869.070662870595,0.0,1.0
2019-04-24,3.0,3.0,2.99,2.99,1708,1.98833083870569,1.98833083870569,1.98170306924334,1.98170306924334,2577.03592392878,0.0,1.0
2019-04-25,3.0,3.0,3.0,3.0,12,1.98833083870569,1.98833083870569,1.98833083870569,1.98833083870569,18.1056388098041,0.0,1.0
2019-04-26,3.0,3.0,2.99,2.99,2609,1.98833083870569,1.98833083870569,1.98170306924334,1.98170306924334,3936.46763789823,0.0,1.0
2019-04-29,3.0,3.0,3.0,3.0,43,1.98833083870569,1.98833083870569,1.98833083870569,1.98833083870569,64.8785390684646,0.0,1.0
2019-04-30,3.0,3.0,3.0,3.0,39,1.98833083870569,1.98833083870569,1.98833083870569,1.98833083870569,58.8433261318632,0.0,1.0
2019-05-01,3.0,3.0,3.0,3.0,253,1.98833083870569,1.98833083870569,1.98833083870569,1.98833083870569,381.727218240036,0.0,1.0
2019-05-02,2.97,3.0,2.97,2.99,35078,1.96844753031863,1.98833083870569,1.96844753031863,1.98170306924334,52925.7998475257,0.0,1.0
2019-05-03,2.98,3.01,2.98,3.01,516,1.97507529978098,1.99495860816804,1.97507529978098,1.99495860816804,778.542468821577,0.0,1.0
2019-05-06,2.98,2.98,2.98,2.98,2608,1.97507529978098,1.97507529978098,1.97507529978098,1.97507529978098,3934.95883466409,0.0,1.0
2019-05-07,2.97,2.97,2.95,2.95,3865,1.96844753031863,1.96844753031863,1.95519199139393,1.95519199139393,5831.52449999107,0.0,1.0
2019-05-08,2.95,2.96,2.95,2.96,10245,1.95519199139393,1.96181976085628,1.95519199139393,1.96181976085628,15457.6891338702,0.0,1.0
2019-05-09,2.98,2.98,2.95,2.97,4389,1.97507529978098,1.97507529978098,1.95519199139393,1.96844753031863,6622.13739468585,0.0,1.0
2019-05-10,2.98,2.98,2.98,2.98,301,1.97507529978098,1.97507529978098,1.97507529978098,1.97507529978098,454.149773479253,0.0,1.0
2019-05-13,2.95,2.95,2.95,2.95,680,1.95519199139393,1.95519199139393,1.95519199139393,1.95519199139393,1025.98619922223,0.0,1.0
2019-05-14,2.98,2.98,2.98,2.98,145,1.97507529978098,1.97507529978098,1.97507529978098,1.97507529978098,218.7764689518,0.0,1.0
2019-05-15,2.98,2.98,2.95,2.96,2504,1.97507529978098,1.97507529978098,1.95519199139393,1.96181976085628,3778.04329831246,0.0,1.0
2019-05-16,2.95,2.95,2.95,2.95,200,1.95519199139393,1.95519199139393,1.95519199139393,1.95519199139393,301.760646830068,0.0,1.0
2019-05-17,2.96,2.96,2.95,2.95,1276,1.96181976085628,1.96181976085628,1.95519199139393,1.95519199139393,1925.23292677583,0.0,1.0
2019-05-20,2.95,2.95,2.95,2.95,109,1.95519199139393,1.95519199139393,1.95519199139393,1.95519199139393,164.459552522387,0.0,1.0
2019-05-21,2.9501,2.9501,2.95,2.95,3400,1.95525826908855,1.95525826908855,1.95519199139393,1.95519199139393,5129.93099611116,0.0,1.0
2019-05-22,2.97,2.98,2.95,2.95,2796,1.96844753031863,1.97507529978098,1.95519199139393,1.95519199139393,4218.61384268435,0.0,1.0
2019-05-23,2.91,2.95,2.91,2.95,1600,1.92868091354452,1.95519199139393,1.92868091354452,1.95519199139393,2414.08517464054,0.0,1.0
2019-05-24,2.95,2.95,2.95,2.95,405,1.95519199139393,1.95519199139393,1.95519199139393,1.95519199139393,611.065309830887,0.0,1.0
2019-05-28,2.85,2.94,2.81,2.91,63326,1.8889142967704,1.94856422193158,1.862403218921,1.92868091354452,95546.4736058046,0.0,1.0
2019-05-29,2.82,2.87,2.65,2.81,46900,1.86903098838335,1.90216983569511,1.75635890752336,1.862403218921,70762.8716816508,0.0,1.0
2019-05-30,2.84,2.84,2.72,2.78,33230,1.88228652730805,1.88228652730805,1.80275329375982,1.84251991053394,50137.5314708158,0.0,1.0
2019-05-31,2.85,2.92,2.73,2.76,37996,1.8889142967704,1.93530868300687,1.80938106322218,1.82926437160923,57328.4876847764,0.0,1.0
2019-06-03,2.85,2.85,2.85,2.85,130,1.8889142967704,1.8889142967704,1.8889142967704,1.8889142967704,196.144420439545,0.0,1.0
2019-06-04,2.91,2.94,2.8643,2.94,1936,1.92868091354452,1.94856422193158,1.89839200710157,1.94856422193158,2921.04306131505,0.0,1.0
2019-06-05,2.85,2.91,2.85,2.91,2800,1.8889142967704,1.92868091354452,1.8889142967704,1.92868091354452,4224.64905562096,0.0,1.0
2019-06-06,2.85,2.85,2.85,2.85,268,1.8889142967704,1.8889142967704,1.8889142967704,1.8889142967704,404.359266752292,0.0,1.0
2019-06-07,2.85,2.9,2.85,2.87,3120,1.8889142967704,1.92205314408217,1.8889142967704,1.90216983569511,4707.46609054907,0.0,1.0
2019-06-10,2.8643,2.92,2.85,2.9057,29080,1.89839200710157,1.93530868300687,1.8889142967704,1.92583097267571,43875.9980490918,0.0,1.0
2019-06-11,2.85,2.92,2.85,2.91,5336,1.8889142967704,1.93530868300687,1.8889142967704,1.92868091354452,8050.97405742623,0.0,1.0
2019-06-12,2.92,2.92,2.89,2.89,1401,1.93530868300687,1.93530868300687,1.91542537461981,1.91542537461981,2113.83333104463,0.0,1.0
2019-06-13,2.94,2.95,2.91,2.91,2057,1.94856422193158,1.95519199139393,1.92868091354452,1.92868091354452,3103.60825264724,0.0,1.0
2019-06-14,2.97,2.97,2.92,2.93,1779,1.96844753031863,1.96844753031863,1.93530868300687,1.94193645246922,2684.16095355346,0.0,1.0
2019-06-17,2.87,2.87,2.87,2.87,108,1.90216983569511,1.90216983569511,1.90216983569511,1.90216983569511,162.950749288237,0.0,1.0
2019-06-18,2.91,2.96,2.88,2.96,2014,1.92868091354452,1.96181976085628,1.90879760515746,1.96181976085628,3038.72971357878,0.0,1.0
2019-06-19,2.94,2.94,2.8961,2.9328,1612,1.94856422193158,1.94856422193158,1.91946831399185,1.94379222791868,2432.19081345034,0.0,1.0
2019-06-20,2.9,2.9,2.9,2.9,3449,1.92205314408217,1.92205314408217,1.92205314408217,1.92205314408217,5203.86235458451,0.0,1.0
2019-06-21,2.88,2.89,2.85,2.85,1775,1.90879760515746,1.91542537461981,1.8889142967704,1.8889142967704,2678.12574061685,0.0,1.0
2019-06-24,2.79,2.8,2.78,2.8,1246,1.89554206623276,1.90233612381782,1.88874800864769,1.90233612381782,1833.95560664552,0.07,1.0
2019-06-25,2.8,2.8071,2.78,2.78,2420,1.90233612381782,1.90715990470322,1.88874800864769,1.88874800864769,3561.93625046722,0.0,1.0
2019-06-26,2.8,2.81,2.8,2.81,2402,1.90233612381782,1.90913018140288,1.90233612381782,1.90913018140288,3535.44250976127,0.0,1.0
2019-06-27,2.8,2.81,2.8,2.8,1911,1.90233612381782,1.90913018140288,1.90233612381782,1.90233612381782,2812.75213828218,0.0,1.0
2019-06-28,2.78,2.8,2.78,2.78,11488,1.88874800864769,1.90233612381782,1.88874800864769,1.88874800864769,16908.8940683337,0.0,1.0
2019-07-01,2.75,2.79,2.75,2.78,19745,1.8683658358925,1.89554206623276,1.8683658358925,1.88874800864769,29062.1616799485,0.0,1.0
2019-07-02,2.8,2.8,2.76,2.76,4514,1.90233612381782,1.90233612381782,1.87515989347757,1.87515989347757,6644.04141925994,0.0,1.0
2019-07-03,2.8,2.8,2.8,2.8,5,1.90233612381782,1.90233612381782,1.90233612381782,1.90233612381782,7.35937241832071,0.0,1.0
2019-07-05,2.58,2.78,2.47,2.76,111623,1.75286685694642,1.88874800864769,1.67813222351072,1.87515989347757,164295.045490043,0.0,1.0
2019-07-08,2.7,2.73,2.65,2.65,7228,1.83439554796718,1.85477772072238,1.80042526004187,1.80042526004187,10638.7087679244,0.0,1.0
2019-07-09,2.71,2.73,2.71,2.71,1220,1.84118960555225,1.85477772072238,1.84118960555225,1.84118960555225,1795.68687007025,0.0,1.0
2019-07-10,2.73,2.75,2.73,2.75,2694,1.85477772072238,1.8683658358925,1.85477772072238,1.8683658358925,3965.22985899119,0.0,1.0
2019-07-11,2.71,2.73,2.71,2.73,667,1.84118960555225,1.85477772072238,1.84118960555225,1.85477772072238,981.740280603982,0.0,1.0
2019-07-12,2.71,2.76,2.71,2.75,3884,1.84118960555225,1.87515989347757,1.84118960555225,1.8683658358925,5716.76049455152,0.0,1.0
2019-07-15,2.8,2.8,2.7,2.7,4201,1.90233612381782,1.90233612381782,1.83439554796718,1.83439554796718,6183.34470587306,0.0,1.0
2019-07-16,2.8,2.8,2.8,2.8,189,1.90233612381782,1.90233612381782,1.90233612381782,1.90233612381782,278.184277412523,0.0,1.0
2019-07-17,2.8,2.8,2.8,2.8,26,1.90233612381782,1.90233612381782,1.90233612381782,1.90233612381782,38.2687365752677,0.0,1.0
2019-07-18,2.8,2.8,2.8,2.8,86,1.90233612381782,1.90233612381782,1.90233612381782,1.90233612381782,126.581205595116,0.0,1.0
2019-07-19,2.8,2.8,2.8,2.8,13,1.90233612381782,1.90233612381782,1.90233612381782,1.90233612381782,19.1343682876339,0.0,1.0
2019-07-22,2.75,2.75,2.73,2.74,524,1.8683658358925,1.8683658358925,1.85477772072238,1.86157177830744,771.262229440011,0.0,1.0
2019-07-23,2.74,2.74,2.71,2.74,2231,1.86157177830744,1.86157177830744,1.84118960555225,1.86157177830744,3283.7519730547,0.0,1.0
2019-07-24,2.71,2.75,2.71,2.75,895,1.84118960555225,1.8683658358925,1.84118960555225,1.8683658358925,1317.32766287941,0.0,1.0
2019-07-25,2.71,2.71,2.71,2.71,92,1.84118960555225,1.84118960555225,1.84118960555225,1.84118960555225,135.412452497101,0.0,1.0
2019-07-26,2.71,2.71,2.71,2.71,0,1.84118960555225,1.84118960555225,1.84118960555225,1.84118960555225,0,0.0,1.0
2019-07-29,2.71,2.78,2.71,2.78,1079,1.84118960555225,1.88874800864769,1.84118960555225,1.88874800864769,1588.15256787361,0.0,1.0
2019-07-30,2.75,2.75,2.75,2.75,1010,1.8683658358925,1.8683658358925,1.8683658358925,1.8683658358925,1486.59322850079,0.0,1.0
2019-07-31,2.69,2.75,2.69,2.75,1460,1.82760149038212,1.8683658358925,1.82760149038212,1.8683658358925,2148.93674614965,0.0,1.0
2019-08-01,2.71,2.71,2.71,2.71,123,1.84118960555225,1.84118960555225,1.84118960555225,1.84118960555225,181.040561490689,0.0,1.0
2019-08-02,2.71,2.71,2.71,2.71,3,1.84118960555225,1.84118960555225,1.84118960555225,1.84118960555225,4.41562345099242,0.0,1.0
2019-08-05,2.67,2.71,2.67,2.69,6145,1.81401337521199,1.84118960555225,1.81401337521199,1.82760149038212,9044.66870211617,0.0,1.0
2019-08-06,2.71,2.71,2.65,2.65,1905,1.84118960555225,1.84118960555225,1.80042526004187,1.80042526004187,2803.92089138019,0.0,1.0
2019-08-07,2.67,2.67,2.65,2.65,1901,1.81401337521199,1.81401337521199,1.80042526004187,1.80042526004187,2798.03339344554,0.0,1.0
2019-08-08,2.65,2.65,2.65,2.65,8872,1.80042526004187,1.80042526004187,1.80042526004187,1.80042526004187,13058.4704190682,0.0,1.0
2019-08-09,2.68,2.68,2.65,2.65,1219,1.82080743279706,1.82080743279706,1.80042526004187,1.80042526004187,1794.21499558659,0.0,1.0
2019-08-12,2.65,2.65,2.65,2.65,902,1.80042526004187,1.80042526004187,1.80042526004187,1.80042526004187,1327.63078426505,0.0,1.0
2019-08-13,2.65,2.65,2.65,2.65,471,1.80042526004187,1.80042526004187,1.80042526004187,1.80042526004187,693.252881805809,0.0,1.0
2019-08-14,2.65,2.66,2.65,2.65,12557,1.80042526004187,1.80721931762693,1.80042526004187,1.80042526004187,18482.3278913706,0.0,1.0
2019-08-15,2.66,2.67,2.65,2.65,5120,1.80721931762693,1.81401337521199,1.80042526004187,1.80042526004187,7535.99735636041,0.0,1.0
2019-08-16,2.667,2.667,2.65,2.65,607,1.81197515793647,1.81197515793647,1.80042526004187,1.80042526004187,893.427811584136,0.0,1.0
2019-08-19,2.66,2.66,2.65,2.65,3302,1.80721931762693,1.80721931762693,1.80042526004187,1.80042526004187,4860.129545059,0.0,1.0
2019-08-20,2.67,2.67,2.65,2.65,1192,1.81401337521199,1.81401337521199,1.80042526004187,1.80042526004187,1754.47438452766,0.0,1.0
2019-08-21,2.66,2.66,2.65,2.65,508,1.80721931762693,1.80721931762693,1.80042526004187,1.80042526004187,747.712237701384,0.0,1.0
2019-08-22,2.65,2.65,2.65,2.65,491,1.80042526004187,1.80042526004187,1.80042526004187,1.80042526004187,722.690371479092,0.0,1.0
2019-08-23,2.79,2.93,2.65,2.65,8010,1.89554206623276,1.99065887242365,1.80042526004187,1.80042526004187,11789.7146141498,0.0,1.0
2019-08-26,2.78,2.78,2.65,2.65,1453,1.88874800864769,1.88874800864769,1.80042526004187,1.80042526004187,2138.633624764,0.0,1.0
2019-08-27,2.66,2.78,2.65,2.65,8430,1.80721931762693,1.88874800864769,1.80042526004187,1.80042526004187,12407.9018972887,0.0,1.0
2019-08-28,2.73,2.73,2.65,2.65,600,1.85477772072238,1.85477772072238,1.80042526004187,1.80042526004187,883.124690198483,0.0,1.0
2019-08-29,2.65,2.65,2.65,2.65,500,1.80042526004187,1.80042526004187,1.80042526004187,1.80042526004187,735.937241832069,0.0,1.0
2019-08-30,2.69,2.69,2.65,2.65,825,1.82760149038212,1.82760149038212,1.80042526004187,1.80042526004187,1214.29644902292,0.0,1.0
2019-09-03,2.66,2.66,2.65,2.65,1083,1.80721931762693,1.80721931762693,1.80042526004187,1.80042526004187,1594.04006580827,0.0,1.0
2019-09-04,2.69,2.75,2.65,2.65,2204,1.82760149038212,1.8683658358925,1.80042526004187,1.80042526004187,3244.01136199577,0.0,1.0
2019-09-05,2.64,2.64,2.64,2.64,457,1.7936312024568,1.7936312024568,1.7936312024568,1.7936312024568,672.646639034514,0.0,1.0
2019-09-06,2.51,2.51,2.51,2.51,740,1.70530845385097,1.70530845385097,1.70530845385097,1.70530845385097,1089.18711791147,0.0,1.0
2019-09-09,2.58,2.74,2.55,2.55,4319,1.75286685694642,1.86157177830744,1.73248468419123,1.73248468419123,6357.02589494543,0.0,1.0
2019-09-10,2.6,2.64,2.58,2.58,8613,1.76645497211655,1.7936312024568,1.75286685694642,1.75286685694642,12677.2549277992,0.0,1.0
2019-09-11,2.58,2.6,2.55,2.58,26124,1.75286685694642,1.76645497211655,1.73248468419123,1.75286685694642,38451.2490112421,0.0,1.0
2019-09-12,2.7,2.79,2.62,2.62,912,1.83439554796718,1.89554206623276,1.78004308728668,1.78004308728668,1342.3495291017,0.0,1.0
2019-09-13,2.59,2.59,2.59,2.59,1061,1.75966091453148,1.75966091453148,1.75966091453148,1.75966091453148,1561.65882716766,0.0,1.0
2019-09-16,2.61,2.61,2.61,2.61,797,1.77324902970161,1.77324902970161,1.77324902970161,1.77324902970161,1173.08396348032,0.0,1.0
2019-09-17,2.61,2.61,2.61,2.61,30,1.77324902970161,1.77324902970161,1.77324902970161,1.77324902970161,44.1562345099243,0.0,1.0
2019-09-18,2.7,2.7,2.7,2.7,431,1.83439554796718,1.83439554796718,1.83439554796718,1.83439554796718,634.377902459247,0.0,1.0
2019-09-19,2.7,2.7,2.7,2.7,43,1.83439554796718,1.83439554796718,1.83439554796718,1.83439554796718,63.2906027975583,0.0,1.0
2019-09-20,2.71,2.71,2.66,2.66,2646,1.84118960555225,1.84118960555225,1.80721931762693,1.80721931762693,3894.57988377532,0.0,1.0
2019-09-23,2.71,2.71,2.71,2.71,69,1.84118960555225,1.84118960555225,1.84118960555225,1.84118960555225,101.559339372826,0.0,1.0
2019-09-24,2.59,2.69,2.59,2.69,1264,1.75966091453148,1.82760149038212,1.75966091453148,1.82760149038212,1860.44934735148,0.0,1.0
2019-09-25,2.62,2.62,2.62,2.62,247,1.78004308728668,1.78004308728668,1.78004308728668,1.78004308728668,363.552997465042,0.0,1.0
2019-09-26,2.62,2.62,2.62,2.62,33,1.78004308728668,1.78004308728668,1.78004308728668,1.78004308728668,48.5718579609166,0.0,1.0
2019-09-27,2.58,2.74,2.58,2.74,4109,1.75286685694642,1.86157177830744,1.75286685694642,1.86157177830744,6047.93225337596,0.0,1.0
2019-09-30,2.65,2.77,2.56,2.56,3750,1.80042526004187,1.88195395106263,1.73927874177629,1.73927874177629,5519.52931374052,0.0,1.0
2019-10-01,2.56,2.77,2.56,2.56,36456,1.73927874177629,1.88195395106263,1.73927874177629,1.73927874177629,53658.6561764601,0.0,1.0
2019-10-02,2.55,2.77,2.55,2.58,20336,1.73248468419123,1.88195395106263,1.73248468419123,1.75286685694642,29932.039499794,0.0,1.0
2019-10-03,2.69,2.69,2.55,2.62,14038,1.82760149038212,1.82760149038212,1.73248468419123,1.78004308728668,20662.1740016772,0.0,1.0
2019-10-04,2.69,2.69,2.69,2.69,17,1.82760149038212,1.82760149038212,1.82760149038212,1.82760149038212,25.0218662222904,0.0,1.0
2019-10-07,2.69,2.69,2.69,2.69,20,1.82760149038212,1.82760149038212,1.82760149038212,1.82760149038212,29.4374896732828,0.0,1.0
2019-10-08,2.68,2.68,2.68,2.68,276,1.82080743279706,1.82080743279706,1.82080743279706,1.82080743279706,406.237357491303,0.0,1.0
2019-10-09,2.68,2.68,2.68,2.68,5,1.82080743279706,1.82080743279706,1.82080743279706,1.82080743279706,7.3593724183207,0.0,1.0
2019-10-10,2.57,2.68,2.57,2.68,994,1.74607279936136,1.82080743279706,1.74607279936136,1.82080743279706,1463.04323676215,0.0,1.0
2019-10-11,2.57,2.57,2.57,2.57,1378,1.74607279936136,1.74607279936136,1.74607279936136,1.74607279936136,2028.24303848918,0.0,1.0
2019-10-14,2.58,2.58,2.58,2.58,830,1.75286685694642,1.75286685694642,1.75286685694642,1.75286685694642,1221.65582144124,0.0,1.0
2019-10-15,2.57,2.57,2.56,2.56,331,1.74607279936136,1.74607279936136,1.73927874177629,1.73927874177629,487.19045409283,0.0,1.0
2019-10-16,2.55,2.55,2.55,2.55,2656,1.73248468419123,1.73248468419123,1.73248468419123,1.73248468419123,3909.29862861196,0.0,1.0
2019-10-17,2.66,2.66,2.56,2.56,1463,1.80721931762693,1.80721931762693,1.73927874177629,1.73927874177629,2153.35236960064,0.0,1.0
2019-10-18,2.56,2.59,2.56,2.59,5251,1.73927874177629,1.75966091453148,1.73927874177629,1.75966091453148,7728.81291372042,0.0,1.0
2019-10-21,2.62,2.62,2.56,2.56,2701,1.78004308728668,1.78004308728668,1.73927874177629,1.73927874177629,3975.53298037684,0.0,1.0
2019-10-22,2.61,2.61,2.59,2.59,1157,1.77324902970161,1.77324902970161,1.75966091453148,1.75966091453148,1702.95877759941,0.0,1.0
2019-10-23,2.61,2.61,2.61,2.61,1,1.77324902970161,1.77324902970161,1.77324902970161,1.77324902970161,1.47187448366414,0.0,1.0
2019-10-24,2.56,2.56,2.56,2.56,1026,1.73927874177629,1.73927874177629,1.73927874177629,1.73927874177629,1510.14322023941,0.0,1.0
2019-10-25,2.56,2.57,2.56,2.56,570,1.73927874177629,1.74607279936136,1.73927874177629,1.73927874177629,838.968455688562,0.0,1.0
2019-10-28,2.57,2.57,2.57,2.57,638,1.74607279936136,1.74607279936136,1.74607279936136,1.74607279936136,939.055920577721,0.0,1.0
2019-10-29,2.67,2.67,2.56,2.56,1147,1.81401337521199,1.81401337521199,1.73927874177629,1.73927874177629,1688.24003276277,0.0,1.0
2019-10-30,2.57,2.67,2.56,2.56,3915,1.74607279936136,1.81401337521199,1.73927874177629,1.73927874177629,5762.3886035451,0.0,1.0
2019-10-31,2.58,2.58,2.56,2.56,894,1.75286685694642,1.75286685694642,1.73927874177629,1.73927874177629,1315.85578839574,0.0,1.0
2019-11-01,2.6,2.61,2.55,2.55,3525,1.76645497211655,1.77324902970161,1.73248468419123,1.73248468419123,5188.35755491609,0.0,1.0
2019-11-04,2.56,2.59,2.55,2.55,3808,1.73927874177629,1.75966091453148,1.73248468419123,1.73248468419123,5604.89803379306,0.0,1.0
2019-11-05,2.56,2.6,2.55,2.56,2095,1.73927874177629,1.76645497211655,1.73248468419123,1.73927874177629,3083.57704327638,0.0,1.0
2019-11-06,2.56,2.56,2.56,2.56,509,1.73927874177629,1.73927874177629,1.73927874177629,1.73927874177629,749.18411218505,0.0,1.0
2019-11-07,2.52,2.54,2.52,2.54,2644,1.71210251143604,1.72569062660617,1.71210251143604,1.72569062660617,3891.63613480799,0.0,1.0
2019-11-08,2.65,2.65,2.6,2.6,10514,1.80042526004187,1.80042526004187,1.76645497211655,1.76645497211655,15475.2883212448,0.0,1.0
2019-11-11,2.6,2.6,2.6,2.6,44643,1.76645497211655,1.76645497211655,1.76645497211655,1.76645497211655,65708.8925742182,0.0,1.0
2019-11-12,2.58,2.62,2.58,2.6,50460,1.75286685694642,1.78004308728668,1.75286685694642,1.76645497211655,74270.7864456926,0.0,1.0
2019-11-13,2.46,2.55,2.46,2.54,7021,1.67133816592566,1.73248468419123,1.67133816592566,1.72569062660617,10334.0307498059,0.0,1.0
2019-11-14,2.54,2.54,2.54,2.54,177,1.72569062660617,1.72569062660617,1.72569062660617,1.72569062660617,260.521783608552,0.0,1.0
2019-11-15,2.55,2.56,2.44,2.44,14407,1.73248468419123,1.73927874177629,1.65775005075553,1.65775005075553,21205.2956861493,0.0,1.0
2019-11-18,2.46,2.5,2.45,2.5,14958,1.67133816592566,1.69851439626591,1.66454410834059,1.69851439626591,22016.2985266482,0.0,1.0
2019-11-19,2.54,2.54,2.43,2.44,22103,1.72569062660617,1.72569062660617,1.65095599317047,1.65775005075553,32532.8417124285,0.0,1.0
2019-11-20,2.52,2.52,2.46,2.46,3749,1.71210251143604,1.71210251143604,1.67133816592566,1.67133816592566,5518.05743925686,0.0,1.0
2019-11-21,2.53,2.54,2.53,2.54,2033,1.7188965690211,1.72569062660617,1.7188965690211,1.72569062660617,2992.3208252892,0.0,1.0
2019-11-22,2.55,2.56,2.53,2.54,2614,1.73248468419123,1.73927874177629,1.7188965690211,1.72569062660617,3847.47990029807,0.0,1.0
2019-11-25,2.59,2.64,2.57,2.6,80378,1.75966091453148,1.7936312024568,1.74607279936136,1.76645497211655,118306.327247957,0.0,1.0
2019-11-26,2.67,2.67,2.58,2.6,11120,1.8683658358925,1.8683658358925,1.80538721221073,1.81938246191779,15891.1062435571,0.08,1.0
2019-11-27,2.63,2.67,2.6,2.61,13704,1.84037533647838,1.8683658358925,1.81938246191779,1.82638008677132,19583.7877663405,0.0,1.0
2019-11-29,2.6,2.62,2.6,2.62,5144,1.81938246191779,1.83337771162485,1.81938246191779,1.83337771162485,7351.065693962,0.0,1.0
2019-12-02,2.65,2.67,2.6,2.67,6412,1.85437058618544,1.8683658358925,1.81938246191779,1.8683658358925,9163.10910374891,0.0,1.0
2019-12-03,2.65,2.65,2.61,2.64,2111,1.85437058618544,1.85437058618544,1.82638008677132,1.84737296133191,3016.73788490548,0.0,1.0
2019-12-04,2.62,2.62,2.6,2.6,478,1.83337771162485,1.83337771162485,1.81938246191779,1.81938246191779,683.088919462255,0.0,1.0
2019-12-05,2.63,2.64,2.6,2.6,1616,1.84037533647838,1.84737296133191,1.81938246191779,1.81938246191779,2309.35500805649,0.0,1.0
2019-12-06,2.67,2.68,2.63,2.63,11700,1.8683658358925,1.87536346074603,1.84037533647838,1.84037533647838,16719.9589073397,0.0,1.0
2019-12-09,2.65,2.73,2.61,2.61,5830,1.85437058618544,1.91035158501368,1.82638008677132,1.82638008677132,8331.39832733252,0.0,1.0
2019-12-10,2.67,2.67,2.61,2.61,1213,1.8683658358925,1.8683658358925,1.82638008677132,1.82638008677132,1733.44531235924,0.0,1.0
2019-12-11,2.66,2.69,2.62,2.69,1408,1.86136821103897,1.88236108559956,1.83337771162485,1.88236108559956,2012.11129414823,0.0,1.0
2019-12-12,2.67,2.7,2.66,2.66,4587,1.8683658358925,1.88935871045309,1.86136821103897,1.86136821103897,6555.08132546728,0.0,1.0
2019-12-13,2.71,2.72,2.7,2.7,2606,1.89635633530662,1.90335396016015,1.88935871045309,1.88935871045309,3724.12076175447,0.0,1.0
2019-12-16,2.73,2.73,2.68,2.7,6543,1.91035158501368,1.91035158501368,1.87536346074603,1.88935871045309,9350.31548125843,0.0,1.0
2019-12-17,2.73,2.73,2.73,2.73,32,1.91035158501368,1.91035158501368,1.91035158501368,1.91035158501368,45.7298021397325,0.0,1.0
2019-12-18,2.72,2.72,2.68,2.68,8293,1.90335396016015,1.90335396016015,1.87536346074603,1.87536346074603,11851.1640357751,0.0,1.0
2019-12-19,2.67,2.7,2.67,2.7,880,1.8683658358925,1.88935871045309,1.8683658358925,1.88935871045309,1257.56955884264,0.0,1.0
2019-12-20,2.68,2.7,2.66,2.7,1608,1.87536346074603,1.88935871045309,1.86136821103897,1.88935871045309,2297.92255752156,0.0,1.0
2019-12-23,2.7,2.73,2.64,2.7,12245,1.88935871045309,1.91035158501368,1.84737296133191,1.88935871045309,17498.794600032,0.0,1.0
2019-12-24,2.7,2.7,2.69,2.7,1773,1.88935871045309,1.88935871045309,1.88236108559956,1.88935871045309,2533.71684980456,0.0,1.0
2019-12-26,2.68,2.7,2.68,2.7,7274,1.87536346074603,1.88935871045309,1.87536346074603,1.88935871045309,10394.9556488879,0.0,1.0
2019-12-27,2.71,2.73,2.69,2.69,8957,1.89635633530662,1.91035158501368,1.88236108559956,1.88236108559956,12800.0574301745,0.0,1.0
2019-12-30,2.67,2.7,2.67,2.7,675,1.8683658358925,1.88935871045309,1.8683658358925,1.88935871045309,964.613013884983,0.0,1.0
2019-12-31,2.68,2.69,2.6,2.69,13638,1.87536346074603,1.88236108559956,1.81938246191779,1.88236108559956,19489.4700494273,0.0,1.0
2020-01-02,2.71,2.74,2.6,2.63,17911,1.89635633530662,1.91734920986721,1.81938246191779,1.84037533647838,25595.8276913984,0.0,1.0
2020-01-03,2.71,2.74,2.7,2.7,840,1.89635633530662,1.91734920986721,1.88935871045309,1.88935871045309,1200.40730616798,0.0,1.0
2020-01-06,2.68,2.69,2.68,2.69,5245,1.87536346074603,1.88236108559956,1.87536346074603,1.88236108559956,7495.40038196553,0.0,1.0
2020-01-07,2.74,2.8,2.65,2.66,26727,1.91734920986721,1.95933495898839,1.85437058618544,1.86136821103897,38194.3881808947,0.0,1.0
2020-01-08,2.81,2.97,2.71,2.71,2001,1.96633258384192,2.0782945814984,1.89635633530662,1.89635633530662,2859.54169005015,0.0,1.0
2020-01-09,2.65,2.81,2.65,2.81,4748,1.85437058618544,1.96633258384192,1.85437058618544,1.96633258384192,6785.15939248281,0.0,1.0
2020-01-10,2.65,2.74,2.65,2.74,4144,1.85437058618544,1.91734920986721,1.85437058618544,1.91734920986721,5922.00937709536,0.0,1.0
2020-01-13,2.7,2.7,2.68,2.7,1684,1.88935871045309,1.88935871045309,1.87536346074603,1.88935871045309,2406.53083760342,0.0,1.0
2020-01-14,2.95,3.05,2.74,2.75,101095,2.06429933179134,2.13427558032664,1.91734920986721,1.92434683472074,144470.448353633,0.0,1.0
2020-01-15,3.0,3.09,2.95,3.09,22055,2.09928745605899,2.16226607974076,2.06429933179134,2.16226607974076,31517.8370684938,0.0,1.0
2020-01-16,3.0,3.0,2.95,3.0,7704,2.09928745605899,2.09928745605899,2.06429933179134,2.09928745605899,11009.4498651406,0.0,1.0
2020-01-17,2.96,2.98,2.91,2.95,10182,2.07129695664487,2.08529220635193,2.03630883237722,2.06429933179134,14550.6514183361,0.0,1.0
2020-01-21,2.9601,2.98,2.93,2.93,6681,2.07136693289341,2.08529220635193,2.05030408208428,2.05030408208428,9547.52525298601,0.0,1.0
2020-01-22,2.97,2.98,2.97,2.98,889,2.0782945814984,2.08529220635193,2.0782945814984,2.08529220635193,1270.43106569444,0.0,1.0
2020-01-23,3.07,3.07,2.98,2.98,6040,2.1482708300337,2.1482708300337,2.08529220635193,2.08529220635193,8631.50015387451,0.0,1.0
2020-01-24,2.97,3.0,2.9,2.95,3511,2.0782945814984,2.09928745605899,2.02931120752369,2.06429933179134,5017.41672851878,0.0,1.0
2020-01-27,2.97,2.97,2.97,2.97,138,2.0782945814984,2.0782945814984,2.0782945814984,2.0782945814984,197.209771727596,0.0,1.0
2020-01-28,2.91,3.04,2.9,3.04,3949,2.03630883237722,2.12727795547311,2.02931120752369,2.12727795547311,5643.34339530636,0.0,1.0
2020-01-29,2.85,3.03,2.85,3.03,3903,1.99432308325604,2.12028033061958,1.99432308325604,2.12028033061958,5577.6068047305,0.0,1.0
2020-01-30,2.87,2.93,2.83,2.83,9276,2.0083183329631,2.05030408208428,1.98032783354898,1.98032783354898,13255.926395255,0.0,1.0
2020-01-31,2.79,2.89,2.79,2.81,19011,1.95233733413486,2.02231358267016,1.95233733413486,1.96633258384192,27167.7896399517,0.0,1.0
2020-02-03,2.78,3.03,2.77,2.77,4150,1.94533970928133,2.12028033061958,1.9383420844278,1.9383420844278,5930.58371499656,0.0,1.0
2020-02-04,2.77,2.98,2.77,2.91,7081,1.9383420844278,2.08529220635193,1.9383420844278,2.03630883237722,10119.1477797327,0.0,1.0
2020-02-05,2.85,2.85,2.71,2.76,4039,1.99432308325604,1.99432308325604,1.89635633530662,1.93134445957427,5771.95846382436,0.0,1.0
2020-02-06,2.71,2.73,2.71,2.73,7360,1.89635633530662,1.91035158501368,1.89635633530662,1.91035158501368,10517.8544921385,0.0,1.0
2020-02-07,2.77,2.77,2.77,2.77,413,1.9383420844278,1.9383420844278,1.9383420844278,1.9383420844278,590.200258865923,0.0,1.0
2020-02-10,2.75,2.75,2.71,2.72,5576,1.92434683472074,1.92434683472074,1.89635633530662,1.90335396016015,7968.41802284839,0.0,1.0
2020-02-11,2.88,2.88,2.78,2.78,726,2.01531595781663,2.01531595781663,1.94533970928133,1.94533970928133,1037.49488604518,0.0,1.0
2020-02-12,2.8,2.8,2.76,2.76,1504,1.95933495898839,1.95933495898839,1.93134445957427,1.93134445957427,2149.30070056743,0.0,1.0
2020-02-13,2.71,2.88,2.71,2.88,7524,1.89635633530662,2.01531595781663,1.89635633530662,2.01531595781663,10752.2197281046,0.0,1.0
2020-02-14,2.75,2.9,2.75,2.85,1759,1.92434683472074,2.02931120752369,1.92434683472074,1.99432308325604,2513.71006136842,0.0,1.0
2020-02-18,2.85,2.88,2.8,2.8,2133,1.99432308325604,2.01531595781663,1.95933495898839,1.95933495898839,3048.17712387655,0.0,1.0
2020-02-19,2.87,2.9,2.87,2.9,213,2.0083183329631,2.02931120752369,2.0083183329631,2.02931120752369,304.388995492595,0.0,1.0
2020-02-20,2.73,2.8,2.73,2.8,2245,1.91035158501368,1.95933495898839,1.91035158501368,1.95933495898839,3208.23143136561,0.0,1.0
2020-02-21,2.86,2.87,2.84,2.87,4713,2.00132070810957,2.0083183329631,1.98732545840251,2.0083183329631,6735.14242139248,0.0,1.0
2020-02-24,2.78,2.85,2.76,2.85,6737,1.94533970928133,1.99432308325604,1.93134445957427,1.99432308325604,9627.55240673056,0.0,1.0
2020-02-25,2.72,2.78,2.71,2.73,3634,1.90335396016015,1.94533970928133,1.89635633530662,1.91035158501368,5193.19065549337,0.0,1.0
2020-02-26,2.75,2.84,2.71,2.71,1661,1.92434683472074,1.98732545840251,1.89635633530662,1.89635633530662,2373.66254231549,0.0,1.0
2020-02-27,2.71,2.72,2.71,2.71,1494,1.89635633530662,1.90335396016015,1.89635633530662,1.89635633530662,2135.01013739876,0.0,1.0
2020-02-28,2.71,2.76,2.71,2.71,7298,1.89635633530662,1.93134445957427,1.89635633530662,1.89635633530662,10429.2530004928,0.0,1.0
2020-03-02,2.71,2.8,2.71,2.75,6555,1.89635633530662,1.95933495898839,1.89635633530662,1.92434683472074,9367.46415706083,0.0,1.0
2020-03-03,2.71,2.75,2.71,2.71,1950,1.89635633530662,1.92434683472074,1.89635633530662,1.89635633530662,2786.65981788995,0.0,1.0
2020-03-04,2.68,2.71,2.68,2.71,28262,1.87536346074603,1.89635633530662,1.87536346074603,1.89635633530662,40387.989627285,0.0,1.0
2020-03-05,2.79,2.8,2.69,2.69,24752,1.95233733413486,1.95933495898839,1.88236108559956,1.88236108559956,35372.0019550831,0.0,1.0
2020-03-06,2.71,2.74,2.69,2.74,9598,1.89635633530662,1.91734920986721,1.88236108559956,1.91734920986721,13716.082529286,0.0,1.0
2020-03-09,2.69,2.7,2.5,2.5,23257,1.88236108559956,1.88935871045309,1.74940621338249,1.74940621338249,33235.5627613675,0.0,1.0
2020-03-10,2.68,2.68,2.65,2.65,14779,1.87536346074603,1.87536346074603,1.85437058618544,1.85437058618544,21120.0233069721,0.0,1.0
2020-03-11,2.65,2.67,2.65,2.67,14920,1.85437058618544,1.8683658358925,1.85437058618544,1.8683658358925,21321.5202476503,0.0,1.0
2020-03-12,2.66,2.66,2.65,2.65,2299,1.86136821103897,1.86136821103897,1.85437058618544,1.85437058618544,3285.40047247641,0.0,1.0
2020-03-13,2.63,2.66,2.48,2.65,31675,1.84037533647838,1.86136821103897,1.73541096367543,1.85437058618544,45265.3588367509,0.0,1.0
2020-03-16,2.66,2.66,2.6,2.6,41510,1.86136821103897,1.86136821103897,1.81938246191779,1.81938246191779,59320.1277131343,0.0,1.0
2020-03-17,2.65,2.66,2.6,2.62,3840,1.85437058618544,1.86136821103897,1.81938246191779,1.83337771162485,5487.5762567679,0.0,1.0
2020-03-18,2.6,2.66,2.6,2.64,28313,1.81938246191779,1.86136821103897,1.81938246191779,1.84737296133191,40460.8714994452,0.0,1.0
2020-03-19,2.35,2.66,2.35,2.66,17466,1.64444184057954,1.86136821103897,1.64444184057954,1.86136821103897,24959.8976303928,0.0,1.0
2020-03-20,2.42,2.44,2.4,2.4,28342,1.69342521455425,1.70742046426131,1.67942996484719,1.67942996484719,40502.3141326344,0.0,1.0
2020-03-23,2.28,2.66,2.02,2.4,34916,1.59545846660483,1.86136821103897,1.41352022041305,1.67942996484719,49896.9303597157,0.0,1.0
2020-03-24,2.31,2.43,2.3,2.43,2137,1.61645134116542,1.70042283940778,1.60945371631189,1.70042283940778,3053.89334914402,0.0,1.0
2020-03-25,2.25,2.35,2.25,2.32,674,1.57446559204424,1.64444184057954,1.57446559204424,1.62344896601895,963.183957568117,0.0,1.0
2020-03-26,2.44,2.54,2.22,2.54,1535,1.70742046426131,1.77739671279661,1.55347271748365,1.77739671279661,2193.6014463903,0.0,1.0
2020-03-27,2.28,2.37,2.25,2.37,1430,1.59545846660483,1.6584370902866,1.57446559204424,1.6584370902866,2043.5505331193,0.0,1.0
2020-03-30,2.34,2.42,2.32,2.32,1563,1.63744421572601,1.69342521455425,1.62344896601895,1.62344896601895,2233.61502326256,0.0,1.0
2020-03-31,2.22,2.34,2.22,2.34,1152,1.55347271748365,1.63744421572601,1.55347271748365,1.63744421572601,1646.27287703037,0.0,1.0
2020-04-01,2.2,2.2,2.2,2.2,181,1.53947746777659,1.53947746777659,1.53947746777659,1.53947746777659,258.659193352862,0.0,1.0
2020-04-02,2.5,2.5,2.22,2.35,1807,1.74940621338249,1.74940621338249,1.55347271748365,1.64444184057954,2582.30476457802,0.0,1.0
2020-04-03,2.34,2.34,2.21,2.21,1158,1.63744421572601,1.63744421572601,1.54647509263012,1.54647509263012,1654.84721493157,0.0,1.0
2020-04-06,2.32,2.36,2.22,2.35,4860,1.62344896601895,1.65143946543307,1.55347271748365,1.64444184057954,6945.21369997188,0.0,1.0
2020-04-07,2.27,2.44,2.21,2.21,10204,1.5884608417513,1.70742046426131,1.54647509263012,1.54647509263012,14582.0906573072,0.0,1.0
2020-04-08,2.3,2.35,2.3,2.34,2240,1.60945371631189,1.64444184057954,1.60945371631189,1.63744421572601,3201.08614978128,0.0,1.0
2020-04-09,2.27,2.35,2.2,2.35,28186,1.5884608417513,1.64444184057954,1.53947746777659,1.64444184057954,40279.3813472032,0.0,1.0
2020-04-13,2.25,2.25,2.21,2.25,3907,1.57446559204424,1.57446559204424,1.54647509263012,1.57446559204424,5583.32302999797,0.0,1.0
2020-04-14,2.22,2.27,2.2,2.27,2569,1.55347271748365,1.5884608417513,1.53947746777659,1.5884608417513,3671.24567803041,0.0,1.0
2020-04-15,2.25,2.25,2.2,2.22,12752,1.57446559204424,1.57446559204424,1.53947746777659,1.55347271748365,18223.3261526834,0.0,1.0
2020-04-16,2.2,2.25,2.2,2.21,29737,1.53947746777659,1.57446559204424,1.53947746777659,1.54647509263012,42495.8476946634,0.0,1.0
2020-04-17,2.21,2.35,2.15,2.35,25324,1.54647509263012,1.64444184057954,1.50448934350894,1.64444184057954,36189.4221683309,0.0,1.0
2020-04-20,2.18,2.38,2.1,2.36,18242,1.52548221806953,1.66543471514013,1.46950121924129,1.65143946543307,26068.8453322813,0.0,1.0
2020-04-21,2.14,2.28,2.1,2.28,13683,1.49749171865541,1.59545846660483,1.46950121924129,1.59545846660483,19553.7775836863,0.0,1.0
2020-04-22,2.19,2.39,2.16,2.33,7578,1.53247984292306,1.67243233999366,1.51148696836247,1.63044659087248,10829.3887692154,0.0,1.0
2020-04-23,2.24,2.31,2.21,2.21,7076,1.56746796719071,1.61645134116542,1.54647509263012,1.54647509263012,10112.0024981484,0.0,1.0
2020-04-24,2.15,2.19,2.1,2.1,2265,1.50448934350894,1.53247984292306,1.46950121924129,1.46950121924129,3236.81255770295,0.0,1.0
2020-04-27,2.23,2.24,2.1,2.1,5336,1.56047034233718,1.56746796719071,1.46950121924129,1.46950121924129,7625.44450680041,0.0,1.0
2020-04-28,2.24,2.24,2.19,2.19,735,1.56746796719071,1.56746796719071,1.53247984292306,1.53247984292306,1050.35639289698,0.0,1.0
2020-04-29,2.24,2.24,2.21,2.21,1156,1.56746796719071,1.56746796719071,1.54647509263012,1.54647509263012,1651.98910229784,0.0,1.0
2020-04-30,2.27,2.28,2.18,2.21,10151,1.5884608417513,1.59545846660483,1.52548221806953,1.54647509263012,14506.3506725133,0.0,1.0
2020-05-01,2.4,2.4,2.27,2.27,3483,1.67942996484719,1.67942996484719,1.5884608417513,1.5884608417513,4977.40315164652,0.0,1.0
2020-05-04,2.44,2.44,2.22,2.39,999,1.70742046426131,1.70742046426131,1.55347271748365,1.67243233999366,1427.62726054978,0.0,1.0
2020-05-05,2.44,2.44,2.44,2.44,77,1.70742046426131,1.70742046426131,1.70742046426131,1.70742046426131,110.037336398731,0.0,1.0
2020-05-06,2.32,2.44,2.32,2.43,3006,1.62344896601895,1.70742046426131,1.62344896601895,1.70042283940778,4295.74328850113,0.0,1.0
2020-05-07,2.32,2.32,2.32,2.32,139,1.62344896601895,1.62344896601895,1.62344896601895,1.62344896601895,198.638828044463,0.0,1.0
2020-05-08,2.35,2.38,2.35,2.38,2589,1.64444184057954,1.66543471514013,1.64444184057954,1.66543471514013,3699.82680436774,0.0,1.0
2020-05-11,2.36,2.4,2.35,2.39,2093,1.65143946543307,1.67942996484719,1.64444184057954,1.67243233999366,2991.01487120188,0.0,1.0
2020-05-12,2.24,2.33,2.22,2.22,1591,1.56746796719071,1.63044659087248,1.55347271748365,1.55347271748365,2273.62860013483,0.0,1.0
2020-05-13,2.19,2.39,2.19,2.29,4426,1.53247984292306,1.67243233999366,1.53247984292306,1.60245609145836,6325.00325845176,0.0,1.0
2020-05-14,2.3,2.3,2.17,2.17,2058,1.60945371631189,1.60945371631189,1.518484593216,1.518484593216,2940.99790011155,0.0,1.0
2020-05-15,2.34,2.35,2.21,2.22,8544,1.63744421572601,1.64444184057954,1.54647509263012,1.55347271748365,12209.8571713086,0.0,1.0
2020-05-18,2.57,2.6,2.44,2.44,27215,1.7983895873572,1.81938246191779,1.70742046426131,1.70742046426131,38891.7676635257,0.0,1.0
2020-05-19,2.57,2.69,2.55,2.59,18096,1.7983895873572,1.88236108559956,1.78439433765014,1.81238483706426,25860.2031100187,0.0,1.0
2020-05-20,2.55,2.67,2.55,2.67,7602,1.78439433765014,1.8683658358925,1.78439433765014,1.8683658358925,10863.6861208202,0.0,1.0
2020-05-21,2.51,2.59,2.48,2.59,9864,1.75640383823602,1.81238483706426,1.73541096367543,1.81238483706426,14096.2115095726,0.0,1.0
2020-05-22,2.47,2.55,2.47,2.48,5894,1.7284133388219,1.78439433765014,1.7284133388219,1.73541096367543,8422.85793161199,0.0,1.0
2020-05-26,2.64,2.66,2.47,2.53,23063,1.84737296133191,1.86136821103897,1.7284133388219,1.77039908794308,32958.3258358954,0.0,1.0
2020-05-27,2.49,2.72,2.49,2.71,10982,1.74240858852896,1.90335396016015,1.74240858852896,1.89635633530662,15693.8964718295,0.0,1.0
2020-05-28,2.6,2.6,2.47,2.47,7349,1.81938246191779,1.81938246191779,1.7284133388219,1.7284133388219,10502.134872653,0.0,1.0
2020-05-29,2.51,2.6,2.49,2.6,3384,1.75640383823602,1.81938246191779,1.74240858852896,1.81938246191779,4835.92657627672,0.0,1.0
2020-06-01,2.6,2.6,2.51,2.59,7635,1.81938246191779,1.81938246191779,1.75640383823602,1.81238483706426,10910.8449792768,0.0,1.0
2020-06-02,2.65,2.65,2.61,2.61,8699,1.85437058618544,1.85437058618544,1.82638008677132,1.82638008677132,12431.3609004229,0.0,1.0
2020-06-03,2.63,2.75,2.6,2.75,16479,1.84037533647838,1.92434683472074,1.81938246191779,1.92434683472074,23549.4190456454,0.0,1.0
2020-06-04,2.68,2.68,2.59,2.6,2408,1.87536346074603,1.87536346074603,1.81238483706426,1.81938246191779,3441.16761101487,0.0,1.0
2020-06-05,2.59,2.74,2.58,2.66,4934,1.81238483706426,1.91734920986721,1.80538721221073,1.86136821103897,7050.96386742001,0.0,1.0
2020-06-08,2.57,2.74,2.57,2.74,14394,1.7983895873572,1.91734920986721,1.7983895873572,1.91734920986721,20569.8366249784,0.0,1.0
2020-06-09,2.59,2.63,2.57,2.63,6176,1.81238483706426,1.84037533647838,1.7983895873572,1.84037533647838,8825.85181296838,0.0,1.0
2020-06-10,2.61,2.65,2.6,2.6,5584,1.82638008677132,1.85437058618544,1.81938246191779,1.81938246191779,7979.85047338333,0.0,1.0
2020-06-11,2.52,2.59,2.5,2.56,12110,1.76340146308955,1.81238483706426,1.74940621338249,1.79139196250367,17305.871997255,0.0,1.0
2020-06-12,2.51,2.65,2.49,2.5,14872,1.75640383823602,1.85437058618544,1.74240858852896,1.74940621338249,21252.9255444407,0.0,1.0
2020-06-15,2.53,2.6,2.5,2.56,12087,1.77039908794308,1.81938246191779,1.74940621338249,1.79139196250367,17273.0037019671,0.0,1.0
2020-06-16,2.5,2.59,2.5,2.59,6954,1.74940621338249,1.81238483706426,1.74940621338249,1.81238483706426,9937.65762749063,0.0,1.0
2020-06-17,2.51,2.55,2.46,2.5,7408,1.75640383823602,1.78439433765014,1.72141571396837,1.74940621338249,10586.4491953481,0.0,1.0
2020-06-18,2.5,2.57,2.46,2.5,8069,1.74940621338249,1.7983895873572,1.72141571396837,1.74940621338249,11531.0554207969,0.0,1.0
2020-06-19,2.5,2.6,2.5,2.59,11245,1.74940621338249,1.81938246191779,1.74940621338249,1.81238483706426,16069.7382831654,0.0,1.0
2020-06-22,2.51,2.6,2.49,2.6,21344,1.75640383823602,1.81938246191779,1.74240858852896,1.81938246191779,30501.7780272016,0.0,1.0
2020-06-23,2.5,2.56,2.49,2.52,131805,1.74940621338249,1.79139196250367,1.74240858852896,1.76340146308955,188356.767844608,0.0,1.0
2020-06-24,2.44,2.5,2.32,2.5,25910,1.77039908794308,1.81393349174496,1.68333028033932,1.81393349174496,35709.6885276031,0.09,1.0
2020-06-25,2.48,2.49,2.44,2.46,9039,1.799422023811,1.80667775777798,1.77039908794308,1.78491055587704,12457.7334851796,0.0,1.0
2020-06-26,2.43,2.49,2.35,2.37,11823,1.7631433539761,1.80667775777798,1.70509748224026,1.71960895017422,16294.6988599711,0.0,1.0
2020-06-29,2.41,2.45,2.41,2.42,10448,1.74863188604214,1.77765482191006,1.74863188604214,1.75588762000912,14399.6459180393,0.0,1.0
2020-06-30,2.47,2.48,2.35,2.42,4526,1.79216628984402,1.799422023811,1.70509748224026,1.75588762000912,6237.82517467895,0.0,1.0
2020-07-01,2.45,2.47,2.42,2.42,4296,1.77765482191006,1.79216628984402,1.75588762000912,1.75588762000912,5920.83450075581,0.0,1.0
2020-07-02,2.47,2.5,2.35,2.44,17248,1.79216628984402,1.81393349174496,1.70509748224026,1.77039908794308,23771.5441035931,0.0,1.0
2020-07-06,2.5,2.54,2.45,2.5,48798,1.81393349174496,1.84295642761288,1.77765482191006,1.81393349174496,67254.3952439203,0.0,1.0
2020-07-07,2.5,2.5,2.4,2.49,11725,1.81393349174496,1.81393349174496,1.74137615207516,1.80667775777798,16159.6332684734,0.0,1.0
2020-07-08,2.47,2.47,2.46,2.46,4728,1.79216628984402,1.79216628984402,1.78491055587704,1.78491055587704,6516.22567960276,0.0,1.0
2020-07-09,2.47,2.47,2.41,2.41,5897,1.79216628984402,1.79216628984402,1.74863188604214,1.74863188604214,8127.36523532518,0.0,1.0
2020-07-10,2.44,2.47,2.41,2.47,7358,1.77039908794308,1.79216628984402,1.74863188604214,1.79216628984402,10140.9451248979,0.0,1.0
2020-07-13,2.44,2.47,2.44,2.44,25580,1.77039908794308,1.79216628984402,1.77039908794308,1.77039908794308,35254.8758215395,0.0,1.0
2020-07-14,2.45,2.45,2.44,2.44,19497,1.77765482191006,1.77765482191006,1.77039908794308,1.77039908794308,26871.1616064329,0.0,1.0
2020-07-15,2.44,2.45,2.43,2.45,26721,1.77039908794308,1.77765482191006,1.7631433539761,1.77765482191006,36827.4252082625,0.0,1.0
2020-07-16,2.5,2.5,2.41,2.44,9110,1.81393349174496,1.81393349174496,1.74863188604214,1.77039908794308,12555.5871279994,0.0,1.0
2020-07-17,2.5,2.5,2.46,2.46,2926,1.81393349174496,1.81393349174496,1.78491055587704,1.78491055587704,4032.67266043098,0.0,1.0
2020-07-20,2.5,2.6,2.46,2.5,2791,1.81393349174496,1.88649083141476,1.78491055587704,1.81393349174496,3846.6129170413,0.0,1.0
2020-07-21,2.45,2.56,2.45,2.56,3374,1.77765482191006,1.85746789554684,1.77765482191006,1.85746789554684,4650.11536442041,0.0,1.0
2020-07-22,2.455,2.5,2.42,2.42,10265,1.78128268889355,1.81393349174496,1.75588762000912,1.75588762000912,14147.4315992221,0.0,1.0
2020-07-23,2.455,2.5,2.455,2.5,976,1.78128268889355,1.81393349174496,1.78128268889355,1.81393349174496,1345.14303369126,0.0,1.0
2020-07-24,2.4,2.5,2.4,2.5,21937,1.74137615207516,1.81393349174496,1.74137615207516,1.81393349174496,30234.0191906611,0.0,1.0
2020-07-27,2.42,2.5,2.36,2.4572,10878,1.75588762000912,1.81393349174496,1.71235321620724,1.78287895036629,14992.2806562434,0.0,1.0
2020-07-28,2.31,2.4,2.3,2.4,10215,1.67607454637234,1.74137615207516,1.66881881240536,1.74137615207516,14078.5205831519,0.0,1.0
2020-07-29,2.25,2.4484,2.25,2.32,31309,1.63254014257047,1.77649390447535,1.63254014257047,1.68333028033932,43150.7000428684,0.0,1.0
2020-07-30,2.32,2.4179,2.26,2.26,25073,1.68333028033932,1.75436391587606,1.63979587653745,1.63979587653745,34556.1181185872,0.0,1.0
2020-07-31,2.41,2.44,2.33,2.35,12617,1.74863188604214,1.77039908794308,1.6905860143063,1.70509748224026,17389.0057951667,0.0,1.0
2020-08-03,2.485,2.5,2.44,2.45,18098,1.80304989079449,1.81393349174496,1.77039908794308,1.77765482191006,24943.0313767874,0.0,1.0
2020-08-04,2.5,2.5,2.4001,2.49,5461,1.81393349174496,1.81393349174496,1.74144870941483,1.80667775777798,7526.46117519261,0.0,1.0
2020-08-05,2.49,2.49,2.49,2.49,413,1.80667775777798,1.80667775777798,1.80667775777798,1.80667775777798,569.204992740258,0.0,1.0
2020-08-06,2.44,2.5,2.4303,2.5,5360,1.77039908794308,1.81393349174496,1.76336102599511,1.81393349174496,7387.26092273071,0.0,1.0
2020-08-07,2.475,2.5,2.475,2.4767,16511,1.79579415682751,1.81393349174496,1.79579415682751,1.7970276316019,22755.7957267177,0.0,1.0
2020-08-10,2.46,2.49,2.45,2.45,1193,1.78491055587704,1.80667775777798,1.77765482191006,1.77765482191006,1644.21684343614,0.0,1.0
2020-08-11,2.48,2.49,2.435,2.435,2135,1.799422023811,1.80667775777798,1.76677122095959,1.76677122095959,2942.50038619964,0.0,1.0
2020-08-12,2.48,2.5,2.48,2.5,2890,1.799422023811,1.81393349174496,1.799422023811,1.81393349174496,3983.0567288604,0.0,1.0
2020-08-13,2.3972,2.5,2.3701,2.5,2952,1.73934454656441,1.81393349174496,1.71968150751389,1.81393349174496,4068.5063887875,0.0,1.0
2020-08-14,2.46,2.48,2.46,2.47,1285,1.78491055587704,1.799422023811,1.78491055587704,1.79216628984402,1771.0131130054,0.0,1.0
2020-08-17,2.44,2.4448,2.39,2.39,4451,1.77039908794308,1.77388184024723,1.73412041810818,1.73412041810818,6134.45865057358,0.0,1.0
2020-08-18,2.37,2.44,2.37,2.44,3919,1.71960895017422,1.77039908794308,1.71960895017422,1.77039908794308,5401.24543958613,0.0,1.0
2020-08-19,2.36,2.4373,2.36,2.4373,4240,1.71235321620724,1.768440039772,1.71235321620724,1.768440039772,5843.65416275713,0.0,1.0
2020-08-20,2.44,2.4598,2.4,2.4,2412,1.77039908794308,1.7847654411977,1.74137615207516,1.74137615207516,3324.26741522882,0.0,1.0
2020-08-21,2.38,2.4504,2.38,2.45,33890,1.7268646841412,1.77794505126874,1.7268646841412,1.77765482191006,46707.8866924149,0.0,1.0
2020-08-24,2.47,2.47,2.36,2.36,7380,1.79216628984402,1.79216628984402,1.71235321620724,1.71235321620724,10171.2659719688,0.0,1.0
2020-08-25,2.45,2.47,2.35,2.3617,12975,1.77765482191006,1.79216628984402,1.70509748224026,1.71358669098163,17882.4086702296,0.0,1.0
2020-08-26,2.45,2.46,2.45,2.45,1252,1.77765482191006,1.78491055587704,1.77765482191006,1.77765482191006,1725.53184239904,0.0,1.0
2020-08-27,2.49,2.49,2.46,2.4699,14008,1.80667775777798,1.80667775777798,1.78491055587704,1.79209373250435,19306.110262241,0.0,1.0
2020-08-28,2.47,2.4832,2.47,2.48,1169,1.79216628984402,1.80174385868044,1.79216628984402,1.799422023811,1611.13955572242,0.0,1.0
2020-08-31,2.475,2.49,2.45,2.45,7300,1.79579415682751,1.80667775777798,1.77765482191006,1.77765482191006,10061.0083462564,0.0,1.0
2020-09-01,2.473,2.5,2.473,2.4756,814,1.79434301003412,1.81393349174496,1.79434301003412,1.79622950086553,1121.87134162365,0.0,1.0
2020-09-02,2.5,2.55,2.5,2.5,20824,1.81393349174496,1.85021216157986,1.81393349174496,1.81393349174496,28700.0599729373,0.0,1.0
2020-09-03,2.45,2.53,2.45,2.5,19669,1.77765482191006,1.8357006936459,1.77765482191006,1.81393349174496,27108.2155017146,0.0,1.0
2020-09-04,2.41,2.51,2.41,2.5,20850,1.74863188604214,1.82118922571194,1.74863188604214,1.81393349174496,28735.8937012939,0.0,1.0
2020-09-08,2.5,2.51,2.47,2.47,2431,1.81393349174496,1.82118922571194,1.79216628984402,1.79216628984402,3350.45360133551,0.0,1.0
2020-09-09,2.5,2.52,2.5,2.5,14022,1.81393349174496,1.82844495967892,1.81393349174496,1.81393349174496,19325.4053467407,0.0,1.0
2020-09-10,2.5,2.51,2.48,2.5,16763,1.81393349174496,1.82118922571194,1.799422023811,1.81393349174496,23103.1072477117,0.0,1.0
2020-09-11,2.451,2.51,2.4313,2.51,2371,1.77838039530676,1.82118922571194,1.76408659939181,1.82118922571194,3267.76038205121,0.0,1.0
2020-09-14,2.505,2.5243,2.5,2.5,11313,1.81756135872845,1.83156492528472,1.81393349174496,1.81393349174496,15591.8064960546,0.0,1.0
2020-09-15,2.51,2.53,2.51,2.52,3382,1.82118922571194,1.8357006936459,1.82118922571194,1.82844495967892,4661.14112699165,0.0,1.0
2020-09-16,2.52,2.53,2.51,2.52,5729,1.82844495967892,1.8357006936459,1.82118922571194,1.82844495967892,7895.82422132914,0.0,1.0
2020-09-17,2.52,2.53,2.52,2.53,3402,1.82844495967892,1.8357006936459,1.82844495967892,1.8357006936459,4688.70553341975,0.0,1.0
2020-09-18,2.51,2.58,2.495,2.5,21815,1.82118922571194,1.8719793634808,1.81030562476147,1.81393349174496,30065.8763114497,0.0,1.0
2020-09-21,2.55,2.55,2.54,2.54,6733,1.85021216157986,1.85021216157986,1.84295642761288,1.84295642761288,9279.55742401974,0.0,1.0
2020-09-22,2.54,2.54,2.5,2.5,3636,1.84295642761288,1.84295642761288,1.81393349174496,1.81393349174496,5011.20908862851,0.0,1.0
2020-09-23,2.52,2.54,2.5199,2.52,5675,1.82844495967892,1.84295642761288,1.82837240233925,1.82844495967892,7821.40032397327,0.0,1.0
2020-09-24,2.541,2.56,2.52,2.52,12932,1.84368200100958,1.85746789554684,1.82844495967892,1.82844495967892,17823.1451964092,0.0,1.0
2020-09-25,2.54,2.54,2.48,2.52,1959,1.84295642761288,1.84295642761288,1.799422023811,1.82844495967892,2699.93360963236,0.0,1.0
2020-09-28,2.555,2.58,2.52,2.54,7997,1.85384002856335,1.8719793634808,1.82844495967892,1.84295642761288,11021.6279102756,0.0,1.0
2020-09-29,2.88,3.25,2.53,2.53,551575,2.0896513824902,2.35811353926845,1.8357006936459,1.8357006936459,760191.873778951,0.0,1.0
2020-09-30,2.71,2.99,2.71,2.85,13506,1.96630390505154,2.16946445612697,1.96630390505154,2.06788418058926,18614.2436608957,0.0,1.0
2020-10-01,2.66,2.79,2.5487,2.71,13735,1.93002523521664,2.02434977678738,1.84926891616415,1.96630390505154,18929.8561144974,0.0,1.0
2020-10-02,2.75,2.76,2.71,2.76,3181,1.99532684091946,2.00258257488644,1.96630390505154,2.00258257488644,4384.11884238924,0.0,1.0
2020-10-05,2.6973,2.74,2.6105,2.6105,14611,1.95708912291347,1.98807110695248,1.89410935208009,1.89410935208009,20137.1771160482,0.0,1.0
2020-10-06,2.61,2.78,2.61,2.7,4620,1.89374656538174,2.0170940428204,1.89374656538174,1.95904817108456,6367.37788489101,0.0,1.0
2020-10-07,2.66,2.69,2.65,2.69,1458,1.93002523521664,1.95179243711758,1.92276950124966,1.95179243711758,2009.44522860846,0.0,1.0
2020-10-08,2.7014,2.72,2.68,2.7,7881,1.96006397383994,1.97355963901852,1.9445367031506,1.95904817108456,10861.7543529926,0.0,1.0
2020-10-09,2.72,2.72,2.61,2.61,2171,1.97355963901852,1.97355963901852,1.89374656538174,1.89374656538174,2992.11631777021,0.0,1.0
2020-10-12,2.77,2.799,2.71,2.71,10889,2.00983830885342,2.03087993735766,1.96630390505154,1.96630390505154,15007.4410797788,0.0,1.0
2020-10-13,2.685,2.715,2.685,2.715,1231,1.94816457013409,1.96993177203503,1.94816457013409,1.96993177203503,1696.58921564953,0.0,1.0
2020-10-14,2.775,2.8,2.74,2.74,6127,2.01346617583691,2.03160551075436,1.98807110695248,1.98807110695248,8444.3559092483,0.0,1.0
2020-10-15,2.79,2.8,2.7,2.78,3270,2.02434977678738,2.03160551075436,1.95904817108456,2.0170940428204,4506.78045099428,0.0,1.0
2020-10-16,2.79,2.8,2.709,2.8,8047,2.02434977678738,2.03160551075436,1.96557833165484,2.03160551075436,11090.5389263459,0.0,1.0
2020-10-19,2.8,2.8,2.7701,2.7748,5093,2.03160551075436,2.03160551075436,2.00991086619309,2.01332106115757,7019.27609691556,0.0,1.0
2020-10-20,2.7236,3.12,2.6301,2.83,247006,1.97617170324663,2.26378899769771,1.90833059065537,2.0533727126553,340428.688708959,0.0,1.0
2020-10-21,2.61,2.7,2.6,2.67,10817,1.89374656538174,1.95904817108456,1.88649083141476,1.93728096918362,14908.2092166377,0.0,1.0
2020-10-22,2.7101,3.0,2.5436,2.61,241814,1.96637646239121,2.17672019009395,1.84556849184099,1.89374656538174,333272.968800224,0.0,1.0
2020-10-23,2.69,2.8,2.61,2.634,16145,1.95179243711758,2.03160551075436,1.89374656538174,1.91116032690249,22251.3670890834,0.0,1.0
2020-10-26,2.77,2.7963,2.7,2.7,37246,2.00983830885342,2.02892088918657,1.95904817108456,1.95904817108456,51333.1940910499,0.0,1.0
2020-10-27,2.74,2.75,2.72,2.7201,11627,1.98807110695248,1.99532684091946,1.97355963901852,1.97363219635819,16024.5676769757,0.0,1.0
2020-10-28,2.75,2.834,2.72,2.834,16167,1.99532684091946,2.05627500624209,1.97355963901852,2.05627500624209,22281.6879361543,0.0,1.0
2020-10-29,2.76,2.96,2.5922,2.82,4700,2.00258257488644,2.14769725422603,1.88083135892052,2.04611697868832,6477.6355106034,0.0,1.0
2020-10-30,2.7816,2.9762,2.6037,2.9762,17200,2.01825496025511,2.15945154325254,1.88917545298254,2.15945154325254,23705.3895281657,0.0,1.0
2020-11-02,2.73,2.8,2.73,2.7307,3974,1.9808153729855,2.03160551075436,1.9808153729855,1.98132327436319,5477.04755726339,0.0,1.0
2020-11-03,2.76,2.78,2.75,2.75,4368,2.00258257488644,2.0170940428204,1.99532684091946,1.99532684091946,6020.06636389695,0.0,1.0
2020-11-04,2.76,2.94,2.75,2.7601,19889,2.00258257488644,2.13318578629208,1.99532684091946,2.00265513222611,27411.4239724236,0.0,1.0
2020-11-05,2.75,2.7508,2.75,2.75,6413,1.99532684091946,1.99590729963682,1.99532684091946,1.99532684091946,8838.52692117013,0.0,1.0
2020-11-06,2.8051,2.83,2.8051,2.82,2253,2.03530593507752,2.0533727126553,2.03530593507752,2.04611697868832,3105.13038412542,0.0,1.0
2020-11-09,2.79,2.85,2.6828,2.85,36186,2.02434977678738,2.06788418058926,1.94656830866135,2.06788418058926,49872.2805503606,0.0,1.0
2020-11-10,2.87,3.06,2.83,2.83,26310,2.08239564852322,2.22025459389583,2.0533727126553,2.0533727126553,36260.976656165,0.0,1.0
2020-11-11,2.95,3.0,2.86,2.93,17340,2.14044152025906,2.17672019009395,2.07513991455624,2.1259300523251,23898.3403731623,0.0,1.0
2020-11-12,2.86,2.91,2.85,2.88,11807,2.07513991455624,2.11141858439114,2.06788418058926,2.0896513824902,16272.6473348286,0.0,1.0
2020-11-13,2.92,2.96,2.85,2.85,7854,2.11867431835812,2.14769725422603,2.06788418058926,2.06788418058926,10824.5424043147,0.0,1.0
2020-11-16,2.9499,3.0,2.9499,3.0,8047,2.14036896291939,2.17672019009395,2.14036896291939,2.17672019009395,11090.5389263459,0.0,1.0
2020-11-17,3.09,3.09,2.8867,2.91,11834,2.24202179579677,2.24202179579677,2.09451272424807,2.11141858439114,16309.8592835066,0.0,1.0
2020-11-18,3.17,3.17,3.09,3.1,16941,2.30006766753261,2.30006766753261,2.24202179579677,2.24927752976375,23348.4304649218,0.0,1.0
2020-11-19,3.305,3.4709,3.1507,3.2,37776,2.39802007608684,2.51839270259904,2.28606410097634,2.32183486943355,52063.6508613945,0.0,1.0
2020-11-20,3.2872,3.35,3.2,3.33,10485,2.45040647532843,2.49722003296126,2.38540421058986,2.48231125664507,14065.5406958066,0.09,1.0
2020-11-23,3.2348,3.2899,3.0028,3.0055,22674,2.41134548138003,2.45241916013112,2.23840367611226,2.24041636091495,30416.9832843793,0.0,1.0
2020-11-24,3.07,3.25,3.02,3.2106,5559,2.28849716453465,2.42267615138033,2.25122522374418,2.39330586203744,7457.35247763363,0.0,1.0
2020-11-25,3.08,3.15,3.04,3.15,5008,2.29595155269274,2.34813226979939,2.26613400006037,2.34813226979939,6718.1905393037,0.0,1.0
2020-11-27,2.92,3.03,2.92,3.03,2677,2.17668134216325,2.25867961190227,2.17668134216325,2.25867961190227,3591.17333740335,0.0,1.0
2020-11-30,2.95,3.02,2.93,2.93,10940,2.19904450663753,2.25122522374418,2.18413573032134,2.18413573032134,14675.9194289102,0.0,1.0
2020-12-01,2.96,2.99,2.95,2.9501,10027,2.20649889479562,2.2288620592699,2.19904450663753,2.19911905051911,13451.1374875396,0.0,1.0
2020-12-02,2.9692,2.99,2.95,2.95,10833,2.21335693190107,2.2288620592699,2.19904450663753,2.19904450663753,14532.3798147518,0.0,1.0
2020-12-03,2.9348,2.99,2.9347,2.97,6650,2.18771383663723,2.2288620592699,2.18763929275564,2.21395328295371,8920.91994536132,0.0,1.0
2020-12-04,2.93,2.99,2.93,2.935,3129,2.18413573032134,2.2288620592699,2.18413573032134,2.18786292440039,4197.52759534371,0.0,1.0
2020-12-07,2.88,2.93,2.88,2.93,2710,2.14686378953087,2.18413573032134,2.14686378953087,2.18413573032134,3635.44256419989,0.0,1.0
2020-12-08,2.839,2.86,2.8,2.86,7502,2.11630079808269,2.13195501321469,2.08722868426613,2.13195501321469,10063.8708917445,0.0,1.0
2020-12-09,2.86,2.9539,2.86,2.9539,1118,2.13195501321469,2.20195171801918,2.13195501321469,2.20195171801918,1499.78774419759,0.0,1.0
2020-12-10,2.8196,2.91,2.8,2.91,8700,2.10183928505599,2.16922695400515,2.08722868426613,2.16922695400515,11670.9779736306,0.0,1.0
2020-12-11,2.855,2.95,2.7901,2.86,7502,2.12822781913564,2.19904450663753,2.07984883998962,2.13195501321469,10063.8708917445,0.0,1.0
2020-12-14,2.8903,2.95,2.8043,2.82,7663,2.15454180933371,2.19904450663753,2.09043407117411,2.10213746058231,10279.8510588427,0.0,1.0
2020-12-15,2.83,2.88,2.83,2.83,4469,2.10959184874041,2.14686378953087,2.10959184874041,2.10959184874041,5995.12650162703,0.0,1.0
2020-12-16,2.78,2.84,2.78,2.82,4350,2.07231990794994,2.1170462368985,2.07231990794994,2.10213746058231,5835.48898681531,0.0,1.0
2020-12-17,2.82,2.82,2.76,2.76,9069,2.10213746058231,2.10213746058231,2.05741113163375,2.05741113163375,12165.9884187191,0.0,1.0
2020-12-18,2.9,2.95,2.83,2.83,3221,2.16177256584706,2.19904450663753,2.10959184874041,2.10959184874041,4320.94483368555,0.0,1.0
2020-12-21,2.88,2.89,2.85,2.8834,5083,2.14686378953087,2.15431817768897,2.12450062505659,2.14939828150463,6818.80241838673,0.0,1.0
2020-12-22,2.79,2.9,2.78,2.85,6886,2.07977429610803,2.16177256584706,2.07231990794994,2.12450062505659,9237.5119915426,0.0,1.0
2020-12-23,2.85,2.9,2.85,2.85,2863,2.12450062505659,2.16177256584706,2.12450062505659,2.12450062505659,3840.69079752926,0.0,1.0
2020-12-24,2.86,2.8629,2.85,2.85,3206,2.13195501321469,2.13411678578053,2.12450062505659,2.12450062505659,4300.82245786894,0.0,1.0
2020-12-28,2.905,2.93,2.77,2.85,15651,2.16549975992611,2.18413573032134,2.06486551979185,2.12450062505659,20995.6869270451,0.0,1.0
2020-12-29,2.9,2.9,2.8,2.88,17095,2.16177256584706,2.16177256584706,2.08722868426613,2.14686378953087,22932.8009723236,0.0,1.0
2020-12-30,2.9,2.96,2.9,2.9,1968,2.16177256584706,2.20649889479562,2.16177256584706,2.16177256584706,2640.05570713851,0.0,1.0
2020-12-31,2.92,2.9599,2.86,2.9,7503,2.17668134216325,2.20642435091404,2.13195501321469,2.16177256584706,10065.2123834656,0.0,1.0
2021-01-04,2.94,2.96,2.92,2.92,8440,2.19159011847943,2.20649889479562,2.17668134216325,2.17668134216325,11322.1901261428,0.0,1.0
2021-01-05,3.19,3.2,2.92,2.94,89686,2.37794982243177,2.38540421058986,2.17668134216325,2.19159011847943,120313.026499199,0.0,1.0
2021-01-06,3.07,3.1899,3.0097,3.0097,17858,2.28849716453465,2.37787527855019,2.24354720394134,2.24354720394134,23956.3591555282,0.0,1.0
2021-01-07,3.16,3.22,3.09,3.22,1437,2.35558665795749,2.40031298690605,2.30340594085083,2.40031298690605,1927.72360323071,0.0,1.0
2021-01-08,3.08,3.14,3.06,3.11,3080,2.29595155269274,2.3406778816413,2.28104277637655,2.31831471716702,4131.79450100946,0.0,1.0
2021-01-11,3.07,3.1599,3.06,3.1497,3952,2.28849716453465,2.35551211407591,2.28104277637655,2.34790863815465,5301.57528181473,0.0,1.0
2021-01-12,3.06,3.07,3.05,3.0501,2385,2.28104277637655,2.28849716453465,2.27358838821846,2.27366293210004,3199.45775484012,0.0,1.0
2021-01-13,3.08,3.1,3.06,3.07,2551,2.29595155269274,2.31086032900893,2.28104277637655,2.28849716453465,3422.14538054388,0.0,1.0
2021-01-14,3.1,3.1,3.05,3.1,21443,2.31086032900893,2.31086032900893,2.27358838821846,2.31086032900893,28765.6069756967,0.0,1.0
2021-01-15,3.11,3.24,3.11,3.23,6955,2.31831471716702,2.41522176322223,2.31831471716702,2.40776737506414,9330.07492029896,0.0,1.0
2021-01-19,3.21,3.21,3.13,3.13,4517,2.39285859874795,2.39285859874795,2.33322349348321,2.33322349348321,6059.51810424018,0.0,1.0
2021-01-20,3.23,3.24,3.21,3.24,4536,2.40776737506414,2.41522176322223,2.39285859874795,2.41522176322223,6085.00644694121,0.0,1.0
2021-01-21,3.2734,3.46,3.23,3.23,58353,2.44011941967027,2.57921830270029,2.40776737506414,2.40776737506414,78280.0664017548,0.0,1.0
2021-01-22,3.24,3.46,3.19,3.33,33041,2.41522176322223,2.57921830270029,2.37794982243177,2.48231125664507,44324.2279570954,0.0,1.0
2021-01-25,3.2272,3.2599,3.1,3.22,16169,2.40568014637987,2.43005599565684,2.31086032900893,2.40031298690605,21690.5796385786,0.0,1.0
2021-01-26,3.2312,3.3399,3.221,3.28,8256,2.40866190164311,2.48969110092159,2.40105842572186,2.44503931585461,11075.3556494591,0.0,1.0
2021-01-27,3.15,3.37,3.15,3.23,5185,2.34813226979939,2.51212880927745,2.34813226979939,2.40776737506414,6955.63457393964,0.0,1.0
2021-01-28,3.18,3.18,3.1,3.1,20441,2.37049543427367,2.37049543427367,2.31086032900893,2.31086032900893,27421.4322711476,0.0,1.0
2021-01-29,3.19,3.26,3.1504,3.1504,13785,2.37794982243177,2.43013053953842,2.34843044532572,2.34843044532572,18492.4633754595,0.0,1.0
2021-02-01,3.23,3.25,3.2,3.2,5403,2.40776737506414,2.42267615138033,2.38540421058986,2.38540421058986,7248.07976914095,0.0,1.0
2021-02-02,3.2699,3.27,3.16,3.21,5341,2.43751038381493,2.43758492769651,2.35558665795749,2.39285859874795,7164.90728243232,0.0,1.0
2021-02-03,3.2415,3.2699,3.2101,3.2699,3063,2.41633992144595,2.43751038381493,2.39293314262953,2.43751038381493,4108.98914175064,0.0,1.0
2021-02-04,3.26,3.2992,3.23,3.27,7661,2.43013053953842,2.45935174111815,2.40776737506414,2.43758492769651,10277.1680754005,0.0,1.0
2021-02-05,3.35,3.4302,3.24,3.26,28684,2.49722003296126,2.55700422598917,2.41522176322223,2.43013053953842,38479.3485282323,0.0,1.0
2021-02-08,3.2501,3.35,3.2501,3.35,12446,2.42275069526191,2.49722003296126,2.42275069526191,2.49722003296126,16696.2059608973,0.0,1.0
2021-02-09,3.34,3.45,3.2626,3.2626,24771,2.48976564480317,2.57176391454219,2.43206868045952,2.43206868045952,33230.0914235407,0.0,1.0
2021-02-10,3.36,3.45,3.26,3.45,21944,2.50467442111935,2.57176391454219,2.43013053953842,2.57176391454219,29437.6943279713,0.0,1.0
2021-02-11,3.42,3.4599,3.3363,3.39,9655,2.54940075006791,2.57914375881871,2.48700752118467,2.52703758559363,12952.1025672878,0.0,1.0
2021-02-12,3.44,3.46,3.36,3.407,8357,2.5643095263841,2.57921830270029,2.50467442111935,2.53971004546239,11210.8463132909,0.0,1.0
2021-02-16,3.7676,3.82,3.43,3.46,84014,2.80851528244324,2.84757627639165,2.55685513822601,2.57921830270029,112704.085457081,0.0,1.0
2021-02-17,3.48,3.7816,3.47,3.65,26337,2.59412707901647,2.81895142586457,2.58667269085838,2.72085167770406,35330.8674587943,0.0,1.0
2021-02-18,3.46,3.56,3.39,3.48,13482,2.57921830270029,2.65376218428122,2.52703758559363,2.59412707901647,18085.9913839641,0.0,1.0
2021-02-19,3.54,3.64,3.39,3.39,11801,2.63885340796503,2.71339728954597,2.52703758559363,2.52703758559363,15830.9438007833,0.0,1.0
2021-02-22,3.56,3.9699,3.55,3.6,91852,2.65376218428122,2.95931755488146,2.64630779612313,2.68357973691359,123218.697567117,0.0,1.0
2021-02-23,3.6352,3.73,3.39,3.56,41605,2.70981918323008,2.78048678296881,2.52703758559363,2.65376218428122,55812.7630566554,0.0,1.0
2021-02-24,3.55,3.74,3.4,3.74,19341,2.64630779612313,2.7879411711269,2.53449197375173,2.7879411711269,25945.7913779298,0.0,1.0
2021-02-25,3.6501,3.75,3.55,3.55,31100,2.72092622158564,2.79539555928499,2.64630779612313,2.64630779612313,41720.3925264267,0.0,1.0
2021-02-26,3.64,3.84,3.62,3.84,15923,2.71339728954597,2.86248505270783,2.69848851322978,2.86248505270783,21360.5726751862,0.0,1.0
2021-03-01,3.69,4.0,3.64,3.76,49533,2.75066923033643,2.98175526323733,2.71339728954597,2.80284994744309,66448.1094215915,0.0,1.0
2021-03-02,3.7,3.79,3.64,3.79,13651,2.75812361849453,2.82521311191737,2.71339728954597,2.82521311191737,18312.7034848312,0.0,1.0
2021-03-03,3.78,3.8299,3.66,3.66,7557,2.81775872375927,2.85495612066816,2.72830606586215,2.72830606586215,10137.6529364054,0.0,1.0
2021-03-04,3.565,3.7694,3.4,3.741,34808,2.65748937836027,2.80985707231169,2.53449197375173,2.78868660994271,46694.6438282913,0.0,1.0
2021-03-05,3.5636,3.6,3.4529,3.5,32861,2.65644576401813,2.68357973691359,2.57392568710804,2.60903585533266,44082.7594472961,0.0,1.0
2021-03-08,3.66,3.79,3.5,3.5,21247,2.72830606586215,2.82521311191737,2.60903585533266,2.60903585533266,28502.6745983598,0.0,1.0
2021-03-09,3.72,3.92,3.65,3.71,48462,2.77303239481071,2.92212015797258,2.72085167770406,2.76557800665262,65011.3717882859,0.0,1.0
2021-03-10,3.71,3.82,3.67,3.7188,35168,2.76557800665262,2.84757627639165,2.73576045402025,2.77213786823174,47177.5808478898,0.0,1.0
2021-03-11,3.68,3.75,3.68,3.736,14675,2.74321484217834,2.79539555928499,2.74321484217834,2.78495941586366,19686.3910072448,0.0,1.0
2021-03-12,3.64,3.68,3.64,3.68,8429,2.71339728954597,2.74321484217834,2.71339728954597,2.74321484217834,11307.4337172106,0.0,1.0
2021-03-15,3.62,3.6739,3.6,3.6599,11438,2.69848851322978,2.7386676654019,2.68357973691359,2.72823152198057,15343.9823060215,0.0,1.0
2021-03-16,3.69,3.75,3.53,3.67,27816,2.75066923033643,2.79539555928499,2.63139901980694,2.73576045402025,37314.9337143115,0.0,1.0
2021-03-17,3.6582,3.6907,3.62,3.64,5938,2.7269642759937,2.7511910375075,2.69848851322978,2.71339728954597,7965.77783993316,0.0,1.0
2021-03-18,3.61,3.65,3.61,3.6301,6025,2.69103412507169,2.72085167770406,2.69103412507169,2.70601744526945,8082.48761966947,0.0,1.0
2021-03-19,3.5999,3.67,3.55,3.67,37925,2.68350519303201,2.73576045402025,2.64630779612313,2.73576045402025,50876.0735229818,0.0,1.0
2021-03-22,3.67,3.88,3.61,3.88,29785,2.73576045402025,2.89230260534021,2.69103412507169,2.89230260534021,39956.330913171,0.0,1.0
2021-03-23,3.61,3.654,3.56,3.65,26314,2.69103412507169,2.7238334329673,2.65376218428122,2.72085167770406,35300.0131492087,0.0,1.0
2021-03-24,3.65,3.7,3.5767,3.65,23544,2.72085167770406,2.75812361849453,2.66621101250524,2.72085167770406,31584.0810817424,0.0,1.0
2021-03-25,3.57,3.75,3.5,3.55,17383,2.66121657243931,2.79539555928499,2.60903585533266,2.64630779612313,23319.1505880024,0.0,1.0
2021-03-26,3.61,3.65,3.5101,3.52,15500,2.69103412507169,2.72085167770406,2.61656478737233,2.62394463164885,20793.121677158,0.0,1.0
2021-03-29,3.56,3.66,3.508,3.6,25766,2.65376218428122,2.72830606586215,2.61499936585913,2.68357973691359,34564.8756860421,0.0,1.0
2021-03-30,3.59,3.68,3.5,3.53,15688,2.6761253487555,2.74321484217834,2.60903585533266,2.63139901980694,21045.3221207261,0.0,1.0
2021-03-31,3.53,3.583,3.51,3.583,6834,2.63139901980694,2.67090727704483,2.61649024349075,2.67090727704483,9167.75442204502,0.0,1.0
2021-04-01,3.58,3.6,3.55,3.56,6926,2.66867096059741,2.68357973691359,2.64630779612313,2.65376218428122,9291.17166038685,0.0,1.0
2021-04-05,3.59,3.6,3.5,3.6,5380,2.6761253487555,2.68357973691359,2.60903585533266,2.68357973691359,7217.22545955549,0.0,1.0
2021-04-06,3.6,3.6,3.55,3.55,3605,2.68357973691359,2.68357973691359,2.64630779612313,2.64630779612313,4836.07765459062,0.0,1.0
2021-04-07,3.67,3.72,3.4796,3.54,42690,2.73576045402025,2.77303239481071,2.59382890349015,2.63885340796503,57268.2815740564,0.0,1.0
2021-04-08,3.67,3.685,3.645,3.645,12251,2.73576045402025,2.74694203625739,2.71712448362501,2.71712448362501,16434.6150752814,0.0,1.0
2021-04-09,3.72,3.72,3.67,3.67,1496,2.77303239481071,2.77303239481071,2.73576045402025,2.73576045402025,2006.87161477603,0.0,1.0
2021-04-12,3.7801,3.85,3.75,3.75,59365,2.81783326764085,2.86993944086593,2.79539555928499,2.79539555928499,79637.6560235152,0.0,1.0
2021-04-13,3.77,4.0499,3.76,3.8,198528,2.81030433560118,3.01895266014621,2.80284994744309,2.83266750007546,266323.668407924,0.0,1.0
2021-04-14,3.8216,3.94,3.75,3.79,29192,2.84876897849694,2.93702893428877,2.79539555928499,2.82521311191737,39160.8263225546,0.0,1.0
2021-04-15,3.78,3.92,3.78,3.81,28602,2.81775872375927,2.92212015797258,2.81775872375927,2.84012188823355,38369.3462071015,0.0,1.0
2021-04-16,3.83,3.86,3.78,3.78,6385,2.85503066454974,2.87739382902402,2.81775872375927,2.81775872375927,8565.42463926799,0.0,1.0
2021-04-19,3.8087,3.8518,3.79,3.81,4323,2.839152817773,2.87128123073438,2.82521311191737,2.84012188823355,5799.26871034542,0.0,1.0
2021-04-20,3.79,3.91,3.79,3.881,20954,2.82521311191737,2.91466576981449,2.82521311191737,2.89304804415602,28109.6175240754,0.0,1.0
2021-04-21,3.8,3.85,3.79,3.85,14360,2.83266750007546,2.86993944086593,2.82521311191737,2.86993944086593,19263.8211150961,0.0,1.0
2021-04-22,3.85,3.9,3.8,3.82,17898,2.86993944086593,2.90721138165639,2.83266750007546,2.84757627639165,24010.0188243725,0.0,1.0
2021-04-23,3.7904,3.87,3.72,3.86,38473,2.82551128744369,2.88484821718211,2.77303239481071,2.87739382902402,51611.2109861484,0.0,1.0
2021-04-26,3.8,3.83,3.79,3.79,26042,2.83266750007546,2.85503066454974,2.82521311191737,2.82521311191737,34935.1274010676,0.0,1.0
2021-04-27,3.8,3.87,3.8,3.82,20420,2.83266750007546,2.88484821718211,2.83266750007546,2.84757627639165,27393.2609450043,0.0,1.0
2021-04-28,3.9,3.9,3.8,3.82,11685,2.90721138165639,2.90721138165639,2.83266750007546,2.84757627639165,15675.3307611349,0.0,1.0
2021-04-29,3.88,4.0,3.8098,3.93,14829,2.89230260534021,2.98175526323733,2.83997280047039,2.92957454613067,19892.9807322952,0.0,1.0
2021-04-30,3.83,3.95,3.82,3.89,6188,2.85503066454974,2.94448332244686,2.84757627639165,2.8997569934983,8301.15077020992,0.0,1.0
2021-05-03,3.8,3.8284,3.8,3.81,14247,2.83266750007546,2.85383796244444,2.83266750007546,2.84012188823355,19112.232550611,0.0,1.0
2021-05-04,3.82,3.89,3.81,3.81,6757,2.84757627639165,2.8997569934983,2.84012188823355,2.84012188823355,9064.45955951977,0.0,1.0
2021-05-05,3.8171,3.86,3.8,3.86,10835,2.8454145038258,2.87739382902402,2.83266750007546,2.87739382902402,14535.062798194,0.0,1.0
2021-05-06,3.82,3.8203,3.81,3.819,5265,2.84757627639165,2.84779990803639,2.84012188823355,2.84683083757584,7062.95391162818,0.0,1.0
2021-05-07,3.97,3.97,3.81,3.85,17275,2.95939209876305,2.95939209876305,2.84012188823355,2.86993944086593,23174.2694821228,0.0,1.0
2021-05-10,3.82,3.9828,3.8,3.91,24100,2.84757627639165,2.9689337156054,2.83266750007546,2.91466576981449,32329.9504786779,0.0,1.0
2021-05-11,3.81,3.87,3.8,3.81,28847,2.84012188823355,2.88484821718211,2.83266750007546,2.84012188823355,38698.0116787727,0.0,1.0
2021-05-12,3.81,3.87,3.8,3.8401,23477,2.84012188823355,2.88484821718211,2.83266750007546,2.86255959658941,31494.2011364283,0.0,1.0
2021-05-13,3.88,3.89,3.81,3.855,11333,2.89230260534021,2.8997569934983,2.84012188823355,2.87366663494497,15203.1256753052,0.0,1.0
2021-05-14,3.87,3.92,3.8573,3.92,2203,2.88484821718211,2.92212015797258,2.87538114422133,2.92212015797258,2955.30626159865,0.0,1.0
2021-05-17,3.94,3.94,3.82,3.85,3994,2.93702893428877,2.93702893428877,2.84757627639165,2.86993944086593,5357.91793410122,0.0,1.0
2021-05-18,3.97,3.97,3.87,3.8742,5044,2.95939209876305,2.95939209876305,2.88484821718211,2.88797906020851,6766.48424126354,0.0,1.0
2021-05-19,3.89,4.23,3.86,3.97,216969,2.8997569934983,3.15320619087347,2.87739382902402,2.95939209876305,291062.117236858,0.0,1.0
2021-05-20,3.93,4.0545,3.9,4.03,22986,2.92957454613067,3.02238167869893,2.90721138165639,3.00411842771161,30835.5287013648,0.0,1.0
2021-05-21,3.88,3.98,3.88,3.98,30925,2.89230260534021,2.96684648692114,2.89230260534021,2.96684648692114,41485.6314752329,0.0,1.0
2021-05-24,4.01,4.04,3.91,3.91,5432,2.98920965139542,3.0115728158697,2.91466576981449,2.91466576981449,7286.98302905305,0.0,1.0
2021-05-25,3.91,4.02,3.91,4.02,14462,2.91466576981449,2.99666403955351,2.91466576981449,2.99666403955351,19400.6532706489,0.0,1.0
2021-05-26,3.95,3.97,3.92,3.9276,2511,2.94448332244686,2.95939209876305,2.92212015797258,2.92778549297273,3368.4857116996,0.0,1.0
2021-05-27,3.99,3.99,3.9764,3.99,1872,2.97430087507923,2.97430087507923,2.96416290718423,2.97430087507923,2511.27250191225,0.0,1.0
2021-05-28,3.96,3.99,3.93,3.99,11005,2.95193771060495,2.97430087507923,2.92957454613067,2.97430087507923,14763.1163907822,0.0,1.0
2021-06-01,3.97,3.989,3.93,3.96,9996,2.95939209876305,2.97355543626342,2.92957454613067,2.95193771060495,13409.5512441852,0.0,1.0
2021-06-02,3.97,3.9807,3.95,3.95,7488,2.95939209876305,2.96736829409221,2.94448332244686,2.94448332244686,10045.090007649,0.0,1.0
2021-06-03,3.96,3.97,3.95,3.96,8864,2.95193771060495,2.95939209876305,2.94448332244686,2.95193771060495,11890.9826158922,0.0,1.0
2021-06-04,3.96,3.96,3.95,3.9599,11247,2.95193771060495,2.95193771060495,2.94448332244686,2.95186316672337,15087.7573872901,0.0,1.0
2021-06-07,3.98,4.05,3.98,3.98,12555,2.96684648692114,3.01902720402779,2.96684648692114,2.96684648692114,16842.428558498,0.0,1.0
2021-06-08,4.01,4.1,4.0,4.0,18721,2.98920965139542,3.05629914481826,2.98175526323733,2.98175526323733,25114.0665108435,0.0,1.0
2021-06-09,4.33,4.85,4.15,4.17,177547,3.22775007245441,3.61537825667526,3.09357108560873,3.10847986192491,238177.830607378,0.0,1.0
2021-06-10,4.46,4.66,4.33,4.47,74220,3.32465711850962,3.47374488167148,3.22775007245441,3.33211150666771,99565.5155405591,0.0,1.0
2021-06-11,4.6,4.68,4.45,4.46,29525,3.42901855272292,3.48865365798767,3.31720273035153,3.32465711850962,39607.5430656833,0.0,1.0
2021-06-14,4.75,4.75,4.65,4.71,53458,3.54083437509432,3.54083437509432,3.46629049351339,3.51101682246195,71713.4644269364,0.0,1.0
2021-06-15,4.66,4.7668,4.65,4.72,26755,3.47374488167148,3.55335774719992,3.46629049351339,3.51847121062004,35891.610998217,0.0,1.0
2021-06-16,4.8,4.8,4.66,4.68,21470,3.57810631588479,3.57810631588479,3.47374488167148,3.48865365798767,28801.8272521666,0.0,1.0
2021-06-17,4.8,4.89,4.75,4.8,59362,3.57810631588479,3.64519580930763,3.54083437509432,3.57810631588479,79633.6315483518,0.0,1.0
2021-06-18,4.73,4.84,4.72,4.82,20915,3.52592559877814,3.60792386851716,3.51847121062004,3.59301509220098,28057.2993469522,0.0,1.0
2021-06-21,4.96,4.9936,4.76,4.77,89544,3.69737652641428,3.72242327062548,3.54828876325242,3.55574315141051,120122.534674802,0.0,1.0
2021-06-22,5.14,5.14,4.9,5.02,167398,3.83155551325996,3.83155551325996,3.65265019746572,3.74210285536284,224563.031129864,0.0,1.0
2021-06-23,5.55,5.5999,5.12,5.14,134729,4.13718542774179,4.17438282465067,3.81664673694378,3.83155551325996,180737.838093021,0.0,1.0
2021-06-24,5.24,5.55,5.03,5.55,109932,3.98064327642183,4.21613934811854,3.82111367946599,4.21613934811854,144711.203692133,0.1,1.0
2021-06-25,5.23,5.339,5.22,5.25,28849,3.97304662894774,4.0558500864153,3.96544998147365,3.98823992389592,37975.9625524356,0.0,1.0
2021-06-28,5.17,5.35,5.04,5.28,45555,3.92746674410322,4.06420639863679,3.82871032694008,4.01102986631818,59967.2423333981,0.0,1.0
2021-06-29,4.78,5.15,4.75,5.15,91875,3.63119749261381,3.91227344915504,3.60840755019154,3.91227344915504,120941.507834068,0.0,1.0
2021-06-30,4.78,4.89,4.6701,4.74,18524,3.63119749261381,3.71476061482877,3.54771033687358,3.60081090271746,24384.4407196546,0.0,1.0
2021-07-01,4.76,4.87,4.75,4.75,8396,3.61600419766563,3.69956731988059,3.60840755019154,3.60840755019154,11052.243807073,0.0,1.0
2021-07-02,4.605,4.76,4.58,4.75,42435,3.49825616181728,3.61600419766563,3.47926454313206,3.60840755019154,55860.1674551147,0.0,1.0
2021-07-06,4.61,4.69,4.504,4.62,42842,3.50205448555432,3.56282766534702,3.42153002232899,3.50965113302841,56395.9301075062,0.0,1.0
2021-07-07,4.75,4.75,4.5601,4.65,17960,3.60840755019154,3.60840755019154,3.46414721465862,3.53244107545067,23642.0079531958,0.0,1.0
2021-07-08,4.6709,4.73,4.5601,4.71,13022,3.54831806867151,3.59321425524337,3.46414721465862,3.57802096029519,17141.7721362202,0.0,1.0
2021-07-09,4.7,4.71,4.6301,4.71,10223,3.57042431282111,3.57802096029519,3.51732374697724,3.57802096029519,13457.2520771448,0.0,1.0
2021-07-12,4.77,4.7794,4.58,4.64,27691,3.62360084513972,3.63074169376536,3.47926454313206,3.52484442797658,36451.6059149189,0.0,1.0
2021-07-13,4.73,4.77,4.635,4.77,3901,3.59321425524337,3.62360084513972,3.52104610423954,3.62360084513972,5135.1599680076,0.0,1.0
2021-07-14,4.75,4.76,4.7,4.76,5733,3.60840755019154,3.61600419766563,3.57042431282111,3.61600419766563,7546.75008884584,0.0,1.0
2021-07-15,4.64,4.77,4.63,4.77,21420,3.52484442797658,3.62360084513972,3.51724778050249,3.62360084513972,28196.6486835998,0.0,1.0
2021-07-16,4.6,4.66,4.6,4.66,2169,3.49445783808023,3.54003772292476,3.49445783808023,3.54003772292476,2855.20686249897,0.0,1.0
2021-07-19,4.62,4.64,4.5,4.63,22212,3.50965113302841,3.52484442797658,3.41849136333936,3.51724778050249,29239.2138450102,0.0,1.0
2021-07-20,4.5,4.61,4.5,4.59,21402,3.41849136333936,3.50205448555432,3.41849136333936,3.48686119060614,28172.9540208405,0.0,1.0
2021-07-21,4.53,4.584,4.5,4.53,8199,3.44128130576162,3.48230320212169,3.41849136333936,3.44128130576162,10792.9188868737,0.0,1.0
2021-07-22,4.5,4.57,4.5,4.55,2718,3.41849136333936,3.47166789565797,3.41849136333936,3.45647460070979,3577.89407665846,0.0,1.0
2021-07-23,4.55,4.55,4.5,4.54,8579,3.45647460070979,3.45647460070979,3.41849136333936,3.44887795323571,11293.1395451262,0.0,1.0
2021-07-26,4.6,4.6636,4.51,4.51,19311,3.49445783808023,3.54277251601543,3.42608801081344,3.42608801081344,25420.4240302986,0.0,1.0
2021-07-27,4.65,4.6648,4.6113,4.6619,6305,3.53244107545067,3.54368411371232,3.50304204972595,3.54148108594483,8299.71381653113,0.0,1.0
2021-07-28,4.62,4.68,4.6,4.68,5539,3.50965113302841,3.55523101787293,3.49445783808023,3.55523101787293,7291.37427910641,0.0,1.0
2021-07-29,4.6476,4.6728,4.6,4.6,7690,3.53061788005689,3.54976143169159,3.49445783808023,3.49445783808023,10122.8864788461,0.0,1.0
2021-07-30,4.55,4.65,4.5,4.6,20539,3.45647460070979,3.53244107545067,3.41849136333936,3.49445783808023,27036.9265785461,0.0,1.0
2021-08-02,4.59,4.6,4.55,4.6,2069,3.48686119060614,3.49445783808023,3.45647460070979,3.49445783808023,2723.56984716938,0.0,1.0
2021-08-03,4.58,4.59,4.5532,4.5803,10216,3.47926454313206,3.48686119060614,3.4589055279015,3.47949244255628,13448.0374860717,0.0,1.0
2021-08-04,4.53,4.57,4.5,4.56,14028,3.44128130576162,3.47166789565797,3.41849136333936,3.46407124818388,18466.040510436,0.0,1.0
2021-08-05,4.53,4.53,4.5,4.5,363,3.44128130576162,3.44128130576162,3.41849136333936,3.41849136333936,477.842365646439,0.0,1.0
2021-08-06,4.55,4.59,4.5,4.5,35833,3.45647460070979,3.48686119060614,3.41849136333936,3.41849136333936,47169.4917030548,0.0,1.0
2021-08-09,4.43,4.55,4.3,4.55,16365,3.36531483102075,3.45647460070979,3.26655841385761,3.45647460070979,21542.3975586886,0.0,1.0
2021-08-10,4.32,4.54,4.31,4.41,20525,3.28175170880578,3.44887795323571,3.2741550613317,3.35012153607257,27018.4973963999,0.0,1.0
2021-08-11,4.4,4.6,4.3,4.39,10039,3.34252488859848,3.49445783808023,3.26655841385761,3.3349282411244,13215.0399689383,0.0,1.0
2021-08-12,4.52,4.52,4.33,4.4,10331,3.43368465828753,3.43368465828753,3.28934835627987,3.34252488859848,13599.4200537007,0.0,1.0
2021-08-13,4.3,4.4,4.3,4.4,11977,3.26655841385761,3.34252488859848,3.26655841385761,3.34252488859848,15766.1653260259,0.0,1.0
2021-08-16,4.12,4.3001,4.0475,4.3,38040,3.12981875932403,3.26663438033235,3.0747430651369,3.26655841385761,50074.720631379,0.0,1.0
2021-08-17,4.19,4.205,4.07,4.07,11764,3.18299529164265,3.19439026285378,3.0918355219536,3.0918355219536,15485.7784833738,0.0,1.0
2021-08-18,4.19,4.2031,4.17,4.17,4822,3.18299529164265,3.1929468998337,3.16780199669447,3.16780199669447,6347.53687919319,0.0,1.0
2021-08-19,4.3,4.3,4.19,4.19,14342,3.26655841385761,3.26655841385761,3.18299529164265,3.18299529164265,18879.3807385709,0.0,1.0
2021-08-20,4.28,4.2852,4.28,4.2852,1114,3.25136511890943,3.25531537559596,3.25136511890943,3.25531537559596,1466.43635077172,0.0,1.0
2021-08-23,4.21,4.35,4.19,4.34,5899,3.19818858659082,3.30454165122805,3.18299529164265,3.29694500375396,7765.26753429297,0.0,1.0
2021-08-24,4.4,4.4,4.18,4.18,6710,3.34252488859848,3.34252488859848,3.17539864416856,3.17539864416856,8832.84372861601,0.0,1.0
2021-08-25,4.47,4.52,4.38,4.4,14685,3.39570142091709,3.43368465828753,3.32733159365031,3.34252488859848,19330.8957011514,0.0,1.0
2021-08-26,4.36,4.4,4.22,4.4,8335,3.31213829870213,3.34252488859848,3.20578523406491,3.34252488859848,10971.945227722,0.0,1.0
2021-08-27,4.37,4.4,4.27,4.4,12559,3.31973494617622,3.34252488859848,3.24376847143535,3.34252488859848,16532.2927552442,0.0,1.0
2021-08-30,4.37,4.37,4.2046,4.2046,3929,3.31973494617622,3.31973494617622,3.19408639695481,3.19408639695481,5172.01833229989,0.0,1.0
2021-08-31,4.35,4.4,4.34,4.34,4647,3.30454165122805,3.34252488859848,3.29694500375396,3.29694500375396,6117.17210236639,0.0,1.0
2021-09-01,4.23,4.4497,4.23,4.38,6924,3.213381881539,3.3802802265447,3.213381881539,3.32733159365031,9114.54694142133,0.0,1.0
2021-09-02,4.31,4.4684,4.28,4.28,12828,3.2741550613317,3.39448595732124,3.25136511890943,3.25136511890943,16886.3963264808,0.0,1.0
2021-09-03,4.34,4.5699,4.3201,4.33,6868,3.29694500375396,3.47159192918323,3.28182767528052,3.28934835627987,9040.83021283676,0.0,1.0
2021-09-07,4.4582,4.54,4.22,4.34,6240,3.38673737689767,3.44887795323571,3.20578523406491,3.29694500375396,8214.14975656689,0.0,1.0
2021-09-08,4.2435,4.44,4.2435,4.42,7703,3.22363735562901,3.37291147849483,3.22363735562901,3.35771818354666,10139.9992908389,0.0,1.0
2021-09-09,4.25,4.32,4.22,4.23,3390,3.22857517648717,3.28175170880578,3.20578523406491,3.213381881539,4462.49481967336,0.0,1.0
2021-09-10,4.17,4.405,4.17,4.3,10450,3.16780199669447,3.34632321233553,3.16780199669447,3.26655841385761,13756.068101943,0.0,1.0
2021-09-13,3.93,4.15,3.9,4.08,55400,2.98548245731637,3.1526087017463,2.96269251489411,3.09943216942768,72926.9064925971,0.0,1.0
2021-09-14,3.96,4.13,3.96,4.0695,6478,3.00827239973863,3.13741540679812,3.00827239973863,3.09145568957989,8527.44585305135,0.0,1.0
2021-09-15,4.15,4.17,3.99,4.0,30318,3.1526087017463,3.16780199669447,3.0310623421609,3.03865898963498,39909.7103076274,0.0,1.0
2021-09-16,4.04,4.19,3.98,4.19,1600,3.06904557953133,3.18299529164265,3.02346569468681,3.18299529164265,2106.19224527356,0.0,1.0
2021-09-17,4.09,4.09,3.93,4.05,6437,3.10702881690177,3.10702881690177,2.98548245731637,3.07664222700542,8473.4746767662,0.0,1.0
2021-09-20,3.93,4.08,3.81,3.96,16803,2.98548245731637,3.09943216942768,2.89432268762732,3.00827239973863,22118.9676858323,0.0,1.0
2021-09-21,3.7,3.92,3.65,3.92,62149,2.81075956541236,2.97788580984228,2.77277632804192,2.97788580984228,81811.0886571916,0.0,1.0
2021-09-22,3.9,3.9,3.66,3.66,5585,2.96269251489411,2.96269251489411,2.78037297551601,2.78037297551601,7351.92730615802,0.0,1.0
2021-09-23,4.0,4.08,3.9,3.9,8877,3.03865898963498,3.09943216942768,2.96269251489411,2.96269251489411,11685.4178508084,0.0,1.0
2021-09-24,4.06,4.06,3.96,3.98,3410,3.08423887447951,3.08423887447951,3.00827239973863,3.02346569468681,4488.82222273928,0.0,1.0
2021-09-27,3.92,4.05,3.88,3.88,2678,2.97788580984228,3.07664222700542,2.94749921994593,2.94749921994593,3525.23927052663,0.0,1.0
2021-09-28,3.94,3.94,3.865,3.9344,1844,2.99307910479046,2.99307910479046,2.9361042487348,2.98882498220497,2427.38656267778,0.0,1.0
2021-09-29,3.88,3.8999,3.85,3.87,8555,2.94749921994593,2.96261654841937,2.92470927752367,2.93990257247185,11261.5466614471,0.0,1.0
2021-09-30,3.555,3.87,3.4501,3.87,37419,2.70060817703809,2.93990257247185,2.62091934503492,2.93990257247185,49257.2547661822,0.0,1.0
2021-10-01,3.94,3.945,3.56,3.56,6204,2.99307910479046,2.9968774285275,2.70440650077514,2.70440650077514,8166.76043104823,0.0,1.0
2021-10-04,3.9348,3.99,3.8,3.8421,17924,2.98912884810393,3.0310623421609,2.88672604015324,2.91870792601914,23594.6186276771,0.0,1.0
2021-10-05,3.99,3.99,3.91,3.93,6608,3.0310623421609,3.0310623421609,2.9702891623682,2.98548245731637,8698.5739729798,0.0,1.0
2021-10-06,3.84,4.0,3.806,4.0,3439,2.91711263004958,3.03865898963498,2.89128402863769,3.03865898963498,4526.99695718487,0.0,1.0
2021-10-07,3.915,3.9292,3.825,3.88,5544,2.97408748610524,2.98487472551845,2.90571765883845,2.94749921994593,7297.95612987289,0.0,1.0
2021-10-08,3.81,3.955,3.81,3.955,1624,2.89432268762732,3.00447407600159,2.89432268762732,3.00447407600159,2137.78512895267,0.0,1.0
2021-10-11,3.83,3.88,3.64,3.82,13181,2.9095159825755,2.94749921994593,2.76517968056784,2.90191933510141,17351.0749905942,0.0,1.0
2021-10-12,3.95,3.9693,3.8,3.8,20095,3.00067575226455,3.01533728188954,2.88672604015324,2.88672604015324,26452.4582304826,0.0,1.0
2021-10-13,3.86,3.873,3.835,3.835,1655,2.93230592499776,2.94218156671407,2.91331430631254,2.91331430631254,2178.59260370484,0.0,1.0
2021-10-14,3.96,4.015,3.92,3.92,8401,3.00827239973863,3.05005396084612,2.97788580984228,2.97788580984228,11058.8256578395,0.0,1.0
2021-10-15,3.96,4.04,3.91,3.92,11735,3.00827239973863,3.06904557953133,2.9702891623682,2.97788580984228,15447.6037489283,0.0,1.0
2021-10-18,4.04,4.04,3.96,3.96,1500,3.06904557953133,3.06904557953133,3.00827239973863,3.00827239973863,1974.55522994397,0.0,1.0
2021-10-19,4.015,4.04,3.957,4.01,2321,3.05005396084612,3.06904557953133,3.00599340549641,3.04625563710907,3055.29512579996,0.0,1.0
2021-10-20,3.975,4.0,3.95,3.962,1999,3.01966737094977,3.03865898963498,3.00067575226455,3.00979172923345,2631.42393643865,0.0,1.0
2021-10-21,4.0,4.07,3.97,4.07,4022,3.03865898963498,3.0918355219536,3.01586904721272,3.0918355219536,5294.44075655642,0.0,1.0
2021-10-22,4.04,4.08,4.0,4.04,2882,3.06904557953133,3.09943216942768,3.03865898963498,3.06904557953133,3793.77878179901,0.0,1.0
2021-10-25,4.02,4.0536,3.97,4.04,3262,3.05385228458316,3.07937702009609,3.01586904721272,3.06904557953133,4293.99944005147,0.0,1.0
2021-10-26,3.99,4.0135,3.9337,3.97,3303,3.0310623421609,3.048914463725,2.98829321688178,3.01586904721272,4347.9706163366,0.0,1.0
2021-10-27,3.95,3.95,3.9,3.91,2279,3.00067575226455,3.00067575226455,2.96269251489411,2.9702891623682,3000.00757936153,0.0,1.0
2021-10-28,3.98,3.98,3.89,3.89,5669,3.02346569468681,3.02346569468681,2.95509586742002,2.95509586742002,7462.50239903489,0.0,1.0
2021-10-29,3.97,4.0,3.88,3.8801,3140,3.01586904721272,3.03865898963498,2.94749921994593,2.94757518642068,4133.40228134937,0.0,1.0
2021-11-01,3.98,3.9899,3.94,3.94,7037,3.02346569468681,3.03098637568616,2.99307910479046,2.99307910479046,9263.29676874378,0.0,1.0
2021-11-02,3.997,4.08,3.95,3.95,19001,3.03637999539276,3.09943216942768,3.00067575226455,3.00067575226455,25012.3492827768,0.0,1.0
2021-11-03,4.0436,4.1599,4.01,4.08,17184,3.07178037262201,3.16012938274564,3.04625563710907,3.09943216942768,22620.504714238,0.0,1.0
2021-11-04,4.1,4.1428,4.0098,4.09,6195,3.11462546437586,3.14713911556495,3.04610370415959,3.10702881690177,8154.91309966857,0.0,1.0
2021-11-05,4.12,4.12,4.0001,4.0001,2430,3.12981875932403,3.12981875932403,3.03873495610973,3.03873495610973,3198.77947250923,0.0,1.0
2021-11-08,4.1999,4.2,4.07,4.14,18626,3.19051597264199,3.19059193911673,3.0918355219536,3.14501205427221,24518.7104752909,0.0,1.0
2021-11-09,4.09,4.26,4.0121,4.2,15683,3.10702881690177,3.23617182396126,3.04785093307863,3.19059193911673,20644.6331141408,0.0,1.0
2021-11-10,4.21,4.2499,4.04,4.07,9956,3.19818858659082,3.22849921001243,3.06904557953133,3.0918355219536,13105.7812462147,0.0,1.0
2021-11-11,4.38,4.38,4.26,4.26,4696,3.32733159365031,3.32733159365031,3.23617182396126,3.23617182396126,6181.6742398779,0.0,1.0
2021-11-12,4.385,4.45,4.3244,4.45,3177,3.33112991738735,3.38050812596892,3.28509423369438,3.38050812596892,4182.10797702132,0.0,1.0
2021-11-15,4.22,4.4799,4.22,4.4785,2854,3.20578523406491,3.40322210191644,3.20578523406491,3.40215857127007,3756.92041750671,0.0,1.0
2021-11-16,4.81,4.84,4.2,4.2,32624,3.65398743503607,3.67677737745833,3.19059193911673,3.19059193911673,42945.2598811279,0.0,1.0
2021-11-17,4.74,4.86,4.4453,4.83,31357,3.60081090271746,3.69197067240651,3.3769377016561,3.66918072998424,41277.4188969019,0.0,1.0
2021-11-18,4.85,4.86,4.758,4.86,5958,3.68437402493242,3.69197067240651,3.61448486817081,3.69197067240651,7842.93337333742,0.0,1.0
2021-11-19,4.795,4.8,4.5793,4.8,2401,3.64259246382494,3.64639078756198,3.47873277780887,3.64639078756198,3160.60473806364,0.0,1.0
2021-11-22,5.0,5.2,4.76,4.8,55302,3.79832373704373,3.95025668652548,3.61600419766563,3.64639078756198,72797.9022175741,0.0,1.0
2021-11-23,4.99,5.08,4.76,5.0788,30748,3.79072708956964,3.85909691683643,3.61600419766563,3.85818531913954,40475.7494735447,0.0,1.0
2021-11-24,4.7,4.97,4.65,4.8001,12719,3.57042431282111,3.77553379462147,3.53244107545067,3.64646675403672,16742.9119797715,0.0,1.0
2021-11-26,4.76,4.77,4.6001,4.71,17129,3.61600419766563,3.62360084513972,3.49453380455497,3.57802096029519,22548.1043558068,0.0,1.0
2021-11-29,4.8,4.83,4.7,4.78,34395,3.64639078756198,3.66918072998424,3.57042431282111,3.63119749261381,45276.5514226151,0.0,1.0
2021-11-30,4.73,4.84,4.56,4.84,3958,3.59321425524337,3.67677737745833,3.46407124818388,3.67677737745833,5210.19306674547,0.0,1.0
2021-12-01,4.6771,4.82,4.6,4.82,12954,3.55302799010545,3.66158408251016,3.49445783808023,3.66158408251016,17052.2589657961,0.0,1.0
2021-12-02,4.05,4.7,3.75,4.56,64449,3.07664222700542,3.57042431282111,2.8487428027828,3.46407124818388,84838.7400097724,0.0,1.0
2021-12-03,3.91,4.1,3.86,4.06,6915,3.04625563710907,3.19428340464123,3.00730096144272,3.16311966410814,8875.69961976633,0.1,1.0
2021-12-06,4.08,4.2,3.87,3.87,2294,3.17870153437468,3.27219275597394,3.01509189657599,3.01509189657599,2944.4475672804,0.0,1.0
2021-12-07,4.15,4.36,3.72,3.72,9530,3.23323808030758,3.39684771810628,2.89822786957692,2.89822786957692,12232.1644795912,0.0,1.0
2021-12-08,4.1,4.1,4.02,4.0985,4552,3.19428340464123,3.19428340464123,3.13195592357506,3.19311476437124,5842.68758773337,0.0,1.0
2021-12-09,4.1319,4.145,4.03,4.04,13408,3.21913648771636,3.22934261274095,3.13974685870833,3.1475377938416,17209.7441072779,0.0,1.0
2021-12-10,4.15,4.24,4.02,4.14,3838,3.23323808030758,3.30335649650702,3.13195592357506,3.22544714517431,4926.23790898961,0.0,1.0
2021-12-13,4.18,4.18,4.17,4.17,801,3.2566108857074,3.2566108857074,3.24881995057413,3.24881995057413,1028.11791691002,0.0,1.0
2021-12-14,3.85,4.47,3.85,4.47,8651,2.99951002630944,3.48254800457226,2.99951002630944,3.48254800457226,11103.9302112218,0.0,1.0
2021-12-15,4.11,4.1699,3.76,3.925,1756,3.2020743397745,3.24874204122279,2.92939161011,3.05794203980898,2253.901450804,0.0,1.0
2021-12-16,3.94,3.96,3.83,3.83,1503,3.06962844250889,3.08521031277543,2.9839281560429,2.9839281560429,1929.16508004465,0.0,1.0
2021-12-17,3.96,4.24,3.94,3.94,10182,3.08521031277543,3.30335649650702,3.06962844250889,3.06962844250889,13069.0344943544,0.0,1.0
2021-12-20,3.93,3.96,3.75,3.96,6040,3.06183750737561,3.08521031277543,2.92160067497673,3.08521031277543,7752.59952326662,0.0,1.0
2021-12-21,3.91,3.99,3.87,3.87,3173,3.04625563710907,3.10858311817524,3.01509189657599,3.01509189657599,4072.68183564983,0.0,1.0
2021-12-22,3.91,3.91,3.72,3.75,3988,3.04625563710907,3.04625563710907,2.89822786957692,2.92160067497673,5118.76935410385,0.0,1.0
2021-12-23,4.0,4.17,3.88,3.96,5831,3.11637405330851,3.24881995057413,3.02288283170926,3.08521031277543,7484.33904307411,0.0,1.0
2021-12-27,3.7602,3.7602,3.7602,3.7602,972,2.92954742881267,2.92954742881267,2.92954742881267,2.92954742881267,1247.60376434025,0.0,1.0
2021-12-28,3.95,4.083,3.8,3.8,3953,3.07741937764216,3.18103881491467,2.96055535064309,2.96055535064309,5073.84535024385,0.0,1.0
2021-12-29,3.81,3.96,3.77,3.7842,3598,2.96834628577636,3.08521031277543,2.93718254524327,2.94824567313252,4618.18759680683,0.0,1.0
2021-12-30,3.9,3.9199,3.8,3.8,3895,3.0384647019758,3.05396866289101,2.96055535064309,2.96055535064309,4999.39985813302,0.0,1.0
2021-12-31,3.853,3.853,3.76,3.76,3227,3.00184730684943,3.00184730684943,2.92939161011,2.92939161011,4141.99315589094,0.0,1.0
2022-01-03,3.8355,3.91,3.8355,3.91,1275,2.9882131703662,3.04625563710907,2.9882131703662,3.04625563710907,1636.51728347101,0.0,1.0
2022-01-04,3.9,4.08,3.89,3.89,7233,3.0384647019758,3.17870153437468,3.03067376684253,3.03067376684253,9283.8662834085,0.0,1.0
2022-01-05,3.845,3.99,3.8,3.9,2426,2.99561455874281,3.10858311817524,2.96055535064309,3.0384647019758,3113.87523898092,0.0,1.0
2022-01-06,3.8,3.8,3.8,3.8,4427,2.96055535064309,2.96055535064309,2.96055535064309,2.96055535064309,5682.24471680484,0.0,1.0
2022-01-07,3.78,3.98,3.7,3.87,9695,2.94497348037655,3.10079218304197,2.88264599931038,3.01509189657599,12443.9490692168,0.0,1.0
2022-01-10,3.78,3.8,3.7,3.78,5463,2.94497348037655,2.96055535064309,2.88264599931038,2.94497348037655,7011.99523106049,0.0,1.0
2022-01-11,3.8106,3.855,3.748,3.75,5597,2.96881374188436,3.00340549387608,2.92004248795008,2.92160067497673,7183.98998869588,0.0,1.0
2022-01-12,3.91,3.9226,3.76,3.82,9855,3.04625563710907,3.05607221537699,2.92939161011,2.97613722090963,12649.3159440054,0.0,1.0
2022-01-13,3.89,3.96,3.89,3.96,5661,3.03067376684253,3.08521031277543,3.03067376684253,3.08521031277543,7266.1367386113,0.0,1.0
2022-01-14,3.79,3.925,3.76,3.925,6038,2.95276441550982,3.05794203980898,2.92939161011,3.05794203980898,7750.03243733174,0.0,1.0
2022-01-18,3.72,3.8,3.72,3.8,1685,2.89822786957692,2.96055535064309,2.89822786957692,2.96055535064309,2162.76990011659,0.0,1.0
2022-01-19,3.86,3.86,3.74,3.74,4170,3.00730096144272,3.00730096144272,2.91380973984346,2.91380973984346,5352.37417417578,0.0,1.0
2022-01-20,3.9,3.905,3.8099,3.81,12505,3.0384647019758,3.04236016954244,2.96826837642503,2.96834628577636,16050.7048076902,0.0,1.0
2022-01-21,3.9,3.93,3.9,3.9,12331,3.0384647019758,3.06183750737561,3.0384647019758,3.0384647019758,15827.3683313577,0.0,1.0
2022-01-24,3.74,3.97,3.7,3.9,24390,2.91380973984346,3.0930012479087,2.88264599931038,3.0384647019758,31305.6129755749,0.0,1.0
2022-01-25,3.87,3.89,3.805,3.805,6448,3.01509189657599,3.03067376684253,2.96445081820972,2.96445081820972,8276.28505397732,0.0,1.0
2022-01-26,3.92,3.9699,3.8178,3.96,2274,3.05404657224234,3.09292333855737,2.97442321518031,3.08521031277543,2918.77670793183,0.0,1.0
2022-01-27,3.75,3.91,3.75,3.91,543,2.92160067497673,3.04625563710907,2.92160067497673,3.04625563710907,696.963831313538,0.0,1.0
2022-01-28,3.88,3.88,3.78,3.78,1480,3.02288283170926,3.02288283170926,2.94497348037655,2.94497348037655,1899.6435917938,0.0,1.0
2022-01-31,3.85,3.9,3.84,3.84,2423,2.99951002630944,3.0384647019758,2.99171909117617,2.99171909117617,3110.02461007864,0.0,1.0
2022-02-01,3.77,3.9,3.77,3.9,12521,2.93718254524327,3.0384647019758,2.93718254524327,3.0384647019758,16071.2414951691,0.0,1.0
2022-02-02,3.8,3.825,3.76,3.76,9244,2.96055535064309,2.98003268847627,2.92939161011,2.92939161011,11865.0711909067,0.0,1.0
2022-02-03,3.9,3.9,3.83,3.83,5305,3.0384647019758,3.0384647019758,2.9839281560429,2.9839281560429,6809.19544220685,0.0,1.0
2022-02-04,3.87,3.88,3.79,3.88,2430,3.01509189657599,3.02288283170926,2.95276441550982,3.02288283170926,3119.00941085063,0.0,1.0
2022-02-07,3.89,3.89,3.7213,3.73,2174,3.03067376684253,3.03067376684253,2.89924069114424,2.90601880471019,2790.42241118901,0.0,1.0
2022-02-08,3.9445,3.9445,3.8897,3.89,7244,3.07313436331886,3.07313436331886,3.03044003878853,3.03067376684253,9297.98525605021,0.0,1.0
2022-02-09,4.0,4.0,3.845,3.845,12552,3.11637405330851,3.11637405330851,2.99561455874281,2.99561455874281,16111.0313271594,0.0,1.0
2022-02-10,3.83,3.895,3.83,3.895,1770,2.9839281560429,3.03456923440916,2.9839281560429,3.03456923440916,2271.871052348,0.0,1.0
2022-02-11,3.87,3.8702,3.82,3.82,806,3.01509189657599,3.01524771527865,2.97613722090963,2.97613722090963,1034.53563174717,0.0,1.0
2022-02-14,3.81,3.8102,3.81,3.81,3067,2.96834628577636,2.96850210447902,2.96834628577636,2.96834628577636,3936.62628110243,0.0,1.0
2022-02-15,3.81,3.8738,3.81,3.81,1401,2.96834628577636,3.01805245192663,2.96834628577636,2.96834628577636,1798.24369736697,0.0,1.0
2022-02-16,3.84,3.91,3.81,3.91,4595,2.99171909117617,3.04625563710907,2.96834628577636,3.04625563710907,5897.8799353328,0.0,1.0
2022-02-17,3.87,3.87,3.81,3.81,1253,3.01509189657599,3.01509189657599,2.96834628577636,2.96834628577636,1608.27933818759,0.0,1.0
2022-02-18,3.8,3.84,3.8,3.84,1839,2.96055535064309,2.99171909117617,2.96055535064309,2.99171909117617,2360.43551710054,0.0,1.0
2022-02-22,3.7801,3.8,3.6648,3.77,14137,2.94505138972788,2.96055535064309,2.85522190764126,2.93718254524327,18145.4469305331,0.0,1.0
2022-02-23,3.79,3.8,3.79,3.79,9476,2.95276441550982,2.96055535064309,2.95276441550982,2.95276441550982,12162.85315935,0.0,1.0
2022-02-24,3.79,3.79,3.78,3.78,810,2.95276441550982,2.95276441550982,2.94497348037655,2.94497348037655,1039.66980361688,0.0,1.0
2022-02-25,3.79,3.79,3.779,3.78,3927,2.95276441550982,2.95276441550982,2.94419438686322,2.94497348037655,5040.47323309072,0.0,1.0
2022-02-28,3.89,3.92,3.7899,3.7899,12381,3.03067376684253,3.05404657224234,2.95268650615848,2.95268650615848,15891.5454797291,0.0,1.0
2022-03-01,3.8,3.8,3.8,3.8,599,2.96055535064309,2.96055535064309,2.96055535064309,2.96055535064309,768.842237489519,0.0,1.0
2022-03-02,3.75,3.775,3.65,3.65,6515,2.92160067497673,2.94107801280991,2.84369132364402,2.84369132364402,8362.28243279503,0.0,1.0
2022-03-03,3.76,3.78,3.75,3.78,3845,2.92939161011,2.94497348037655,2.92160067497673,2.94497348037655,4935.22270976161,0.0,1.0
2022-03-04,3.72,3.8,3.72,3.77,3458,2.89822786957692,2.96055535064309,2.89822786957692,2.93718254524327,4438.49158136687,0.0,1.0
2022-03-07,3.65,3.72,3.6,3.72,16182,2.84369132364402,2.89822786957692,2.80473664797766,2.89822786957692,20770.2922989239,0.0,1.0
2022-03-08,3.63,3.67,3.4,3.57,11074,2.82810945337748,2.85927319391056,2.64891794531224,2.78136384257785,14213.9548213004,0.0,1.0
2022-03-09,3.6,3.66,3.56,3.58,21536,2.80473664797766,2.85148225877729,2.77357290744458,2.78915477771112,27642.3813465347,0.0,1.0
2022-03-10,3.6412,3.68,3.5,3.62,11692,2.83683530072674,2.86706412904383,2.72682729664495,2.8203185182442,15007.184375171,0.0,1.0
2022-03-11,3.7626,3.7626,3.65,3.7,4696,2.93141725324465,2.93141725324465,2.84369132364402,2.88264599931038,6027.51777504305,0.0,1.0
2022-03-14,3.71,3.873,3.71,3.8,3287,2.89043693444365,3.01742917711597,2.89043693444365,2.96055535064309,4219.00573393664,0.0,1.0
2022-03-15,3.83,3.83,3.72,3.73,5383,2.9839281560429,2.9839281560429,2.89822786957692,2.90601880471019,6909.31179366625,0.0,1.0
2022-03-16,3.7162,3.75,3.7162,3.75,2388,2.89526731422627,2.92160067497673,2.89526731422627,2.92160067497673,3065.10060621866,0.0,1.0
2022-03-17,3.7162,3.7162,3.7162,3.7162,161,2.89526731422627,2.89526731422627,2.89526731422627,2.89526731422627,206.650417755948,0.0,1.0
2022-03-18,3.8,3.8,3.8,3.8,314,2.96055535064309,2.96055535064309,2.96055535064309,2.96055535064309,403.032491772469,0.0,1.0
2022-03-21,3.78,3.78,3.7,3.75,5279,2.94497348037655,2.94497348037655,2.88264599931038,2.92160067497673,6775.8233250537,0.0,1.0
2022-03-22,3.92,3.92,3.85,3.85,3022,3.05404657224234,3.05404657224234,2.99951002630944,2.99951002630944,3878.86684756816,0.0,1.0
2022-03-23,3.92,3.92,3.8483,3.85,2386,3.05404657224234,3.05404657224234,2.99818556733679,2.99951002630944,3062.5335202838,0.0,1.0
2022-03-24,3.895,3.895,3.83,3.83,457,3.03456923440916,3.03456923440916,2.9839281560429,2.9839281560429,586.579136114709,0.0,1.0
2022-03-25,3.76,3.95,3.71,3.95,3768,2.92939161011,3.07741937764216,2.89043693444365,3.07741937764216,4836.38990126963,0.0,1.0
2022-03-28,3.74,3.9,3.65,3.83,9435,2.91380973984346,3.0384647019758,2.84369132364402,2.9839281560429,12110.2278976855,0.0,1.0
2022-03-29,3.85,3.9,3.85,3.85,1360,2.99951002630944,3.0384647019758,2.99951002630944,2.99951002630944,1745.61843570242,0.0,1.0
2022-03-30,3.93,3.95,3.84,3.84,10403,3.06183750737561,3.07741937764216,2.99171909117617,2.99171909117617,13352.6974901561,0.0,1.0
2022-03-31,3.66,3.66,3.66,3.66,212,2.85148225877729,2.85148225877729,2.85148225877729,2.85148225877729,272.111109094788,0.0,1.0
2022-04-01,3.83,3.83,3.72,3.72,875,2.9839281560429,2.9839281560429,2.89822786957692,2.89822786957692,1123.10009649972,0.0,1.0
2022-04-04,3.74,3.935,3.69,3.933,15359,2.91380973984346,3.06573297494225,2.8748550641771,3.0641747879156,19713.9364367304,0.0,1.0
2022-04-05,3.9,3.93,3.9,3.91,1636,3.0384647019758,3.06183750737561,3.0384647019758,3.04625563710907,2099.87629471261,0.0,1.0
2022-04-06,3.92,3.92,3.88,3.88,1672,3.05404657224234,3.05404657224234,3.02288283170926,3.02288283170926,2146.08384154003,0.0,1.0
2022-04-07,3.7703,3.7703,3.77,3.77,580,2.93741627329727,2.93741627329727,2.93718254524327,2.93718254524327,744.454921108383,0.0,1.0
2022-04-08,3.71,3.71,3.71,3.71,351,2.89043693444365,2.89043693444365,2.89043693444365,2.89043693444365,450.523581567314,0.0,1.0
2022-04-11,3.71,3.8,3.5,3.67,23240,2.89043693444365,2.96055535064309,2.72682729664495,2.85927319391056,29829.5385630324,0.0,1.0
2022-04-12,3.79,3.795,3.67,3.74,13622,2.95276441550982,2.95665988307645,2.85927319391056,2.91380973984346,17484.4223023075,0.0,1.0
2022-04-13,3.56,3.79,3.56,3.79,13347,2.77357290744458,2.95276441550982,2.77357290744458,2.95276441550982,17131.4479862648,0.0,1.0
2022-04-14,3.72,3.78,3.57,3.57,6571,2.89822786957692,2.94497348037655,2.78136384257785,2.78136384257785,8434.160838971,0.0,1.0
2022-04-18,3.5468,3.71,3.53,3.71,1676,2.76328887306866,2.89043693444365,2.75020010204476,2.89043693444365,2151.21801340974,0.0,1.0
2022-04-19,3.66,3.7469,3.6499,3.6499,1125,2.85148225877729,2.91918548508542,2.84361341429269,2.84361341429269,1443.98583835678,0.0,1.0
2022-04-20,3.609,3.61,3.58,3.58,830,2.81174848959761,2.81252758311093,2.78915477771112,2.78915477771112,1065.34066296544,0.0,1.0
2022-04-21,3.6,3.65,3.5,3.5,8990,2.80473664797766,2.84369132364402,2.72682729664495,2.72682729664495,11539.0512771799,0.0,1.0
2022-04-22,3.62,3.62,3.59,3.6001,8471,2.8203185182442,2.8203185182442,2.79694571284439,2.80481455732899,10872.8924770847,0.0,1.0
2022-04-25,3.53,3.5348,3.45,3.45,3130,2.75020010204476,2.75393975090873,2.68787262097859,2.68787262097859,4017.48948805041,0.0,1.0
2022-04-26,3.47,3.52,3.4158,3.52,2323,2.70345449124514,2.74240916691149,2.66122762282281,2.74240916691149,2981.67031333581,0.0,1.0
2022-04-27,3.4255,3.46,3.41,3.46,1045,2.66878482990208,2.69566355611186,2.65670888044551,2.69566355611186,1341.30240096252,0.0,1.0
2022-04-28,3.4899,3.5,3.4882,3.49,2115,2.71895845216035,2.72682729664495,2.71763399318769,2.71903636151168,2714.69337611074,0.0,1.0
2022-04-29,3.54,3.55,3.54,3.54,1939,2.75799103717803,2.76578197231131,2.75799103717803,2.75799103717803,2488.78981384337,0.0,1.0
2022-05-02,3.46,3.52,3.46,3.515,1714,2.69566355611186,2.74240916691149,2.69566355611186,2.73851369934486,2199.99264617202,0.0,1.0
2022-05-03,3.54,3.55,3.41,3.41,5154,2.75799103717803,2.76578197231131,2.65670888044551,2.65670888044551,6615.38045412519,0.0,1.0
2022-05-04,3.5599,3.5799,3.5001,3.5162,3097,2.77349499809324,2.78907686835979,2.72690520599628,2.73944861156085,3975.13257012528,0.0,1.0
2022-05-05,3.5499,3.5856,3.5104,3.5104,1529,2.76570406295997,2.79351770138575,2.73492986918355,2.73492986918355,1962.53719719779,0.0,1.0
2022-05-06,3.42,3.5072,3.42,3.5072,1511,2.66449981557878,2.7324367699409,2.66449981557878,2.7324367699409,1939.43342378408,0.0,1.0
2022-05-09,3.5,3.53,3.41,3.4224,3731,2.72682729664495,2.75020010204476,2.65670888044551,2.66636964001076,4788.89881147478,0.0,1.0
2022-05-10,3.45,3.46,3.4201,3.4201,1574,2.68787262097859,2.69566355611186,2.66457772493011,2.66457772493011,2020.29663073206,0.0,1.0
2022-05-11,3.41,3.52,3.41,3.52,906,2.65670888044551,2.74240916691149,2.65670888044551,2.74240916691149,1162.88992848999,0.0,1.0
2022-05-12,3.39,3.42,3.3481,3.42,4147,2.64112701017897,2.66449981557878,2.60848299197056,2.66449981557878,5322.85268592493,0.0,1.0
2022-05-13,3.35,3.405,3.2501,3.34,4871,2.60996326964588,2.65281341287887,2.5321318276645,2.60217233451261,6252.13779434299,0.0,1.0
2022-05-16,3.38,3.38,3.06,3.25,4102,2.63333607504569,2.63333607504569,2.38402615078101,2.53205391831317,5265.09325239067,0.0,1.0
2022-05-17,3.38,3.38,3.38,3.38,198,2.63333607504569,2.63333607504569,2.63333607504569,2.63333607504569,254.141507550793,0.0,1.0
2022-05-18,3.42,3.42,3.2763,3.2763,984,2.66449981557878,2.66449981557878,2.55254407771367,2.55254407771367,1263.00627994939,0.0,1.0
2022-05-19,3.28,3.4399,3.28,3.4,1211,2.55542672371298,2.68000377649399,2.55542672371298,2.64891794531224,1554.37053355561,0.0,1.0
2022-05-20,3.36,3.425,3.26,3.26,4347,2.61775420477915,2.66839528314541,2.53984485344644,2.53984485344644,5579.56127941059,0.0,1.0
2022-05-23,3.26,3.36,3.25,3.36,1124,2.53984485344644,2.61775420477915,2.53205391831317,2.61775420477915,1442.70229538935,0.0,1.0
2022-05-24,3.39,3.4001,3.38,3.38,23497,2.64112701017897,2.64899585466357,2.63333607504569,2.63333607504569,30159.4091056614,0.0,1.0
2022-05-25,3.4,3.4,3.36,3.36,1174,2.64891794531224,2.64891794531224,2.61775420477915,2.61775420477915,1506.87944376076,0.0,1.0
2022-05-26,3.26,3.275,3.23,3.26,6637,2.53984485344644,2.55153125614635,2.51647204804662,2.53984485344644,8518.87467482126,0.0,1.0
2022-05-27,3.27,3.28,3.13,3.28,3370,2.54763578857971,2.55542672371298,2.43856269671391,2.55542672371298,4325.53980023319,0.0,1.0
2022-05-31,3.2,3.28,3.16,3.28,1447,2.49309924264681,2.55542672371298,2.46193550211373,2.55542672371298,1857.28667386867,0.0,1.0
2022-06-01,3.1824,3.2799,3.17,3.2799,1029,2.47938719681225,2.55534881436165,2.469726437247,2.55534881436165,1320.76571348367,0.0,1.0
2022-06-02,3.19,3.28,3.17,3.27,3875,2.48530830751354,2.55542672371298,2.469726437247,2.54763578857971,4973.72899878445,0.0,1.0
2022-06-03,3.18,3.18,3.17,3.17,537,2.47751737238027,2.47751737238027,2.469726437247,2.469726437247,689.262573508968,0.0,1.0
2022-06-06,3.16,3.19,3.15,3.19,1139,2.46193550211373,2.48530830751354,2.45414456698045,2.48530830751354,1461.95543990077,0.0,1.0
2022-06-07,3.15,3.19,3.15,3.15,2674,2.45414456698045,2.48530830751354,2.45414456698045,2.45414456698045,3432.19389490314,0.0,1.0
2022-06-08,3.11,3.19,3.1,3.19,5802,2.42298082644737,2.48530830751354,2.4151898913141,2.48530830751354,7447.11629701868,0.0,1.0
2022-06-09,3.11,3.11,3.08,3.08,814,2.42298082644737,2.42298082644737,2.39960802104756,2.39960802104756,1044.80397548659,0.0,1.0
2022-06-10,3.1,3.1561,3.1,3.1513,1726,2.4151898913141,2.45889703741175,2.4151898913141,2.45515738854778,2215.39516178115,0.0,1.0
2022-06-13,3.15,3.15,3.0427,3.12,7070,2.45414456698045,2.45414456698045,2.37054783300045,2.43077176158064,9074.64877971771,0.0,1.0
2022-06-14,3.06,3.17,3.06,3.17,986,2.38402615078101,2.469726437247,2.38402615078101,2.469726437247,1265.57336588425,0.0,1.0
2022-06-15,3.055,3.09,3.01,3.09,5581,2.38013068321438,2.40739895618083,2.34507147511466,2.40739895618083,7163.45330121703,0.0,1.0
2022-06-16,3.28,3.3,3.1503,3.16,11291,2.55542672371298,2.57100859397952,2.45437829503445,2.46193550211373,14492.4836452323,0.0,1.0
2022-06-17,3.2999,3.3,3.0498,3.19,38913,2.57093068462819,2.57100859397952,2.37607939694508,2.48530830751354,49946.5074915353,0.0,1.0
2022-06-21,3.3,3.3625,3.16,3.2,11200,2.57100859397952,2.61970193856247,2.46193550211373,2.49309924264681,14375.6812351964,0.0,1.0
2022-06-22,3.32,3.45,3.31,3.31,2443,2.58659046424607,2.68787262097859,2.57879952911279,2.57879952911279,3135.6954694272,0.0,1.0
2022-06-23,3.23,3.3722,3.19,3.3473,9628,2.51647204804662,2.62725914564174,2.48530830751354,2.6078597171599,12357.9516903992,0.0,1.0
2022-06-24,3.2975,3.38,3.21,3.2835,6488,2.56906086019621,2.63333607504569,2.50089017778008,2.55815355100963,8327.62677267444,0.0,1.0
2022-06-27,3.09,3.38,3.01,3.28,26383,2.40739895618083,2.63333607504569,2.34507147511466,2.55542672371298,33863.7141096594,0.0,1.0
2022-06-28,3.4,3.4,3.0,3.15,89216,2.64891794531224,2.64891794531224,2.33728053998139,2.45414456698045,114512.569382078,0.0,1.0
2022-06-29,3.07,3.205,3.06,3.1,1882,2.469726437247,2.57833004279369,2.46168172572502,2.49386057181293,2339.42509294286,0.1,1.0
2022-06-30,3.24,3.35,3.06,3.06,6339,2.60648653312061,2.69497835986236,2.46168172572502,2.46168172572502,7879.71076735643,0.0,1.0
2022-07-01,3.11,3.3,3.03,3.03,1731,2.50190528333491,2.65475480225247,2.43754759115909,2.43754759115909,2151.72414234011,0.0,1.0
2022-07-05,3.1,3.11,3.02,3.11,3228,2.49386057181293,2.50190528333491,2.42950287963711,2.50190528333491,4012.57396387862,0.0,1.0
2022-07-06,3.02,3.03,3.02,3.03,1853,2.42950287963711,2.43754759115909,2.42950287963711,2.43754759115909,2303.37656600591,0.0,1.0
2022-07-07,3.2,3.2,3.05,3.17,1466,2.5743076870327,2.5743076870327,2.45363701420304,2.55017355246677,1822.31518929556,0.0,1.0
2022-07-08,3.0986,3.2,3.0986,3.2,3936,2.49273431219985,2.5743076870327,2.49273431219985,2.5743076870327,4892.65524220144,0.0,1.0
2022-07-11,3.0873,3.1,3.05,3.1,3431,2.48364378818002,2.49386057181293,2.45363701420304,2.49386057181293,4264.91365243728,0.0,1.0
2022-07-12,3.0301,3.0301,3.03,3.03,1052,2.43762803827431,2.43762803827431,2.43754759115909,2.43754759115909,1307.69139095424,0.0,1.0
2022-07-13,3.1,3.1,3.05,3.08,7876,2.49386057181293,2.49386057181293,2.45363701420304,2.47777114876897,9790.28269501486,0.0,1.0
2022-07-14,3.05,3.0683,3.05,3.05,1878,2.45363701420304,2.46835883628826,2.45363701420304,2.45363701420304,2334.45288233087,0.0,1.0
2022-07-15,3.07,3.29,3.07,3.29,1731,2.469726437247,2.6467100907305,2.469726437247,2.6467100907305,2151.72414234011,0.0,1.0
2022-07-18,3.34,3.4,3.18,3.3,5759,2.68693364834038,2.73520191747224,2.55821826398875,2.65475480225247,7158.7402286174,0.0,1.0
2022-07-19,3.13,3.13,3.13,3.13,617,2.51799470637886,2.51799470637886,2.51799470637886,2.51799470637886,766.963486899971,0.0,1.0
2022-07-20,3.25,3.25,3.2,3.2,314,2.61453124464259,2.61453124464259,2.5743076870327,2.5743076870327,390.318533041476,0.0,1.0
2022-07-21,3.29,3.29,3.2,3.28,2175,2.6467100907305,2.6467100907305,2.5743076870327,2.63866537920852,2703.63952027137,0.0,1.0
2022-07-22,3.21,3.21,3.21,3.21,655,2.58235239855468,2.58235239855468,2.58235239855468,2.58235239855468,814.199487713907,0.0,1.0
2022-07-25,3.18,3.18,3.18,3.18,384,2.55821826398875,2.55821826398875,2.55821826398875,2.55821826398875,477.332218751359,0.0,1.0
2022-07-26,3.18,3.18,3.18,3.18,15,2.55821826398875,2.55821826398875,2.55821826398875,2.55821826398875,18.645789794975,0.0,1.0
2022-07-27,3.05,3.06,3.05,3.06,513,2.45363701420304,2.46168172572502,2.45363701420304,2.46168172572502,637.686010988145,0.0,1.0
2022-07-28,3.24,3.24,3.24,3.24,417,2.60648653312061,2.60648653312061,2.60648653312061,2.60648653312061,518.352956300305,0.0,1.0
2022-07-29,3.2595,3.2999,3.08,3.2999,913,2.62217372058846,2.65467435513725,2.47777114876897,2.65467435513725,1134.90707218748,0.0,1.0
2022-08-01,3.1816,3.26,3.101,3.26,4422,2.55950541783226,2.62257595616456,2.49466504296513,2.62257595616456,5496.77883155863,0.0,1.0
2022-08-02,3.11,3.11,3.11,3.11,449,2.50190528333491,2.50190528333491,2.50190528333491,2.50190528333491,558.13064119625,0.0,1.0
2022-08-03,3.16,3.16,3.04,3.04,1376,2.54212884094479,2.54212884094479,2.44559230268107,2.44559230268107,1710.44045052571,0.0,1.0
2022-08-04,3.18,3.18,3.1297,3.15,1747,2.55821826398875,2.55821826398875,2.5177533650332,2.53408412942281,2171.61298478808,0.0,1.0
2022-08-05,3.05,3.05,3.05,3.05,432,2.45363701420304,2.45363701420304,2.45363701420304,2.45363701420304,536.99874609528,0.0,1.0
2022-08-08,3.3,3.3,3.11,3.11,3933,2.65475480225247,2.65475480225247,2.50190528333491,2.50190528333491,4888.92608424245,0.0,1.0
2022-08-09,3.26,3.2601,3.26,3.26,809,2.62257595616456,2.62265640327978,2.62257595616456,2.62257595616456,1005.62959627565,0.0,1.0
2022-08-10,3.2,3.202,3.2,3.202,977,2.5743076870327,2.5759166293371,2.5743076870327,2.5759166293371,1214.46244197937,0.0,1.0
2022-08-11,3.185,3.185,3.16,3.16,1026,2.56224061974973,2.56224061974973,2.54212884094479,2.54212884094479,1275.37202197629,0.0,1.0
2022-08-12,3.16,3.17,3.16,3.17,620,2.54212884094479,2.55017355246677,2.54212884094479,2.55017355246677,770.692644858967,0.0,1.0
2022-08-15,3.1999,3.1999,3.16,3.16,5245,2.57422723991748,2.57422723991748,2.54212884094479,2.54212884094479,6519.81116497626,0.0,1.0
2022-08-16,3.2,3.2,3.18,3.2,3880,2.5743076870327,2.5743076870327,2.55821826398875,2.5743076870327,4823.04429363353,0.0,1.0
2022-08-17,3.08,3.2714,3.0615,3.11,4585,2.47777114876897,2.63174692729962,2.46288843245332,2.50190528333491,5699.39641399737,0.0,1.0
2022-08-18,3.2506,3.27,3.06,3.06,5811,2.61501392733391,2.63062066768654,2.46168172572502,2.46168172572502,7223.3789665733,0.0,1.0
2022-08-19,3.1532,3.27,3.0613,3.1,9400,2.53665843710985,2.63062066768654,2.46272753822288,2.49386057181293,11684.6949381843,0.0,1.0
2022-08-22,3.27,3.3,3.15,3.15,17290,2.63062066768654,2.65475480225247,2.53408412942281,2.53408412942281,21492.3803703412,0.0,1.0
2022-08-23,3.19,3.2,3.16,3.2,4665,2.56626297551072,2.5743076870327,2.54212884094479,2.5743076870327,5798.84062623723,0.0,1.0
2022-08-24,3.24,3.25,3.15,3.25,4583,2.60648653312061,2.61453124464259,2.53408412942281,2.61453124464259,5696.91030869136,0.0,1.0
2022-08-25,3.1608,3.1999,3.1005,3.15,3370,2.54277241786655,2.57422723991748,2.49426280738903,2.53408412942281,4189.08744060438,0.0,1.0
2022-08-26,3.01,3.15,3.0,3.1301,16882,2.42145816811513,2.53408412942281,2.41341345659316,2.51807515349408,20985.2148879179,0.0,1.0
2022-08-29,3.15,3.23,3.09,3.09,15221,2.53408412942281,2.59844182159863,2.48581586029095,2.48581586029095,18920.5044312877,0.0,1.0
2022-08-30,3.15,3.17,3.15,3.15,9977,2.53408412942281,2.55017355246677,2.53408412942281,2.53408412942281,12401.9363189644,0.0,1.0
2022-08-31,3.2285,3.2285,3.14,3.14,7580,2.59723511487034,2.59723511487034,2.52603941790084,2.52603941790084,9422.33910972735,0.0,1.0
2022-09-01,3.0901,3.19,3.09,3.09,13432,2.48589630740617,2.56626297551072,2.48581586029095,2.48581586029095,16696.6832350736,0.0,1.0
2022-09-02,3.0817,3.15,3.02,3.1499,9008,2.47913874972771,2.53408412942281,2.42950287963711,2.53400368230759,11197.418298209,0.0,1.0
2022-09-06,3.15,3.15,3.1,3.1,1798,2.53408412942281,2.53408412942281,2.49386057181293,2.49386057181293,2235.00867009101,0.0,1.0
2022-09-07,3.15,3.15,3.15,3.15,463,2.53408412942281,2.53408412942281,2.53408412942281,2.53408412942281,575.533378338229,0.0,1.0
2022-09-08,3.0303,3.1517,3.0301,3.1219,1881,2.43778893250475,2.53545173038155,2.43762803827431,2.51147849004606,2338.18204028986,0.0,1.0
2022-09-09,3.105,3.105,3.105,3.105,612,2.49788292757392,2.49788292757392,2.49788292757392,2.49788292757392,760.748223634979,0.0,1.0
2022-09-12,3.13,3.1478,3.03,3.03,2063,2.51799470637886,2.53231429288798,2.43754759115909,2.43754759115909,2564.41762313556,0.0,1.0
2022-09-13,3.06,3.06,3.05,3.05,499,2.46168172572502,2.46168172572502,2.45363701420304,2.45363701420304,620.283273846168,0.0,1.0
2022-09-14,3.035,3.1789,3.0,3.04,8865,2.44156994692008,2.55733334572133,2.41341345659316,2.44559230268107,11019.6617688302,0.0,1.0
2022-09-15,3.1,3.11,3.01,3.01,7362,2.49386057181293,2.50190528333491,2.42145816811513,2.42145816811513,9151.35363137372,0.0,1.0
2022-09-16,3.05,3.05,3.01,3.01,858,2.45363701420304,2.45363701420304,2.42145816811513,2.42145816811513,1066.53917627257,0.0,1.0
2022-09-19,3.17,3.17,3.07,3.07,1113,2.55017355246677,2.55017355246677,2.469726437247,2.469726437247,1383.51760278714,0.0,1.0
2022-09-20,3.17,3.17,3.11,3.14,8005,2.55017355246677,2.55017355246677,2.50190528333491,2.52603941790084,9950.63648725165,0.0,1.0
2022-09-21,3.16,3.19,3.09,3.125,5648,2.54212884094479,2.56626297551072,2.48581586029095,2.51397235061787,7020.76138413459,0.0,1.0
2022-09-22,3.12,3.15,3.07,3.08,2976,2.50994999485688,2.53408412942281,2.469726437247,2.47777114876897,3699.32469532304,0.0,1.0
2022-09-23,3.03,3.1899,3.02,3.0487,1508,2.43754759115909,2.5661825283955,2.42950287963711,2.45259120170519,1874.52340072148,0.0,1.0
2022-09-26,3.08,3.08,3.03,3.03,612,2.47777114876897,2.47777114876897,2.43754759115909,2.43754759115909,760.748223634981,0.0,1.0
2022-09-27,3.06,3.095,3.02,3.03,659,2.46168172572502,2.48983821605194,2.42950287963711,2.43754759115909,819.171698325901,0.0,1.0
2022-09-28,3.09,3.09,3.05,3.05,536,2.48581586029095,2.48581586029095,2.45363701420304,2.45363701420304,666.276222007107,0.0,1.0
2022-09-29,3.19,3.19,3.08,3.0801,4080,2.56626297551072,2.56626297551072,2.47777114876897,2.47785159588419,5071.6548242332,0.0,1.0
2022-09-30,3.1025,3.1025,3.08,3.08,585,2.49587174969342,2.49587174969342,2.47777114876897,2.47777114876897,727.185802004026,0.0,1.0
2022-10-03,3.15,3.1727,3.08,3.08,2079,2.53408412942281,2.5523456245777,2.47777114876897,2.47777114876897,2584.30646558354,0.0,1.0
2022-10-04,3.155,3.21,3.0954,3.21,2021,2.5381064851838,2.58235239855468,2.49016000451282,2.58235239855468,2512.20941170963,0.0,1.0
2022-10-05,3.15,3.2,3.08,3.19,4884,2.53408412942281,2.5743076870327,2.47777114876897,2.56626297551072,6071.06915724387,0.0,1.0
2022-10-06,3.19,3.19,3.145,3.1501,1509,2.56626297551072,2.56626297551072,2.53006177366183,2.53416457653803,1875.76645337449,0.0,1.0
2022-10-07,3.1,3.1,3.1,3.1,569,2.49386057181293,2.49386057181293,2.49386057181293,2.49386057181293,707.296959556051,0.0,1.0
2022-10-10,3.11,3.1134,3.1,3.1,1872,2.50190528333491,2.50464048525238,2.49386057181293,2.49386057181293,2326.99456641287,0.0,1.0
2022-10-11,3.14,3.14,3.1,3.1,859,2.52603941790084,2.52603941790084,2.49386057181293,2.49386057181293,1067.78222892557,0.0,1.0
2022-10-12,3.1,3.145,3.1,3.1133,1588,2.49386057181293,2.53006177366183,2.49386057181293,2.50456003813716,1973.96761296135,0.0,1.0
2022-10-13,3.14,3.14,3.11,3.11,768,2.52603941790084,2.52603941790084,2.50190528333491,2.50190528333491,954.664437502719,0.0,1.0
2022-10-14,3.11,3.12,3.11,3.12,306,2.50190528333491,2.50994999485688,2.50190528333491,2.50994999485688,380.374111817489,0.0,1.0
2022-10-17,3.2,3.226,3.2,3.2,17354,2.5743076870327,2.59522393698984,2.5743076870327,2.5743076870327,21571.9357401331,0.0,1.0
2022-10-18,3.2,3.21,3.11,3.2,16431,2.5743076870327,2.58235239855468,2.50190528333491,2.5743076870327,20424.5981414156,0.0,1.0
2022-10-19,3.205,3.21,3.2,3.2,16551,2.57833004279369,2.58235239855468,2.5743076870327,2.5743076870327,20573.7644597754,0.0,1.0
2022-10-20,3.2,3.2033,3.2,3.2,37205,2.5743076870327,2.57696244183495,2.5743076870327,2.5743076870327,46247.773954803,0.0,1.0
2022-10-21,3.11,3.2,3.11,3.2,19448,2.50190528333491,2.5743076870327,2.50190528333491,2.5743076870327,24174.8879955115,0.0,1.0
2022-10-24,3.2,3.21,3.11,3.11,37642,2.5743076870327,2.58235239855468,2.50190528333491,2.50190528333491,46790.9879641633,0.0,1.0
2022-10-25,3.1497,3.2,3.11,3.17,33121,2.53384278807716,2.5743076870327,2.50190528333491,2.55017355246677,41171.1469199577,0.0,1.0
2022-10-26,3.1101,3.1857,3.1101,3.15,2672,2.50198573045013,2.56280374955627,2.50198573045013,2.53408412942281,3321.43668881154,0.0,1.0
2022-10-27,3.2,3.2,3.12,3.12,10883,2.5743076870327,2.5743076870327,2.50994999485688,2.50994999485688,13528.1420225809,0.0,1.0
2022-10-28,3.11,3.12,3.11,3.12,450,2.50190528333491,2.50994999485688,2.50190528333491,2.50994999485688,559.373693849249,0.0,1.0
2022-10-31,3.11,3.21,3.11,3.18,31760,2.50190528333491,2.58235239855468,2.50190528333491,2.55821826398875,39479.352259227,0.0,1.0
2022-11-01,3.21,3.3185,3.18,3.18,74421,2.58235239855468,2.66963751856813,2.55821826398875,2.55821826398875,92509.2214887888,0.0,1.0
2022-11-02,3.2,3.23,3.19,3.19,37849,2.5743076870327,2.59844182159863,2.56626297551072,2.56626297551072,47048.2998633339,0.0,1.0
2022-11-03,3.16,3.21,3.15,3.18,33635,2.54212884094479,2.58235239855468,2.53408412942281,2.55821826398875,41810.0759835989,0.0,1.0
2022-11-04,3.17,3.21,3.16,3.19,38828,2.55017355246677,2.58235239855468,2.54212884094479,2.56626297551072,48265.2484106192,0.0,1.0
2022-11-07,3.215,3.23,3.18,3.18,38787,2.58637475431567,2.59844182159863,2.55821826398875,2.55821826398875,48214.2832518463,0.0,1.0
2022-11-08,3.2,3.3,3.12,3.12,21119,2.5743076870327,2.65475480225247,2.50994999485688,2.50994999485688,26252.0289786718,0.0,1.0
2022-11-09,3.2,3.2521,3.2,3.21,11502,2.5743076870327,2.6162206340622,2.5743076870327,2.58235239855468,14297.5916147868,0.0,1.0
2022-11-10,3.22,3.22,3.22,3.22,336,2.59039711007665,2.59039711007665,2.59039711007665,2.59039711007665,417.665691407441,0.0,1.0
2022-11-11,3.21,3.22,3.2,3.2,2478,2.58235239855468,2.59039711007665,2.5743076870327,2.5743076870327,3080.28447412987,0.0,1.0
2022-11-14,3.26,3.28,3.21,3.21,2459,2.62257595616456,2.63866537920852,2.58235239855468,2.58235239855468,3056.6664737229,0.0,1.0
2022-11-15,3.25,3.259,3.21,3.259,1617,2.61453124464259,2.62177148501237,2.58235239855468,2.62177148501237,2010.0161398983,0.0,1.0
2022-11-16,3.245,3.26,3.23,3.23,3043,2.6105088888816,2.62257595616456,2.59844182159863,2.59844182159863,3782.60922307392,0.0,1.0
2022-11-17,3.21,3.27,3.2,3.2152,4927,2.58235239855468,2.63062066768654,2.5743076870327,2.58653564854611,6124.52042132278,0.0,1.0
2022-11-18,3.2141,3.2499,3.21,3.2164,7627,2.58565073027869,2.61445079752737,2.58235239855468,2.58750101392874,9480.76258441828,0.0,1.0
2022-11-21,3.19,3.25,3.18,3.25,31137,2.56626297551072,2.61453124464259,2.55821826398875,2.61453124464259,38704.9304564091,0.0,1.0
2022-11-22,3.21,3.216,3.16,3.1982,7600,2.58235239855468,2.58717922546786,2.54212884094479,2.57285963895874,9447.20016278732,0.0,1.0
2022-11-23,3.21,3.25,3.17,3.1701,4266,2.58235239855468,2.61453124464259,2.55017355246677,2.55025399958199,5302.86261769088,0.0,1.0
2022-11-25,3.2,3.25,3.2,3.21,1595,2.5743076870327,2.61453124464259,2.5743076870327,2.58235239855468,1982.66898153234,0.0,1.0
2022-11-28,3.18,3.25,3.17,3.22,7805,2.55821826398875,2.61453124464259,2.55017355246677,2.59039711007665,9702.02595665197,0.0,1.0
2022-11-29,3.23,3.24,3.23,3.23,5525,2.59844182159863,2.60648653312061,2.59844182159863,2.59844182159863,6867.86590781579,0.0,1.0
2022-11-30,3.18,3.18,3.07,3.08,2792,2.63866537920852,2.63866537920852,2.54739079061954,2.55568848049127,3364.79193987953,0.1,1.0
2022-12-01,3.18,3.18,3.08,3.08,909,2.63866537920852,2.63866537920852,2.55568848049127,2.55568848049127,1095.48562799087,0.0,1.0
2022-12-02,3.24,3.25,3.12,3.12,12124,2.68845151843887,2.69674920831059,2.58887923997817,2.58887923997817,14611.2956587032,0.0,1.0
2022-12-05,3.2363,3.2363,3.2363,3.2363,1101,2.68538137318633,2.68538137318633,2.68538137318633,2.68538137318633,1326.8753315929,0.0,1.0
2022-12-06,3.13,3.13,3.09,3.09,2488,2.59717692984989,2.59717692984989,2.56398617036299,2.56398617036299,2998.42490917632,0.0,1.0
2022-12-07,3.1,3.15,3.1,3.15,2717,2.57228386023472,2.61377230959334,2.57228386023472,2.61377230959334,3274.40533690999,0.0,1.0
2022-12-08,3.2209,3.2209,3.1,3.1,1665,2.67260293078387,2.67260293078387,2.57228386023472,2.57228386023472,2006.58258592387,0.0,1.0
2022-12-09,3.1,3.1188,3.1,3.1,5585,2.57228386023472,2.58788351719356,2.57228386023472,2.57228386023472,6730.78903446533,0.0,1.0
2022-12-12,3.1127,3.12,3.1,3.11,4976,2.58282192637181,2.58887923997817,2.57228386023472,2.58058155010644,5996.84981835264,0.0,1.0
2022-12-13,3.11,3.13,3.11,3.1114,3081,2.58058155010644,2.59717692984989,2.58058155010644,2.58174322668849,3713.08164998885,0.0,1.0
2022-12-14,3.2292,3.2292,3.09,3.1101,4564,2.6794900133774,2.6794900133774,2.56398617036299,2.58066452700516,5500.32607937329,0.0,1.0
2022-12-15,3.11,3.24,3.09,3.14,1085,2.58058155010644,2.68845151843887,2.56398617036299,2.60547461972162,1307.59285629273,0.0,1.0
2022-12-16,3.1194,3.175,3.1,3.17,2320,2.58838137858586,2.63451653427266,2.57228386023472,2.63036768933679,2795.95891852455,0.0,1.0
2022-12-19,3.16,3.178,3.09,3.09,13368,2.62206999946507,2.63700584123417,2.56398617036299,2.56398617036299,16110.5081132914,0.0,1.0
2022-12-20,3.18,3.18,3.1007,3.17,4502,2.63866537920852,2.63866537920852,2.57286469852574,2.63036768933679,5425.60648758512,0.0,1.0
2022-12-21,3.1,3.14,3.09,3.09,2703,2.57228386023472,2.60547461972162,2.56398617036299,2.56398617036299,3257.53317102234,0.0,1.0
2022-12-22,3.23,3.23,3.1,3.19,2716,2.68015382856714,2.68015382856714,2.57228386023472,2.64696306908024,3273.20018220374,0.0,1.0
2022-12-23,3.16,3.24,3.1375,3.24,5709,2.62206999946507,2.68845151843887,2.60340019725369,2.68845151843887,6880.22821804164,0.0,1.0
2022-12-27,3.11,3.11,3.1,3.11,7459,2.58058155010644,2.58058155010644,2.57228386023472,2.58058155010644,8989.24895399767,0.0,1.0
2022-12-28,3.1,3.125,3.1,3.1226,9526,2.57228386023472,2.59302808491403,2.57228386023472,2.59103663934482,11480.3037318383,0.0,1.0
2022-12-29,3.03,3.155,3.01,3.13,15989,2.51420003113264,2.61792115452921,2.49760465138919,2.59717692984989,19269.2185984004,0.0,1.0
2022-12-30,3.1135,3.13,3.0,3.04,8522,2.58348574156155,2.59717692984989,2.48930696151747,2.52249772100437,10270.3284067526,0.0,1.0
2023-01-03,3.15,3.15,3.15,3.15,452,2.61377230959334,2.61377230959334,2.61377230959334,2.61377230959334,544.729927229782,0.0,1.0
2023-01-04,3.13,3.15,3.1207,3.15,956,2.59717692984989,2.61377230959334,2.58946007826919,2.61377230959334,1152.12789918511,0.0,1.0
2023-01-05,3.18,3.18,3.11,3.11,2309,2.63866537920852,2.63866537920852,2.58058155010644,2.58058155010644,2782.70221675567,0.0,1.0
2023-01-06,3.14,3.2051,3.13,3.18,1552,2.60547461972162,2.65949258078655,2.59717692984989,2.63866537920852,1870.40010411642,0.0,1.0
2023-01-09,3.1541,3.17,3.12,3.17,2063,2.61717436244075,2.63036768933679,2.58887923997817,2.63036768933679,2486.23415901557,0.0,1.0
2023-01-10,3.12,3.16,3.12,3.16,484,2.58887923997817,2.62206999946507,2.58887923997817,2.62206999946507,583.29487783012,0.0,1.0
2023-01-11,3.1433,3.1433,3.13,3.13,736,2.60821285737929,2.60821285737929,2.59717692984989,2.59717692984989,886.993863807785,0.0,1.0
2023-01-12,3.185,3.19,3.17,3.17,1915,2.64281422414438,2.64696306908024,2.63036768933679,2.63036768933679,2307.87126248901,0.0,1.0
2023-01-13,3.15,3.15,3.15,3.15,453,2.61377230959334,2.61377230959334,2.61377230959334,2.61377230959334,545.935081936043,0.0,1.0
2023-01-17,3.14,3.16,3.14,3.16,1703,2.60547461972162,2.62206999946507,2.60547461972162,2.62206999946507,2052.37846476176,0.0,1.0
2023-01-18,3.105,3.13,3.105,3.13,4997,2.57643270517058,2.59717692984989,2.57643270517058,2.59717692984989,6022.15806718411,0.0,1.0
2023-01-19,3.08,3.08,3.08,3.08,487,2.55568848049127,2.55568848049127,2.55568848049127,2.55568848049127,586.910341948902,0.0,1.0
2023-01-20,3.0899,3.0977,3.0899,3.0977,1089,2.56390319346428,2.57037539156422,2.56390319346428,2.57037539156422,1312.41347511777,0.0,1.0
2023-01-23,3.145,3.15,3.08,3.08,5962,2.60962346465748,2.61377230959334,2.55568848049127,2.55568848049127,7185.13235872557,0.0,1.0
2023-01-24,3.085,3.14,3.03,3.1399,17788,2.55983732542713,2.60547461972162,2.51420003113264,2.6053916428229,21437.2919149632,0.0,1.0
2023-01-25,3.09,3.09,3.04,3.04,5807,2.56398617036299,2.56398617036299,2.52249772100437,2.52249772100437,6998.33337925519,0.0,1.0
2023-01-26,3.12,3.12,3.1,3.1,1835,2.58887923997817,2.58887923997817,2.57228386023472,2.57228386023472,2211.45888598816,0.0,1.0
2023-01-27,3.12,3.1516,3.1069,3.1069,2262,2.58887923997817,2.61509993997282,2.57800926624621,2.57800926624621,2726.05994556143,0.0,1.0
2023-01-30,3.1503,3.165,3.1339,3.1339,10037,2.6140212402895,2.62621884440093,2.60041302889987,2.60041302889987,12096.1377867374,0.0,1.0
2023-01-31,3.0999,3.16,3.085,3.1376,12420,2.572200883336,2.62206999946507,2.55983732542713,2.6034831741524,14968.0214517564,0.0,1.0
2023-02-01,3.13,3.13,3.13,3.13,436,2.59717692984989,2.59717692984989,2.59717692984989,2.59717692984989,525.447451929613,0.0,1.0
2023-02-02,3.14,3.17,3.14,3.15,17607,2.60547461972162,2.63036768933679,2.60547461972162,2.61377230959334,21219.15891313,0.0,1.0
2023-02-03,3.14,3.14,3.14,3.14,663,2.60547461972162,2.60547461972162,2.60547461972162,2.60547461972162,799.017570250763,0.0,1.0
2023-02-06,3.1509,3.16,3.14,3.1597,8535,2.6145191016818,2.62206999946507,2.60547461972162,2.62182106876892,10285.995417934,0.0,1.0
2023-02-07,3.14,3.16,3.14,3.16,1505,2.60547461972162,2.62206999946507,2.60547461972162,2.62206999946507,1813.75783292217,0.0,1.0
2023-02-08,3.1103,3.14,3.11,3.14,4369,2.5808304808026,2.60547461972162,2.58058155010644,2.60547461972162,5265.32091165246,0.0,1.0
2023-02-09,3.01,3.1546,3.01,3.1546,25128,2.49760465138919,2.61758924693434,2.49760465138919,2.61758924693434,30283.1274589159,0.0,1.0
2023-02-10,3.0501,3.0501,3.0499,3.05,7905,2.53087838777481,2.53087838777481,2.53071243397738,2.53079541087609,9526.74795298988,0.0,1.0
2023-02-13,3.05,3.09,3.04,3.09,1655,2.53079541087609,2.56398617036299,2.52249772100437,2.56398617036299,1994.53103886126,0.0,1.0
2023-02-14,3.03,3.05,3.03,3.05,1299,2.51420003113264,2.53079541087609,2.51420003113264,2.53079541087609,1565.49596343249,0.0,1.0
2023-02-15,3.03,3.04,3.03,3.03,4056,2.51420003113264,2.52249772100437,2.51420003113264,2.51420003113264,4888.10748859292,0.0,1.0
2023-02-16,3.03,3.05,3.03,3.05,4358,2.51420003113264,2.53079541087609,2.51420003113264,2.53079541087609,5252.06420988361,0.0,1.0
2023-02-17,3.03,3.0301,3.03,3.03,1248,2.51420003113264,2.51428300803136,2.51420003113264,2.51420003113264,1504.03307341321,0.0,1.0
2023-02-21,3.03,3.03,3.03,3.03,27,2.51420003113264,2.51420003113264,2.51420003113264,2.51420003113264,32.5391770690357,0.0,1.0
2023-02-22,3.01,3.01,3.01,3.01,228,2.49760465138919,2.49760465138919,2.49760465138919,2.49760465138919,274.775273027412,0.0,1.0
2023-02-23,3.0452,3.0452,2.9301,3.01,15421,2.52681251973767,2.52681251973767,2.43130610931411,2.49760465138919,18584.6907252444,0.0,1.0
2023-02-24,2.83,2.9989,2.8,2.98,14118,2.34824623369815,2.48839421563158,2.32335316408297,2.47271158177402,17014.3741429868,0.0,1.0
2023-02-27,2.89,3.0299,2.8601,2.8601,6124,2.3980323729285,2.51411705423393,2.37322228021204,2.37322228021204,7380.36742113977,0.0,1.0
2023-02-28,2.89,2.89,2.89,2.89,239,2.3980323729285,2.3980323729285,2.3980323729285,2.3980323729285,288.031974796278,0.0,1.0
2023-03-01,2.9991,2.9991,2.9991,2.9991,311,2.48856016942901,2.48856016942901,2.48856016942901,2.48856016942901,374.803113647041,0.0,1.0
2023-03-02,2.91,2.91,2.88,2.8927,3645,2.41462775267195,2.41462775267195,2.38973468305677,2.40027274919386,4392.7889043198,0.0,1.0
2023-03-03,2.91,2.9888,2.91,2.9888,7558,2.41462775267195,2.48001354886114,2.41462775267195,2.48001354886114,9108.55926991744,0.0,1.0
2023-03-06,2.86,2.9,2.85,2.9,8802,2.37313930331332,2.40633006280022,2.3648416134416,2.40633006280022,10607.7717245056,0.0,1.0
2023-03-07,2.8598,2.864,2.85,2.86,18284,2.37297334951589,2.37645837926201,2.3648416134416,2.37313930331332,22035.0486492684,0.0,1.0
2023-03-08,2.82,2.865,2.82,2.85,8187,2.33994854382642,2.37728814824918,2.33994854382642,2.3648416134416,9866.60158015536,0.0,1.0
2023-03-09,2.78,2.8436,2.77,2.8199,7683,2.30675778433952,2.35953109192369,2.2984600944678,2.3398655669277,9259.20360820003,0.0,1.0
2023-03-10,2.76,2.815,2.76,2.815,1840,2.29016240459607,2.33579969889056,2.29016240459607,2.33579969889056,2217.48465951947,0.0,1.0
2023-03-13,2.75,2.84,2.75,2.76,40752,2.28186471472435,2.35654392356987,2.28186471472435,2.29016240459607,49112.464589531,0.0,1.0
2023-03-14,2.91,2.91,2.76,2.76,16381,2.41462775267195,2.41462775267195,2.29016240459607,2.29016240459607,19741.6392432545,0.0,1.0
2023-03-15,2.7,2.91,2.7,2.91,21634,2.24037626536572,2.41462775267195,2.24037626536572,2.41462775267195,26072.3169152414,0.0,1.0
2023-03-16,2.71,2.87,2.71,2.71,2464,2.24867395523745,2.38143699318505,2.24867395523745,2.24867395523745,2969.50119622606,0.0,1.0
2023-03-17,2.78,2.78,2.71,2.72,2103,2.30675778433952,2.30675778433952,2.24867395523745,2.25697164510917,2534.440347266,0.0,1.0
2023-03-20,2.71,2.83,2.71,2.83,2180,2.24867395523745,2.34824623369815,2.24867395523745,2.34824623369815,2627.23725964806,0.0,1.0
2023-03-21,2.75,2.75,2.75,2.75,738,2.28186471472435,2.28186471472435,2.28186471472435,2.28186471472435,889.404173220306,0.0,1.0
2023-03-22,2.7,2.7107,2.7,2.71,1781,2.24037626536572,2.24925479352847,2.24037626536572,2.24867395523745,2146.38053185009,0.0,1.0
2023-03-23,2.59,2.7456,2.56,2.7456,22152,2.14910167677675,2.27821373118079,2.12420860716157,2.27821373118079,26696.5870530843,0.0,1.0
2023-03-24,2.66,2.66,2.58,2.58,1954,2.20718550587882,2.20718550587882,2.14080398690502,2.14080398690502,2354.87229603317,0.0,1.0
2023-03-27,2.6311,2.6311,2.61,2.61,4983,2.18320518214954,2.18320518214954,2.1656970565202,2.1656970565202,6005.28590129646,0.0,1.0
2023-03-28,2.6311,2.6311,2.6311,2.6311,117,2.18320518214954,2.18320518214954,2.18320518214954,2.18320518214954,141.003100632488,0.0,1.0
2023-03-29,2.65,2.66,2.65,2.655,3342,2.1988878160071,2.20718550587882,2.1988878160071,2.20303666094296,4027.62702832285,0.0,1.0
2023-03-30,2.6,2.6597,2.6,2.6,5146,2.15739936664847,2.20693657518267,2.15739936664847,2.15739936664847,6201.72611841695,0.0,1.0
2023-03-31,2.65,2.66,2.59,2.59,3685,2.1988878160071,2.20718550587882,2.14910167677675,2.14910167677675,4440.99509257023,0.0,1.0
2023-04-03,2.64,2.67,2.64,2.67,616,2.19059012613537,2.21548319575055,2.19059012613537,2.21548319575055,742.375299056518,0.0,1.0
2023-04-04,2.625,2.65,2.6063,2.625,1239,2.17814359132779,2.1988878160071,2.16262691126766,2.17814359132779,1493.18668105685,0.0,1.0
2023-04-05,2.67,2.67,2.61,2.61,674,2.21548319575055,2.21548319575055,2.1656970565202,2.1656970565202,812.274272019629,0.0,1.0
2023-04-06,2.6,2.6,2.6,2.6,352,2.15739936664847,2.15739936664847,2.15739936664847,2.15739936664847,424.214456603724,0.0,1.0
2023-04-10,2.6199,2.65,2.6,2.6,6524,2.17391176949321,2.1988878160071,2.15739936664847,2.15739936664847,7862.429303644,0.0,1.0
2023-04-11,2.6554,2.74,2.6,2.6199,18124,2.20336856853783,2.27356702485262,2.15739936664847,2.17391176949321,21842.2238962667,0.0,1.0
2023-04-12,2.65,2.65,2.6001,2.6001,2668,2.1988878160071,2.1988878160071,2.15748234354719,2.15748234354719,3215.35275630322,0.0,1.0
2023-04-13,2.62,2.64,2.6,2.6101,4000,2.17399474639192,2.19059012613537,2.15739936664847,2.16578003341892,4820.61882504232,0.0,1.0
2023-04-14,2.675,2.6797,2.61,2.6797,1104,2.21963204068641,2.22353195492612,2.1656970565202,2.22353195492612,1330.49079571168,0.0,1.0
2023-04-17,2.675,2.675,2.675,2.675,257,2.21963204068641,2.21963204068641,2.21963204068641,2.21963204068641,309.724759508969,0.0,1.0
2023-04-18,2.64,2.6727,2.6,2.61,5422,2.19059012613537,2.21772357201591,2.15739936664847,2.1656970565202,6534.34881734487,0.0,1.0
2023-04-19,2.61,2.6376,2.61,2.62,2776,2.1656970565202,2.18859868056616,2.1656970565202,2.17399474639192,3345.50946457936,0.0,1.0
2023-04-20,2.655,2.6688,2.65,2.65,852,2.20303666094296,2.21448747296594,2.1988878160071,2.1988878160071,1026.79180973401,0.0,1.0
2023-04-21,2.67,2.67,2.66,2.66,650,2.21548319575055,2.21548319575055,2.20718550587882,2.20718550587882,783.350559069375,0.0,1.0
2023-04-24,2.68,2.68,2.6501,2.6701,3199,2.22378088562227,2.22378088562227,2.19897079290582,2.21556617264927,3855.2899053276,0.0,1.0
2023-04-25,2.65,2.68,2.65,2.68,9532,2.1988878160071,2.22378088562227,2.1988878160071,2.22378088562227,11487.5346600758,0.0,1.0
2023-04-26,2.6504,2.68,2.65,2.68,6379,2.19921972360197,2.22378088562227,2.1988878160071,2.22378088562227,7687.68187123622,0.0,1.0
2023-04-27,2.6504,2.6504,2.6504,2.6504,14,2.19921972360197,2.19921972360197,2.19921972360197,2.19921972360197,16.8721658876481,0.0,1.0
2023-04-28,2.6501,2.68,2.65,2.68,1020,2.19897079290582,2.22378088562227,2.1988878160071,2.22378088562227,1229.25780038579,0.0,1.0
2023-05-01,2.8105,2.82,2.6775,2.6775,9313,2.33206573844828,2.33994854382642,2.22170646315434,2.22170646315434,11223.6057794048,0.0,1.0
2023-05-02,2.7407,2.8272,2.68,2.8201,5873,2.27414786314364,2.34592288053406,2.22378088562227,2.34003152072514,7077.87358986839,0.0,1.0
2023-05-03,2.72,2.72,2.7,2.7,458,2.25697164510917,2.25697164510917,2.24037626536572,2.24037626536572,551.960855467346,0.0,1.0
2023-05-04,2.72,2.72,2.72,2.72,324,2.25697164510917,2.25697164510917,2.25697164510917,2.25697164510917,390.470124828428,0.0,1.0
2023-05-05,2.71,2.8199,2.6601,2.8199,1370,2.24867395523745,2.3398655669277,2.20726848277754,2.3398655669277,1651.06194757699,0.0,1.0
2023-05-08,2.76,2.77,2.66,2.75,8046,2.29016240459607,2.2984600944678,2.20718550587882,2.28186471472435,9696.67476657263,0.0,1.0
2023-05-09,2.67,2.7347,2.6601,2.67,1174,2.21548319575055,2.26916924922061,2.20726848277754,2.21548319575055,1414.85162514992,0.0,1.0
2023-05-10,2.6601,2.6601,2.66,2.66,2987,2.20726848277754,2.20726848277754,2.20718550587882,2.20718550587882,3599.79710760035,0.0,1.0
2023-05-11,2.6791,2.722,2.66,2.66,2747,2.22303409353382,2.25863118308352,2.20718550587882,2.20718550587882,3310.55997809781,0.0,1.0
2023-05-12,2.78,2.78,2.67,2.67,729,2.30675778433952,2.30675778433952,2.21548319575055,2.21548319575055,878.557780863963,0.0,1.0
2023-05-15,2.66,2.7537,2.6501,2.7537,2270,2.20718550587882,2.28493485997689,2.19897079290582,2.28493485997689,2735.70118321152,0.0,1.0
2023-05-16,2.73,2.73,2.65,2.65,697,2.2652693349809,2.2652693349809,2.1988878160071,2.1988878160071,839.992830263622,0.0,1.0
2023-05-17,2.66,2.66,2.65,2.65,1506,2.20718550587882,2.20718550587882,2.1988878160071,2.1988878160071,1814.96298762843,0.0,1.0
2023-05-18,2.69,2.69,2.69,2.69,303,2.232078575494,2.232078575494,2.232078575494,2.232078575494,365.161875996955,0.0,1.0
2023-05-19,2.7587,2.7587,2.7,2.7,885,2.28908370491275,2.28908370491275,2.24037626536572,2.24037626536572,1066.56191504061,0.0,1.0
2023-05-22,2.68,2.7199,2.68,2.71,1489,2.22378088562227,2.25688866821046,2.22378088562227,2.24867395523745,1794.475357622,0.0,1.0
2023-05-23,2.67,2.67,2.67,2.67,262,2.21548319575055,2.21548319575055,2.21548319575055,2.21548319575055,315.750533040271,0.0,1.0
2023-05-24,2.6647,2.71,2.66,2.67,2464,2.21108542011853,2.24867395523745,2.20718550587882,2.21548319575055,2969.50119622607,0.0,1.0
2023-05-25,2.71,2.71,2.67,2.67,632,2.24867395523745,2.24867395523745,2.21548319575055,2.21548319575055,761.657774356685,0.0,1.0
2023-05-26,2.7,2.8565,2.7,2.8565,1064,2.24037626536572,2.37023511185822,2.24037626536572,2.37023511185822,1282.28460746126,0.0,1.0
2023-05-30,2.6601,2.89,2.66,2.71,3829,2.20726848277754,2.3980323729285,2.20718550587882,2.24867395523745,4614.53737027176,0.0,1.0
2023-05-31,2.66,2.785,2.66,2.6601,948,2.20718550587882,2.31090662927538,2.20718550587882,2.20726848277754,1142.48666153503,0.0,1.0
2023-06-01,2.65,2.76,2.65,2.6789,4586,2.1988878160071,2.29016240459607,2.1988878160071,2.22286813973638,5526.83948291101,0.0,1.0
2023-06-02,2.65,2.65,2.65,2.65,1041,2.1988878160071,2.1988878160071,2.1988878160071,2.1988878160071,1254.56604921726,0.0,1.0
2023-06-05,2.7,2.88,2.66,2.88,4049,2.24037626536572,2.38973468305677,2.20718550587882,2.38973468305677,4879.67140564909,0.0,1.0
2023-06-06,2.68,2.71,2.65,2.66,15632,2.22378088562227,2.24867395523745,2.1988878160071,2.20718550587882,18838.9783682654,0.0,1.0
2023-06-07,2.84,2.84,2.67,2.67,739,2.35654392356987,2.35654392356987,2.21548319575055,2.21548319575055,890.609327926568,0.0,1.0
2023-06-08,2.66,2.82,2.66,2.82,914,2.20718550587882,2.33994854382642,2.20718550587882,2.33994854382642,1101.51140152217,0.0,1.0
2023-06-09,2.73,2.73,2.73,2.73,661,2.2652693349809,2.2652693349809,2.2652693349809,2.2652693349809,796.607260838242,0.0,1.0
2023-06-12,2.7214,2.75,2.65,2.75,11927,2.25813332169121,2.28186471472435,2.1988878160071,2.28186471472435,14373.8801815699,0.0,1.0
2023-06-13,2.7,2.7,2.65,2.675,4868,2.24037626536572,2.24037626536572,2.1988878160071,2.21963204068641,5866.69311007651,0.0,1.0
2023-06-14,2.69,2.69,2.69,2.69,1138,2.232078575494,2.232078575494,2.232078575494,2.232078575494,1371.46605572454,0.0,1.0
2023-06-15,2.7033,2.73,2.67,2.695,1221,2.24311450302339,2.2652693349809,2.21548319575055,2.23622742042986,1471.49389634417,0.0,1.0
2023-06-16,2.68,2.73,2.66,2.73,2258,2.22378088562227,2.2652693349809,2.20718550587882,2.2652693349809,2721.23932673639,0.0,1.0
2023-06-20,2.71,2.75,2.67,2.68,3412,2.24867395523745,2.28186471472435,2.21548319575055,2.22378088562227,4111.98785776109,0.0,1.0
2023-06-21,2.74,2.74,2.74,2.74,130,2.27356702485262,2.27356702485262,2.27356702485262,2.27356702485262,156.670111813875,0.0,1.0
2023-06-22,2.7,2.7,2.7,2.7,579,2.24037626536572,2.24037626536572,2.24037626536572,2.24037626536572,697.784574924876,0.0,1.0
2023-06-23,2.68,2.68,2.66,2.66,650,2.22378088562227,2.22378088562227,2.20718550587882,2.20718550587882,783.350559069377,0.0,1.0
2023-06-26,2.6886,2.7499,2.6886,2.7226,816,2.23091689891196,2.28178173782563,2.23091689891196,2.25912904447582,983.406240308631,0.0,1.0
2023-06-27,2.75,2.75,2.6801,2.7221,5983,2.28186471472435,2.28186471472435,2.22386386252099,2.25871415998223,7210.44060755703,0.0,1.0
2023-06-28,2.7419,2.7419,2.68,2.7376,4429,2.27514358592825,2.27514358592825,2.22378088562227,2.27157557928341,5337.6301940281,0.0,1.0
2023-06-29,2.77,2.77,2.69,2.69,6538,2.2984600944678,2.2984600944678,2.232078575494,2.232078575494,7879.30146953165,0.0,1.0
2023-06-30,2.73,2.88,2.6601,2.88,29570,2.2652693349809,2.38973468305677,2.20726848277754,2.38973468305677,35636.4246641253,0.0,1.0
2023-07-03,2.725,2.74,2.6853,2.74,2094,2.34409738876228,2.35700067714079,2.3099466855205,2.35700067714079,2434.26319544383,0.1,1.0
2023-07-05,2.58,2.73,2.5237,2.73,14806,2.21936560110337,2.34839848488845,2.17093525872271,2.34839848488845,17211.8915337829,0.0,1.0
2023-07-06,2.5769,2.6,2.5769,2.6,1838,2.21669892150515,2.23656998560805,2.21669892150515,2.23656998560805,2136.66463859873,0.0,1.0
2023-07-07,2.645,2.7299,2.62,2.66,1984,2.27527985074357,2.34831246296593,2.25377437011273,2.28818313912208,2306.38881554945,0.0,1.0
2023-07-10,2.62,2.6203,2.62,2.6203,1053,2.25377437011273,2.2540324358803,2.25377437011273,2.2540324358803,1224.10656389797,0.0,1.0
2023-07-11,2.5762,2.625,2.5762,2.6001,2265,2.21609676804748,2.2580754662389,2.21609676804748,2.23665600753057,2633.04973146145,0.0,1.0
2023-07-12,2.58,2.64,2.58,2.59,7726,2.21936560110337,2.27097875461741,2.21936560110337,2.22796779335571,8981.43144603582,0.0,1.0
2023-07-13,2.68,2.68,2.585,2.59,1764,2.30538752362676,2.30538752362676,2.22366669722954,2.22796779335571,2050.6400557607,0.0,1.0
2023-07-14,2.645,2.66,2.61,2.66,743,2.27527985074357,2.28818313912208,2.24517217786039,2.28818313912208,863.733311468369,0.0,1.0
2023-07-17,2.69,2.69,2.58,2.6,10208,2.3139897158791,2.3139897158791,2.21936560110337,2.23656998560805,11866.742454198,0.0,1.0
2023-07-18,2.6272,2.69,2.58,2.69,8242,2.25996794853441,2.3139897158791,2.21936560110337,2.3139897158791,9581.2785371767,0.0,1.0
2023-07-19,2.6,2.6101,2.58,2.61,4369,2.23656998560805,2.24525819978291,2.21936560110337,2.24517217786039,5078.93787053203,0.0,1.0
2023-07-20,2.58,2.635,2.58,2.6,6836,2.21936560110337,2.26667765849124,2.21936560110337,2.23656998560805,7946.81146325406,0.0,1.0
2023-07-21,2.58,2.65,2.58,2.58,18774,2.21936560110337,2.27958094686974,2.21936560110337,2.21936560110337,21824.6691648818,0.0,1.0
2023-07-24,2.58,2.643,2.58,2.643,1574,2.21936560110337,2.27355941229311,2.21936560110337,2.27355941229311,1829.76612685224,0.0,1.0
2023-07-25,2.5672,2.58,2.5672,2.58,2696,2.20835479502038,2.21936560110337,2.20835479502038,2.21936560110337,3134.08480177486,0.0,1.0
2023-07-26,2.58,2.58,2.53,2.53,1853,2.21936560110337,2.21936560110337,2.17635463984168,2.17635463984168,2154.10205403888,0.0,1.0
2023-07-27,2.55,2.595,2.53,2.54,3291,2.19355902434636,2.23226888948188,2.17635463984168,2.18495683209402,3825.76894756715,0.0,1.0
2023-07-28,2.56,2.6699,2.55,2.55,4794,2.2021612165987,2.2966993094519,2.19355902434636,2.19355902434636,5572.99797466937,0.0,1.0
2023-07-31,2.57,2.66,2.52,2.52,13180,2.21076340885103,2.28818313912208,2.16775244758934,2.16775244758934,15321.6757000715,0.0,1.0
2023-08-01,2.57,2.64,2.5401,2.64,1857,2.21076340885103,2.27097875461741,2.18504285401654,2.27097875461741,2158.75203148958,0.0,1.0
2023-08-02,2.56,2.56,2.51,2.52,8271,2.2021612165987,2.2021612165987,2.159150255337,2.16775244758934,9614.99087369428,0.0,1.0
2023-08-03,2.48,2.58,2.48,2.58,2382,2.13334367857999,2.21936560110337,2.13334367857999,2.21936560110337,2769.06157189455,0.0,1.0
2023-08-04,2.485,2.4973,2.47,2.49,3262,2.13764477470616,2.14822547117653,2.12474148632765,2.14194587083233,3792.05661104954,0.0,1.0
2023-08-07,2.46,2.48,2.46,2.46,6358,2.11613929407531,2.13334367857999,2.11613929407531,2.11613929407531,7391.13915789486,0.0,1.0
2023-08-08,2.45,2.52,2.45,2.47,12497,2.10753710182297,2.16775244758934,2.10753710182297,2.12474148632765,14527.6920503636,0.0,1.0
2023-08-09,2.45,2.545,2.45,2.545,5672,2.10753710182297,2.18925792822019,2.10753710182297,2.18925792822019,6593.66802509903,0.0,1.0
2023-08-10,2.5362,2.5362,2.4601,2.4601,651,2.18168799903813,2.18168799903813,2.11622531599783,2.11622531599783,756.783830102163,0.0,1.0
2023-08-11,2.52,2.52,2.4653,2.48,9915,2.16775244758934,2.16775244758934,2.12069845596905,2.13334367857999,11526.1316059339,0.0,1.0
2023-08-14,2.46,2.55,2.46,2.54,5672,2.11613929407531,2.19355902434636,2.11613929407531,2.18495683209402,6593.66802509903,0.0,1.0
2023-08-15,2.54,2.54,2.48,2.48,879,2.18495683209402,2.18495683209402,2.13334367857999,2.13334367857999,1021.83254479232,0.0,1.0
2023-08-16,2.51,2.51,2.5,2.5,1506,2.159150255337,2.159150255337,2.15054806308466,2.15054806308466,1750.71651019026,0.0,1.0
2023-08-17,2.46,2.5,2.46,2.5,1089,2.11613929407531,2.15054806308466,2.11613929407531,2.15054806308466,1265.95636095431,0.0,1.0
2023-08-18,2.52,2.6,2.46,2.46,4039,2.16775244758934,2.23656998560805,2.11613929407531,2.11613929407531,4695.31473084891,0.0,1.0
2023-08-21,2.53,2.54,2.5001,2.5001,860,2.17635463984168,2.18495683209402,2.15063408500719,2.15063408500719,999.745151901475,0.0,1.0
2023-08-22,2.5,2.51,2.48,2.5,15916,2.15054806308466,2.159150255337,2.13334367857999,2.15054806308466,18502.2602763534,0.0,1.0
2023-08-23,2.51,2.52,2.5,2.5,1275,2.159150255337,2.16775244758934,2.15054806308466,2.15054806308466,1482.18031241207,0.0,1.0
2023-08-24,2.48,2.52,2.48,2.52,1314,2.13334367857999,2.16775244758934,2.13334367857999,2.16775244758934,1527.51759255644,0.0,1.0
2023-08-25,2.5,2.5,2.47,2.47,665,2.15054806308466,2.15054806308466,2.12474148632765,2.12474148632765,773.05875117963,0.0,1.0
2023-08-28,2.49,2.54,2.47,2.47,10336,2.14194587083233,2.18495683209402,2.12474148632765,2.12474148632765,12015.5417326205,0.0,1.0
2023-08-29,2.5,2.6368,2.48,2.48,2552,2.15054806308466,2.26822605309666,2.13334367857999,2.13334367857999,2966.6856135495,0.0,1.0
2023-08-30,2.5762,2.5762,2.5762,2.5762,585,2.21609676804748,2.21609676804748,2.21609676804748,2.21609676804748,680.05920216554,0.0,1.0
2023-08-31,2.5,2.5101,2.5,2.51,647,2.15054806308466,2.15923627725953,2.15054806308466,2.159150255337,752.13385265146,0.0,1.0
2023-09-01,2.5,2.5,2.5,2.5,118,2.15054806308466,2.15054806308466,2.15054806308466,2.15054806308466,137.174334795784,0.0,1.0
2023-09-05,2.5,2.5,2.49,2.49,836,2.15054806308466,2.15054806308466,2.14194587083233,2.14194587083233,971.84528719725,0.0,1.0
2023-09-06,2.46,2.575,2.46,2.55,3049,2.11613929407531,2.2150645049772,2.11613929407531,2.19355902434636,3544.44531179953,0.0,1.0
2023-09-07,2.5,2.5,2.5,2.5,1057,2.15054806308466,2.15054806308466,2.15054806308466,2.15054806308466,1228.75654134868,0.0,1.0
2023-09-08,2.5,2.52,2.5,2.5,809,2.15054806308466,2.16775244758934,2.15054806308466,2.15054806308466,940.457939404994,0.0,1.0
2023-09-11,2.563,2.6746,2.5,2.5,1694,2.2047418742744,2.3007423398105,2.15054806308466,2.15054806308466,1969.26545037337,0.0,1.0
2023-09-12,2.563,2.563,2.563,2.563,208,2.2047418742744,2.2047418742744,2.2047418742744,2.2047418742744,241.798827436636,0.0,1.0
2023-09-13,2.5,2.625,2.5,2.5,2490,2.15054806308466,2.2580754662389,2.15054806308466,2.15054806308466,2894.61096306358,0.0,1.0
2023-09-14,2.5,2.5,2.5,2.5,486,2.15054806308466,2.15054806308466,2.15054806308466,2.15054806308466,564.972260260602,0.0,1.0
2023-09-15,2.5,2.5,2.5,2.5,125,2.15054806308466,2.15054806308466,2.15054806308466,2.15054806308466,145.311795334517,0.0,1.0
2023-09-18,2.45,2.5,2.44,2.5,21652,2.10753710182297,2.15054806308466,2.09893490957063,2.15054806308466,25170.3279406637,0.0,1.0
2023-09-19,2.38,2.54,2.28,2.41,14100,2.0473217560566,2.18495683209402,1.96129983353321,2.07312833281362,16391.1705137335,0.0,1.0
2023-09-20,2.44,2.66,2.44,2.66,1433,2.09893490957063,2.28818313912208,2.09893490957063,2.28818313912208,1665.8544217149,0.0,1.0
2023-09-21,2.32,2.44,2.31,2.31,998,1.99570860254257,2.09893490957063,1.98710641029023,1.98710641029023,1160.16937395078,0.0,1.0
2023-09-22,2.31,2.31,2.31,2.31,436,1.98710641029023,1.98710641029023,1.98710641029023,1.98710641029023,506.847542126794,0.0,1.0
2023-09-25,2.3201,2.3201,2.31,2.31,756,1.99579462446509,1.99579462446509,1.98710641029023,1.98710641029023,878.845738183158,0.0,1.0
2023-09-26,2.32,2.32,2.31,2.31,451,1.99570860254257,1.99570860254257,1.98710641029023,1.98710641029023,524.284957566936,0.0,1.0
2023-09-27,2.35,2.38,2.34,2.38,4616,2.02151517929958,2.0473217560566,2.01291298704725,2.0473217560566,5366.07397811304,0.0,1.0
2023-09-28,2.37,2.5,2.35,2.35,14733,2.03871956380426,2.15054806308466,2.02151517929958,2.02151517929958,17127.0294453075,0.0,1.0
2023-09-29,2.37,2.37,2.37,2.37,335,2.03871956380426,2.03871956380426,2.03871956380426,2.03871956380426,389.435611496505,0.0,1.0
2023-10-02,2.33,2.36,2.33,2.36,701,2.00431079479491,2.03011737155192,2.00431079479491,2.03011737155192,814.908548235968,0.0,1.0
2023-10-03,2.33,2.3695,2.32,2.34,2199,2.00431079479491,2.03828945419164,1.99570860254257,2.01291298704725,2556.32510352481,0.0,1.0
2023-10-04,2.33,2.33,2.33,2.33,401,2.00431079479491,2.00431079479491,2.00431079479491,2.00431079479491,466.160239433129,0.0,1.0
2023-10-05,2.33,2.33,2.33,2.33,154,2.00431079479491,2.00431079479491,2.00431079479491,2.00431079479491,179.024131852124,0.0,1.0
2023-10-06,2.35,2.47,2.35,2.47,551,2.02151517929958,2.12474148632765,2.02151517929958,2.12474148632765,640.534393834551,0.0,1.0
2023-10-09,2.39,2.39,2.28,2.3,10194,2.05592394830894,2.05592394830894,1.96129983353321,1.97850421803789,11850.4675331205,0.0,1.0
2023-10-10,2.39,2.39,2.39,2.39,194,2.05592394830894,2.05592394830894,2.05592394830894,2.05592394830894,225.52390635917,0.0,1.0
2023-10-11,2.26,2.38,2.25,2.26,3209,1.94409544902854,2.0473217560566,1.9354932567762,1.94409544902854,3730.44440982771,0.0,1.0
2023-10-12,2.27,2.3,2.27,2.3,426,1.95269764128088,1.97850421803789,1.95269764128088,1.97850421803789,495.222598500032,0.0,1.0
2023-10-13,2.27,2.27,2.27,2.27,158,1.95269764128088,1.95269764128088,1.95269764128088,1.95269764128088,183.674109302829,0.0,1.0
2023-10-16,2.27,2.27,2.27,2.27,153,1.95269764128088,1.95269764128088,1.95269764128088,1.95269764128088,177.861637489448,0.0,1.0
2023-10-17,2.3299,2.33,2.3299,2.33,583,2.00422477287238,2.00431079479491,2.00422477287238,2.00431079479491,677.734213440187,0.0,1.0
2023-10-18,2.2716,2.2716,2.2716,2.2716,170,1.95407399204125,1.95407399204125,1.95407399204125,1.95407399204125,197.624041654943,0.0,1.0
2023-10-19,2.3,2.31,2.3,2.31,1353,1.97850421803789,1.98710641029023,1.97850421803789,1.98710641029023,1572.85487270081,0.0,1.0
2023-10-20,2.31,2.31,2.26,2.2601,8879,1.98710641029023,1.98710641029023,1.94409544902854,1.94418147095106,10321.7874462014,0.0,1.0
2023-10-23,2.26,2.26,2.26,2.26,277,1.94409544902854,1.94409544902854,1.94409544902854,1.94409544902854,322.010938461288,0.0,1.0
2023-10-24,2.2679,2.2679,2.2679,2.2679,244,1.95089118090788,1.95089118090788,1.95089118090788,1.95089118090788,283.648624492977,0.0,1.0
2023-10-25,2.2389,2.2603,2.2389,2.26,1347,1.9259448233761,1.94435351479611,1.9259448233761,1.94409544902854,1565.87990652475,0.0,1.0
2023-10-26,2.24,2.2642,2.24,2.2642,4643,1.92689106452386,1.94770836977452,1.92689106452386,1.94770836977452,5397.46132590529,0.0,1.0
2023-10-27,2.2635,2.2673,2.2635,2.2673,1645,1.94710621631686,1.95037504937274,1.94710621631686,1.95037504937274,1912.30322660223,0.0,1.0
2023-10-30,2.22,2.22,2.22,2.22,196,1.90968668001918,1.90968668001918,1.90968668001918,1.90968668001918,227.848895084522,0.0,1.0
2023-10-31,2.21,2.27,2.21,2.24,5360,1.90108448776684,1.95269764128088,1.90108448776684,1.92689106452386,6230.96978394409,0.0,1.0
2023-11-01,2.23,2.23,2.23,2.23,512,1.91828887227152,1.91828887227152,1.91828887227152,1.91828887227152,595.19711369018,0.0,1.0
2023-11-02,2.2999,2.3,2.22,2.3,11220,1.97841819611537,1.97850421803789,1.90968668001918,1.97850421803789,13043.1867492262,0.0,1.0
2023-11-03,2.23,2.3399,2.22,2.3,3430,1.91828887227152,2.01282696512472,1.90968668001918,1.97850421803789,3987.35566397914,0.0,1.0
2023-11-06,2.19,2.22,2.12,2.21,13200,1.88388010326217,1.90968668001918,1.8236647574958,1.90108448776684,15344.9255873249,0.0,1.0
2023-11-07,2.3,2.49,2.206,2.285,40170,1.97850421803789,2.14194587083233,1.89764361086591,1.96560092965938,46697.3985487003,0.0,1.0
2023-11-08,2.21,2.21,2.21,2.21,234,1.90108448776684,1.90108448776684,1.90108448776684,1.90108448776684,272.023680866216,0.0,1.0
2023-11-09,2.23,2.23,2.23,2.23,167,1.91828887227152,1.91828887227152,1.91828887227152,1.91828887227152,194.136558566914,0.0,1.0
2023-11-10,2.23,2.4299,2.23,2.2568,1136,1.91828887227152,2.09024669539577,1.91828887227152,1.94134274750779,1320.59359600009,0.0,1.0
2023-11-13,2.43,2.48,2.32,2.48,6719,2.09033271731829,2.13334367857999,1.99570860254257,2.13334367857999,7810.79962282095,0.0,1.0
2023-11-14,2.402,2.47,2.3518,2.42,2593,2.06624657901175,2.12474148632765,2.02306357390501,2.08173052506596,3014.34788241921,0.0,1.0
2023-11-15,2.45,2.49,2.37,2.37,6062,2.10753710182297,2.14194587083233,2.03871956380426,2.03871956380426,7047.04082654272,0.0,1.0
2023-11-16,2.37,2.4,2.37,2.4,868,2.03871956380426,2.06452614056128,2.03871956380426,2.06452614056128,1009.04510680288,0.0,1.0
2023-11-17,2.55,2.56,2.37,2.37,16584,2.19355902434636,2.2021612165987,2.03871956380426,2.03871956380426,19278.806510621,0.0,1.0
2023-11-20,2.658,2.76,2.56,2.64,19877,2.28646270067161,2.37420506164547,2.2021612165987,2.27097875461741,23106.9004469136,0.0,1.0
2023-11-21,2.65,2.67,2.65,2.6603,2539,2.27958094686974,2.29678533137442,2.27958094686974,2.28844120488965,2951.57318683471,0.0,1.0
2023-11-22,2.6399,2.6799,2.55,2.55,7094,2.27089273269488,2.30530150170424,2.19355902434636,2.19355902434636,8246.7350088245,0.0,1.0
2023-11-24,2.71,2.71,2.64,2.64,8704,2.33119410038378,2.33119410038378,2.27097875461741,2.27097875461741,10118.350932733,0.0,1.0
2023-11-27,2.6894,2.74,2.59,2.59,4532,2.31347358434396,2.35700067714079,2.22796779335571,2.22796779335571,5268.42445164823,0.0,1.0
2023-11-28,2.56,2.88,2.56,2.67,48328,2.2021612165987,2.47743136867353,2.2021612165987,2.29678533137442,56181.0275594121,0.0,1.0
2023-11-29,2.815,2.8692,2.7,2.7,40055,2.42151711903333,2.46814100104101,2.32259190813144,2.32259190813144,46563.7116969926,0.0,1.0
2023-11-30,2.61,2.61,2.5629,2.5629,11107,2.33119410038378,2.33119410038378,2.28912542523892,2.28912542523892,12435.3737834304,0.1,1.0
2023-12-01,2.6265,2.67,2.4933,2.62,14627,2.34593153435172,2.38478476935812,2.22696024922869,2.34012587854617,16376.3583623153,0.0,1.0
2023-12-04,2.73,2.7499,2.46,2.63,10605,2.43837543833246,2.45614967687561,2.19721742794793,2.34905765670856,11873.3356417826,0.0,1.0
2023-12-05,2.7399,2.77,2.6601,2.77,4068,2.44721789871322,2.47410255098202,2.37594230897735,2.47410255098202,4554.52422355225,0.0,1.0
2023-12-06,2.6,2.73,2.6,2.73,1121,2.32226232222139,2.43837543833246,2.32226232222139,2.43837543833246,1255.06923662784,0.0,1.0
2023-12-07,2.56,2.56,2.54,2.5498,778,2.28653520957183,2.28653520957183,2.26867165324705,2.27742479584619,871.047159764908,0.0,1.0
2023-12-08,2.56,2.56,2.5,2.5,683,2.28653520957183,2.28653520957183,2.23294454059749,2.23294454059749,764.685360050684,0.0,1.0
2023-12-11,2.51,2.51,2.51,2.51,262,2.24187631875988,2.24187631875988,2.24187631875988,2.24187631875988,293.334647632912,0.0,1.0
2023-12-12,2.69,2.7,2.55,2.58,4095,2.4026483256829,2.41158010384529,2.27760343140944,2.30439876589661,4584.75336662891,0.0,1.0
2023-12-13,2.6498,2.6499,2.52,2.52,2682,2.36674257747009,2.36683189525171,2.25080809692227,2.25080809692227,3002.7615456163,0.0,1.0
2023-12-14,2.69,2.69,2.65,2.65,3874,2.4026483256829,2.4026483256829,2.36692121303334,2.36692121303334,4337.32223255688,0.0,1.0
2023-12-15,2.67,2.69,2.65,2.69,3419,2.38478476935812,2.4026483256829,2.36692121303334,2.4026483256829,3827.90519182033,0.0,1.0
2023-12-18,2.6806,2.6877,2.67,2.67,4822,2.39425245421025,2.40059401670555,2.38478476935812,2.38478476935812,5398.70103391567,0.0,1.0
2023-12-19,2.53,2.68,2.51,2.68,7964,2.25973987508466,2.39371654752051,2.24187631875988,2.39371654752051,8916.47760972715,0.0,1.0
2023-12-20,2.66,2.66,2.54,2.54,1292,2.37585299119573,2.37585299119573,2.26867165324705,2.26867165324705,1446.52047611345,0.0,1.0
2023-12-21,2.54,2.67,2.54,2.67,8926,2.26867165324705,2.38478476935812,2.26867165324705,2.38478476935812,9993.53078157013,0.0,1.0
2023-12-22,2.65,2.69,2.6102,2.69,22531,2.36692121303334,2.4026483256829,2.33137273594702,2.4026483256829,25225.6600985387,0.0,1.0
2023-12-26,2.55,2.65,2.54,2.65,11776,2.27760343140944,2.36692121303334,2.26867165324705,2.36692121303334,13184.3847729968,0.0,1.0
2023-12-27,2.59,2.6033,2.53,2.6033,20024,2.313330544059,2.32520980901497,2.25973987508466,2.32520980901497,22418.8281839749,0.0,1.0
2023-12-28,2.62,2.6393,2.6,2.6079,7553,2.34012587854617,2.35736421039958,2.32226232222139,2.32931842696967,8456.32287622667,0.0,1.0
2023-12-29,2.6481,2.6481,2.55,2.6,1576,2.36522417518248,2.36522417518248,2.27760343140944,2.32226232222139,1764.48627736439,0.0,1.0
2024-01-02,2.66,2.69,2.654,2.654,9919,2.37585299119573,2.4026483256829,2.37049392429829,2.37049392429829,11105.2914880567,0.0,1.0
2024-01-03,2.57,2.69,2.57,2.69,16475,2.29546698773422,2.4026483256829,2.29546698773422,2.4026483256829,18445.3752662299,0.0,1.0
2024-01-04,2.61,2.6301,2.61,2.62,4891,2.33119410038378,2.34914697449018,2.33119410038378,2.34012587854617,5475.95328844494,0.0,1.0
2024-01-05,2.58,2.615,2.58,2.615,3038,2.30439876589661,2.33565998946497,2.30439876589661,2.33565998946497,3401.33839507171,0.0,1.0
2024-01-08,2.6002,2.63,2.59,2.63,14969,2.32244095778463,2.34905765670856,2.313330544059,2.34905765670856,16759.2608412866,0.0,1.0
2024-01-09,2.629,2.629,2.5019,2.594,6048,2.34816447889232,2.34816447889232,2.23464157844834,2.31690325532395,6771.32804917501,0.0,1.0
2024-01-10,2.5901,2.6244,2.575,2.575,2266,2.31341986184062,2.34405586093762,2.29993287681541,2.29993287681541,2537.00882265718,0.0,1.0
2024-01-11,2.57,2.6246,2.57,2.57,8557,2.29546698773422,2.34423449650087,2.29546698773422,2.29546698773422,9580.39915952225,0.0,1.0
2024-01-12,2.56,2.5881,2.56,2.57,3891,2.28653520957183,2.31163350620814,2.28653520957183,2.29546698773422,4356.35539671627,0.0,1.0
2024-01-16,2.55,2.555,2.52,2.555,2412,2.27760343140944,2.28206932049063,2.25080809692227,2.28206932049063,2700.47011484956,0.0,1.0
2024-01-17,2.5201,2.57,2.5201,2.57,405,2.25089741470389,2.29546698773422,2.25089741470389,2.29546698773422,453.437146150113,0.0,1.0
2024-01-18,2.57,2.57,2.52,2.55,2477,2.29546698773422,2.29546698773422,2.25080809692227,2.27760343140944,2773.24397781192,0.0,1.0
2024-01-19,2.48,2.5315,2.48,2.52,40922,2.21508098427271,2.26107964180901,2.21508098427271,2.25080809692227,45816.1849253208,0.0,1.0
2024-01-22,2.58,2.58,2.555,2.56,1247,2.30439876589661,2.30439876589661,2.28206932049063,2.28653520957183,1396.13857098565,0.0,1.0
2024-01-23,2.5346,2.5346,2.52,2.53,2592,2.26384849303936,2.26384849303936,2.25080809692227,2.25973987508466,2901.99773536072,0.0,1.0
2024-01-24,2.53,2.5798,2.53,2.57,2557,2.25973987508466,2.30422013033336,2.25973987508466,2.29546698773422,2862.81180915022,0.0,1.0
2024-01-25,2.52,2.58,2.5,2.54,10288,2.25080809692227,2.30439876589661,2.23294454059749,2.26867165324705,11518.4231101046,0.0,1.0
2024-01-26,2.52,2.52,2.5,2.51,2321,2.25080809692227,2.25080809692227,2.23294454059749,2.24187631875988,2598.58670670225,0.0,1.0
2024-01-29,2.48,2.5,2.48,2.5,3920,2.21508098427271,2.23294454059749,2.21508098427271,2.23294454059749,4388.8237355764,0.0,1.0
2024-01-30,2.515,2.58,2.515,2.58,7351,2.24634220784107,2.30439876589661,2.24634220784107,2.30439876589661,8230.16410209749,0.0,1.0
2024-01-31,2.37,2.535,2.35,2.535,42744,2.11683142448642,2.26420576416585,2.09896786816164,2.26420576416585,47856.0922840504,0.0,1.0
2024-02-01,2.33,2.4658,2.33,2.37,26350,2.08110431183686,2.20239785928211,2.08110431183686,2.11683142448642,29501.4044470505,0.0,1.0
2024-02-02,2.3101,2.3575,2.3101,2.35,3774,2.0633300732937,2.10566670178343,2.0633300732937,2.09896786816164,4225.36244338402,0.0,1.0
2024-02-05,2.3,2.36,2.3,2.35,4853,2.05430897734969,2.10789964632403,2.05430897734969,2.09896786816164,5433.40856855925,0.0,1.0
2024-02-06,2.31,2.36,2.3,2.3105,2771,2.06324075551208,2.10789964632403,2.05430897734969,2.0636873444202,3102.40575798015,0.0,1.0
2024-02-07,2.34,2.39,2.33,2.38,3499,2.09003608999925,2.1346949808112,2.08110431183686,2.12576320264881,3917.47302315863,0.0,1.0
2024-02-08,2.36,2.4002,2.33,2.35,11478,2.10789964632403,2.14380539453683,2.08110431183686,2.09896786816164,12850.7446012617,0.0,1.0
2024-02-09,2.32,2.35,2.32,2.35,1286,2.07217253367447,2.09896786816164,2.07217253367447,2.09896786816164,1439.80288876307,0.0,1.0
2024-02-12,2.32,2.41,2.31,2.31,7041,2.07217253367447,2.15255853713598,2.06324075551208,2.06324075551208,7883.08875566159,0.0,1.0
2024-02-13,2.31,2.3377,2.3,2.33,11638,2.06324075551208,2.0879817810219,2.05430897734969,2.08110431183686,13029.8802639383,0.0,1.0
2024-02-14,2.27,2.335,2.27,2.3,10738,2.02751364286252,2.08557020091805,2.02751364286252,2.05430897734969,12022.2421613825,0.0,1.0
2024-02-15,2.27,2.33,2.22,2.28,12904,2.02751364286252,2.08110431183686,1.98285475205057,2.03644542102491,14447.2911948668,0.0,1.0
2024-02-16,2.24,2.32,2.22,2.27,16065,2.00071830837535,2.07217253367447,1.98285475205057,2.02751364286252,17986.3401306211,0.0,1.0
2024-02-20,2.23,2.295,2.23,2.24,5957,1.99178653021296,2.04984308826849,1.99178653021296,2.00071830837535,6669.44464102771,0.0,1.0
2024-02-21,2.23,2.328,2.23,2.268,5013,1.99178653021296,2.07931795620438,1.99178653021296,2.02572728723004,5612.54423123584,0.0,1.0
2024-02-22,2.21,2.28,2.21,2.24,7193,1.97392297388818,2.03644542102491,1.97392297388818,2.00071830837535,8053.26763520435,0.0,1.0
2024-02-23,2.18,2.21,2.16,2.21,3117,1.94712763940101,1.97392297388818,1.92926408307623,1.97392297388818,3489.78662851828,0.0,1.0
2024-02-26,2.22,2.31,2.17,2.17,9464,1.98285475205057,2.06324075551208,1.93819586123862,1.93819586123862,10595.8744473202,0.0,1.0
2024-02-27,2.18,2.33,2.18,2.33,5964,1.94712763940101,2.08110431183686,1.94712763940101,2.08110431183686,6677.28182626981,0.0,1.0
2024-02-28,2.2,2.2,2.2,2.2,584,1.96499119572579,1.96499119572579,1.96499119572579,1.96499119572579,653.845168769545,0.0,1.0
2024-02-29,2.24,2.2631,2.24,2.2631,1473,2.00071830837535,2.02135071593047,2.00071830837535,2.02135071593047,1649.16769451634,0.0,1.0
2024-03-01,2.17,2.29,2.1501,2.29,4894,1.93819586123862,2.0453771991873,1.92042162269546,2.0453771991873,5479.31208212013,0.0,1.0
2024-03-04,2.21,2.2397,2.18,2.21,3055,1.97392297388818,2.00045035503048,1.94712763940101,1.97392297388818,3420.3715592311,0.0,1.0
2024-03-05,2.175,2.24,2.17,2.24,9382,1.94266175031981,2.00071830837535,1.93819586123862,2.00071830837535,10504.0674201984,0.0,1.0
2024-03-06,2.17,2.2292,2.17,2.17,1433,1.93819586123862,1.99107198795997,1.93819586123862,1.93819586123862,1604.38377884719,0.0,1.0
2024-03-07,2.165,2.221,2.16,2.17,10570,1.93372997215742,1.98374792986681,1.92926408307623,1.93819586123862,11834.1497155721,0.0,1.0
2024-03-08,2.19,2.24,2.16,2.23,14799,1.9560594175634,2.00071830837535,1.92926408307623,1.99178653021296,16568.9291996926,0.0,1.0
2024-03-11,2.21,2.23,2.17,2.17,2908,1.97392297388818,1.99178653021296,1.93819586123862,1.93819586123862,3255.79066914698,0.0,1.0
2024-03-12,2.2299,2.24,2.17,2.24,4473,1.99169721243133,2.00071830837535,1.93819586123862,2.00071830837535,5007.96136970237,0.0,1.0
2024-03-13,2.27,2.3191,2.17,2.17,12452,2.02751364286252,2.07136867363985,1.93819586123862,1.93819586123862,13941.2329478054,0.0,1.0
2024-03-14,2.2077,2.27,2.19,2.27,2370,1.97186866491083,2.02751364286252,1.9560594175634,2.02751364286252,2653.44700339696,0.0,1.0
2024-03-15,2.17,2.23,2.16,2.23,4390,1.93819586123862,1.99178653021296,1.92926408307623,1.99178653021296,4915.03474468888,0.0,1.0
2024-03-18,2.235,2.2492,2.1701,2.21,16760,1.99625241929415,2.00893554428475,1.93828517902024,1.97392297388818,18764.4606653726,0.0,1.0
2024-03-19,2.2,2.2599,2.2,2.23,10602,1.96499119572579,2.0184925469185,1.96499119572579,1.99178653021296,11869.9768481074,0.0,1.0
2024-03-20,2.2183,2.25,2.14,2.19,10742,1.98133634976296,2.00965008653774,1.91140052675145,1.9560594175634,12026.7205529494,0.0,1.0
2024-03-21,2.22,2.24,2.1802,2.2,6096,1.98285475205057,2.00071830837535,1.94730627496426,1.96499119572579,6825.068747978,0.0,1.0
2024-03-22,2.22,2.2312,2.22,2.2312,3610,1.98285475205057,1.99285834359244,1.98285475205057,1.99285834359244,4041.74838914051,0.0,1.0
2024-03-25,2.25,2.3036,2.23,2.3,7253,2.00965008653774,2.05752441748815,1.99178653021296,2.05430897734969,8120.44350870807,0.0,1.0
2024-03-26,2.23,2.25,2.18,2.25,1028,1.99178653021296,2.00965008653774,1.94712763940101,2.00965008653774,1150.94663269708,0.0,1.0
2024-03-27,2.24,2.24,2.23,2.23,7218,2.00071830837535,2.00071830837535,1.99178653021296,1.99178653021296,8081.25758249757,0.0,1.0
2024-03-28,2.235,2.28,2.23,2.28,4406,1.99625241929415,2.03644542102491,1.99178653021296,2.03644542102491,4932.94831095655,0.0,1.0
2024-04-01,2.22,2.24,2.2,2.23,12671,1.98285475205057,2.00071830837535,1.96499119572579,1.99178653021296,14186.424886094,0.0,1.0
2024-04-02,2.2,2.22,2.2,2.22,2731,1.96499119572579,1.98285475205057,1.96499119572579,1.98285475205057,3057.62184231101,0.0,1.0
2024-04-03,2.2208,2.2208,2.2,2.2,2366,1.98356929430356,1.98356929430356,1.96499119572579,1.96499119572579,2648.96861183004,0.0,1.0
2024-04-04,2.2318,2.24,2.22,2.24,12052,1.99339425028219,2.00071830837535,1.98285475205057,2.00071830837535,13493.393791114,0.0,1.0
2024-04-05,2.24,2.24,2.2,2.2029,2374,2.00071830837535,2.00071830837535,1.96499119572579,1.96758141139288,2657.92539496387,0.0,1.0
2024-04-08,2.24,2.24,2.239,2.24,5894,2.00071830837535,2.00071830837535,1.99982513055911,2.00071830837535,6598.9099738488,0.0,1.0
2024-04-09,2.25,2.31,2.24,2.24,3221,2.00965008653774,2.06324075551208,2.00071830837535,2.00071830837535,3606.22480925806,0.0,1.0
2024-04-10,2.26,2.27,2.26,2.27,667,2.01858186470013,2.02751364286252,2.01858186470013,2.02751364286252,746.771793783025,0.0,1.0
2024-04-11,2.295,2.295,2.28,2.29,1538,2.04984308826849,2.04984308826849,2.03644542102491,2.0453771991873,1721.9415574787,0.0,1.0
2024-04-12,2.31,2.31,2.25,2.31,4323,2.06324075551208,2.06324075551208,2.00965008653774,2.06324075551208,4840.02168594306,0.0,1.0
2024-04-15,2.27,2.31,2.27,2.31,14544,2.02751364286252,2.06324075551208,2.02751364286252,2.06324075551208,16283.4317373018,0.0,1.0
2024-04-16,2.25,2.25,2.25,2.25,212,2.00965008653774,2.00965008653774,2.00965008653774,2.00965008653774,237.354753046479,0.0,1.0
2024-04-17,2.31,2.31,2.25,2.25,579,2.06324075551208,2.06324075551208,2.00965008653774,2.00965008653774,648.247179310902,0.0,1.0
2024-04-18,2.31,2.31,2.31,2.31,961,2.06324075551208,2.06324075551208,2.06324075551208,2.06324075551208,1075.93357395126,0.0,1.0
2024-04-19,2.25,2.2519,2.25,2.2519,796,2.00965008653774,2.01134712438859,2.00965008653774,2.01134712438859,891.199921816024,0.0,1.0
2024-04-22,2.3,2.31,2.3,2.3099,1659,2.05430897734969,2.06324075551208,2.05430897734969,2.06315143773045,1857.41290237787,0.0,1.0
2024-04-23,2.2604,2.3,2.25,2.3,9003,2.01893913582662,2.05430897734969,2.00965008653774,2.05430897734969,10079.7398192333,0.0,1.0
2024-04-24,2.31,2.31,2.2659,2.2659,4512,2.06324075551208,2.06324075551208,2.02385161381594,2.02385161381594,5051.62568747977,0.0,1.0
2024-04-25,2.32,2.342,2.31,2.3101,3418,2.07217253367447,2.09182244563173,2.06324075551208,2.0633300732937,3826.78559392861,0.0,1.0
2024-04-26,2.3,2.35,2.3,2.32,1163,2.05430897734969,2.09896786816164,2.05430897734969,2.07217253367447,1302.09234808045,0.0,1.0
2024-04-29,2.2917,2.31,2.25,2.26,5512,2.0468956014749,2.06324075551208,2.00965008653774,2.01858186470013,6171.22357920847,0.0,1.0
2024-04-30,2.28,2.2802,2.25,2.25,792,2.03644542102491,2.03662405658816,2.00965008653774,2.00965008653774,886.721530249109,0.0,1.0
2024-05-01,2.38,2.44,2.25,2.31,13428,2.12576320264881,2.17935387162315,2.00965008653774,2.06324075551208,15033.9604901326,0.0,1.0
2024-05-02,2.35,2.4,2.3001,2.4,7629,2.09896786816164,2.14362675897359,2.05439829513131,2.14362675897359,8541.41231599805,0.0,1.0
2024-05-03,2.3687,2.3687,2.3,2.35,1686,2.11567029332531,2.11567029332531,2.05430897734969,2.09896786816164,1887.64204545454,0.0,1.0
2024-05-06,2.42,2.42,2.3,2.38,11098,2.16149031529837,2.16149031529837,2.05430897734969,2.12576320264881,12425.2974024048,0.0,1.0
2024-05-07,2.3801,2.44,2.38,2.44,3188,2.12585252043043,2.17935387162315,2.12576320264881,2.17935387162315,3569.27807883102,0.0,1.0
2024-05-08,2.31,2.38,2.31,2.38,1789,2.06324075551208,2.12576320264881,2.06324075551208,2.12576320264881,2002.9606283026,0.0,1.0
2024-05-09,2.3378,2.45,2.3301,2.4298,11269,2.08807109880352,2.18828564978554,2.08119362961848,2.17024345789751,12616.7486418904,0.0,1.0
2024-05-10,2.41,2.41,2.33,2.34,2863,2.15255853713598,2.15255853713598,2.08110431183686,2.09003608999925,3205.40876401919,0.0,1.0
2024-05-13,2.38,2.42,2.31,2.4,3855,2.12576320264881,2.16149031529837,2.06324075551208,2.14362675897359,4316.04987261404,0.0,1.0
2024-05-14,2.3901,2.43,2.39,2.4252,4922,2.13478429859282,2.17042209346076,2.1346949808112,2.16613483994281,5510.66082308854,0.0,1.0
2024-05-15,2.45,2.5,2.35,2.39,31034,2.18828564978554,2.23294454059749,2.09896786816164,2.1346949808112,34745.6009719076,0.0,1.0
2024-05-16,2.3982,2.43,2.38,2.43,3904,2.14201903890436,2.17042209346076,2.12576320264881,2.17042209346076,4370.91016930874,0.0,1.0
2024-05-17,2.44,2.49,2.4301,2.48,9413,2.17935387162315,2.2240127624351,2.17051141124238,2.21508098427271,10538.774954842,0.0,1.0
2024-05-20,2.4801,2.51,2.44,2.46,21135,2.21517030205433,2.24187631875988,2.17935387162315,2.19721742794793,23662.7014416855,0.0,1.0
2024-05-21,2.45,2.5201,2.45,2.52,2141,2.18828564978554,2.25089741470389,2.18828564978554,2.25080809692227,2397.05908619109,0.0,1.0
2024-05-22,2.48,2.49,2.48,2.4899,2517,2.21508098427271,2.2240127624351,2.21508098427271,2.22392344465347,2818.02789348107,0.0,1.0
2024-05-23,2.47,2.4701,2.47,2.4701,1122,2.20614920611032,2.20623852389194,2.20614920611032,2.20623852389194,1256.18883451957,0.0,1.0
2024-05-24,2.41,2.49,2.41,2.43,5243,2.15255853713598,2.2240127624351,2.15255853713598,2.17042209346076,5870.05174633343,0.0,1.0
2024-05-28,2.435,2.53,2.435,2.49,11222,2.17488798254195,2.25973987508466,2.17488798254195,2.2240127624351,12564.1275409792,0.0,1.0
2024-05-29,2.54,2.55,2.51,2.53,3680,2.26867165324705,2.27760343140944,2.24187631875988,2.25973987508466,4120.12024156152,0.0,1.0
2024-05-30,2.4887,2.52,2.43,2.52,1453,2.22285163127399,2.25080809692227,2.17042209346076,2.25080809692227,1626.77573668176,0.0,1.0
2024-05-31,2.4645,2.4993,2.464,2.4993,2703,2.201236728121,2.23231931612612,2.20079013921288,2.23231931612612,3026.27310134261,0.0,1.0
2024-06-03,2.5,2.54,2.46,2.46,7252,2.23294454059749,2.26867165324705,2.19721742794793,2.19721742794793,8119.32391081634,0.0,1.0
2024-06-04,2.54,2.54,2.5,2.54,1264,2.26867165324705,2.26867165324705,2.23294454059749,2.26867165324705,1415.17173514504,0.0,1.0
2024-06-05,2.501,2.52,2.5,2.5,7136,2.23383771841373,2.25080809692227,2.23294454059749,2.23294454059749,7989.45055537581,0.0,1.0
2024-06-06,2.501,2.501,2.501,2.501,76,2.23383771841373,2.23383771841373,2.23383771841373,2.23383771841373,85.0894397713791,0.0,1.0
2024-06-07,2.49,2.5,2.461,2.5,1028,2.2240127624351,2.23294454059749,2.19811060576417,2.23294454059749,1150.94663269708,0.0,1.0
2024-06-10,2.5,2.505,2.4583,2.5,5809,2.23294454059749,2.23741042967868,2.19569902566032,2.23294454059749,6503.74415305186,0.0,1.0
2024-06-11,2.32,2.4791,2.31,2.45,11103,2.07217253367447,2.21427712423809,2.06324075551208,2.18828564978554,12430.8953918635,0.0,1.0
2024-06-12,2.35,2.4399,2.35,2.4399,4373,2.09896786816164,2.17926455384152,2.09896786816164,2.17926455384152,4896.00158052949,0.0,1.0
2024-06-13,2.335,2.3975,2.3,2.35,4261,2.08557020091805,2.14139381443299,2.05430897734969,2.09896786816164,4770.60661665589,0.0,1.0
2024-06-14,2.395,2.395,2.36,2.36,3633,2.13916086989239,2.13916086989239,2.10789964632403,2.10789964632403,4067.49914065028,0.0,1.0
2024-06-17,2.395,2.395,2.395,2.395,188,2.13916086989239,2.13916086989239,2.13916086989239,2.13916086989239,210.484403644991,0.0,1.0
2024-06-18,2.35,2.35,2.3,2.35,1581,2.09896786816164,2.09896786816164,2.05430897734969,2.09896786816164,1770.08426682303,0.0,1.0
2024-06-20,2.4499,2.49,2.4,2.4,39645,2.18819633200391,2.2240127624351,2.14362675897359,2.14362675897359,44386.4584175834,0.0,1.0
2024-06-21,2.4501,2.472,2.4501,2.46,10485,2.18837496756716,2.20793556174279,2.18837496756716,2.19721742794793,11738.9838947752,0.0,1.0
2024-06-24,2.48,2.54,2.37,2.48,4499,2.21508098427271,2.26867165324705,2.11683142448642,2.21508098427271,5037.0709148873,0.0,1.0
2024-06-25,2.43,2.49,2.43,2.49,5058,2.17042209346076,2.2240127624351,2.17042209346076,2.2240127624351,5662.92613636363,0.0,1.0
2024-06-26,2.49,2.5007,2.49,2.49,13415,2.2240127624351,2.23356976506885,2.2240127624351,2.2240127624351,15019.4057175401,0.0,1.0
2024-06-27,2.51,2.525,2.44,2.46,38113,2.24187631875988,2.25527398600346,2.17935387162315,2.19721742794793,42671.2344474549,0.0,1.0
2024-06-28,2.48,2.53,2.43,2.48,26921,2.21508098427271,2.25973987508466,2.17042209346076,2.21508098427271,30140.6948432276,0.0,1.0
2024-07-01,2.4801,2.55,2.46,2.46,21427,2.21517030205433,2.27760343140944,2.19721742794793,2.19721742794793,23989.6240260703,0.0,1.0
2024-07-02,2.5144,2.55,2.46,2.46,44455,2.24580630115133,2.27760343140944,2.19721742794793,2.19721742794793,49771.7242767982,0.0,1.0
2024-07-03,2.51,2.55,2.45,2.55,17174,2.24187631875988,2.27760343140944,2.18828564978554,2.27760343140944,19227.9741925482,0.0,1.0
2024-07-05,2.4,2.5417,2.4,2.45,20986,2.23294454059749,2.3647813078486,2.23294454059749,2.2794642185266,22556.0461015852,0.1,1.0
2024-07-08,2.44,2.48,2.44,2.45,2467,2.27016028294078,2.30737602528407,2.27016028294078,2.2794642185266,2651.56607893885,0.0,1.0
2024-07-09,2.42,2.4699,2.42,2.44,3651,2.25155241176913,2.29797905034239,2.25155241176913,2.27016028294078,3924.14582659334,0.0,1.0
2024-07-10,2.438,2.47,2.4,2.47,15313,2.26829949582361,2.29807208969825,2.23294454059749,2.29807208969825,16458.6264153996,0.0,1.0
2024-07-11,2.43,2.4636,2.4,2.4,9176,2.26085634735496,2.29211757092332,2.23294454059749,2.23294454059749,9862.49304432221,0.0,1.0
2024-07-12,2.4,2.4243,2.17,2.4243,62886,2.23294454059749,2.25555310407104,2.01895402212356,2.25555310407104,67590.7516984793,0.0,1.0
2024-07-15,2.34,2.3897,2.32,2.35,2913,2.17712092708255,2.22336148694409,2.1585130559109,2.18642486266837,3130.9331122614,0.0,1.0
2024-07-16,2.38,2.45,2.34,2.35,26665,2.21433666942584,2.2794642185266,2.17712092708255,2.18642486266837,28659.9146716273,0.0,1.0
2024-07-17,2.44,2.44,2.42,2.4233,11022,2.27016028294078,2.27016028294078,2.25155241176913,2.25462271051245,11846.5996441281,0.0,1.0
2024-07-18,2.48,2.49,2.42,2.49,5447,2.30737602528407,2.31667996086989,2.25155241176913,2.31667996086989,5854.51172759625,0.0,1.0
2024-07-19,2.47,2.49,2.46,2.46,2268,2.29807208969825,2.31667996086989,2.28876815411242,2.28876815411242,2437.67809770301,0.0,1.0
2024-07-22,2.45,2.51,2.45,2.5,15510,2.2794642185266,2.33528783204154,2.2794642185266,2.32598389645572,16670.3647686833,0.0,1.0
2024-07-23,2.49,2.49,2.45,2.45,4453,2.31667996086989,2.31667996086989,2.2794642185266,2.2794642185266,4786.14663539308,0.0,1.0
2024-07-24,2.46,2.51,2.46,2.51,3413,2.28876815411242,2.33528783204154,2.28876815411242,2.33528783204154,3668.34010029117,0.0,1.0
2024-07-25,2.5,2.51,2.46,2.46,5542,2.32598389645572,2.33528783204154,2.28876815411242,2.28876815411242,5956.61905532189,0.0,1.0
2024-07-26,2.42,2.51,2.42,2.51,12550,2.25155241176913,2.33528783204154,2.25155241176913,2.33528783204154,13488.9153995471,0.0,1.0
2024-07-29,2.5,2.5,2.43,2.4721,4262,2.32598389645572,2.32598389645572,2.26085634735496,2.30002591617127,4580.8571659657,0.0,1.0
2024-07-30,2.496,2.51,2.44,2.51,8236,2.32226232222139,2.33528783204154,2.27016028294078,2.33528783204154,8852.16790682625,0.0,1.0
2024-07-31,2.47,2.47,2.45,2.47,657,2.29807208969825,2.29807208969825,2.2794642185266,2.29807208969825,706.152782271109,0.0,1.0
2024-08-01,2.48,2.5099,2.48,2.5,1353,2.30737602528407,2.33519479268568,2.30737602528407,2.32598389645572,1454.22330960854,0.0,1.0
2024-08-02,2.42,2.5,2.42,2.46,13067,2.25155241176913,2.32598389645572,2.25155241176913,2.28876815411242,14044.5942251699,0.0,1.0
2024-08-05,2.2302,2.43,2.22,2.42,33673,2.07496371435021,2.26085634735496,2.06547370005268,2.25155241176913,36192.2110158525,0.0,1.0
2024-08-06,2.3393,2.355,2.29,2.29,4906,2.17646965159154,2.19107683046128,2.13060124915344,2.13060124915344,5273.03736654805,0.0,1.0
2024-08-07,2.29,2.321,2.26,2.3101,7362,2.13060124915344,2.15944344946949,2.10268944239597,2.14930215968094,7912.78049175022,0.0,1.0
2024-08-08,2.3,2.33,2.3,2.33,1760,2.13990518473926,2.16781699149673,2.13990518473926,2.16781699149673,1891.67259786477,0.0,1.0
2024-08-09,2.28,2.4,2.26,2.4,6731,2.12129731356761,2.23294454059749,2.10268944239597,2.23294454059749,7234.57287285669,0.0,1.0
2024-08-12,2.39,2.4099,2.3105,2.3105,4151,2.22364060501166,2.24215543682745,2.14967431710437,2.14967431710437,4461.55281462311,0.0,1.0
2024-08-13,2.32,2.3999,2.25,2.3,31406,2.1585130559109,2.23285150124163,2.09338550681014,2.13990518473926,33755.6077321256,0.0,1.0
2024-08-14,2.28,2.3599,2.27,2.27,4385,2.12129731356761,2.19563575889834,2.11199337798179,2.11199337798179,4713.05928502103,0.0,1.0
2024-08-15,2.26,2.3501,2.26,2.35,8440,2.10268944239597,2.18651790202423,2.10268944239597,2.18642486266837,9071.4299579424,0.0,1.0
2024-08-16,2.31,2.382,2.3016,2.37,1661,2.14920912032508,2.21619745654301,2.14139381443299,2.20503273384002,1785.26601423488,0.0,1.0
2024-08-19,2.33,2.33,2.3,2.305,12477,2.16781699149673,2.16781699149673,2.13990518473926,2.14455715253217,13410.4539792947,0.0,1.0
2024-08-20,2.355,2.38,2.31,2.31,9530,2.19107683046128,2.21433666942584,2.14920912032508,2.14920912032508,10242.9771918473,0.0,1.0
2024-08-21,2.39,2.41,2.365,2.365,3342,2.22364060501166,2.24224847618331,2.20038076604711,2.20038076604711,3592.02830799095,0.0,1.0
2024-08-22,2.4299,2.44,2.4,2.41,3794,2.2607633079991,2.27016028294078,2.23294454059749,2.24224847618331,4077.84422516984,0.0,1.0
2024-08-23,2.45,2.4799,2.36,2.36,7514,2.2794642185266,2.30728298592821,2.1957287982542,2.1957287982542,8076.1522161113,0.0,1.0
2024-08-26,2.47,2.52,2.45,2.48,10692,2.29807208969825,2.34459176762736,2.2794642185266,2.30737602528407,11491.9110320285,0.0,1.0
2024-08-27,2.46,2.46,2.4301,2.455,4322,2.28876815411242,2.28876815411242,2.26094938671081,2.28411618631951,4645.34600452929,0.0,1.0
2024-08-28,2.3984,2.43,2.37,2.43,1646,2.23145591090376,2.26085634735496,2.20503273384002,2.26085634735496,1769.14380459398,0.0,1.0
2024-08-29,2.41,2.4498,2.41,2.41,2184,2.24224847618331,2.27927813981488,2.24224847618331,2.24224847618331,2347.39372371401,0.0,1.0
2024-08-30,2.365,2.425,2.365,2.4001,6616,2.20038076604711,2.25620437956204,2.20038076604711,2.23303757995334,7110.96926560983,0.0,1.0
2024-09-03,2.28,2.4599,2.28,2.38,22867,2.12129731356761,2.28867511475657,2.12129731356761,2.21433666942584,24577.7711905532,0.0,1.0
2024-09-04,2.3,2.3815,2.2801,2.3815,4181,2.13990518473926,2.21573225976371,2.12139035292347,2.21573225976371,4493.79723390488,0.0,1.0
2024-09-05,2.385,2.41,2.31,2.41,7210,2.21898863721875,2.24224847618331,2.14920912032508,2.24224847618331,7749.4087673892,0.0,1.0
2024-09-06,2.3803,2.4005,2.38,2.39,4736,2.21461578749342,2.23340973737678,2.21433666942584,2.22364060501166,5090.31899061791,0.0,1.0
2024-09-09,2.38,2.46,2.38,2.44,6693,2.21433666942584,2.28876815411242,2.21433666942584,2.27016028294078,7193.72994176642,0.0,1.0
2024-09-10,2.38,2.38,2.38,2.38,416,2.21433666942584,2.21433666942584,2.21433666942584,2.21433666942584,447.122614040764,0.0,1.0
2024-09-11,2.55,2.5599,2.38,2.38,24805,2.37250357438483,2.38171447061479,2.21433666942584,2.21433666942584,26660.7606761566,0.0,1.0
2024-09-12,2.44,2.47,2.4,2.4308,18967,2.27016028294078,2.29807208969825,2.23294454059749,2.26160066220182,20385.996683921,0.0,1.0
2024-09-13,2.5,2.53,2.46,2.53,4677,2.32598389645572,2.35389570321318,2.28876815411242,2.35389570321318,5026.9049660304,0.0,1.0
2024-09-16,2.48,2.48,2.45,2.45,1370,2.30737602528407,2.30737602528407,2.2794642185266,2.2794642185266,1472.49514720155,0.0,1.0
2024-09-17,2.5,2.5,2.475,2.475,4822,2.32598389645572,2.32598389645572,2.30272405749116,2.30272405749116,5182.75299255903,0.0,1.0
2024-09-18,2.52,2.53,2.49,2.49,21127,2.34459176762736,2.35389570321318,2.31667996086989,2.31667996086989,22707.5948722097,0.0,1.0
2024-09-19,2.54,2.5499,2.51,2.51,7122,2.36319963879901,2.37241053502897,2.33528783204154,2.33528783204154,7654.82513749594,0.0,1.0
2024-09-20,2.55,2.6042,2.38,2.49,66781,2.37250357438483,2.42293090525999,2.21433666942584,2.31667996086989,71777.1521352313,0.0,1.0
2024-09-23,2.525,2.6,2.5005,2.59,4515,2.34924373542027,2.41902325231394,2.32644909323501,2.40971931672812,4852.78510190877,0.0,1.0
2024-09-24,2.52,2.56,2.52,2.56,2111,2.34459176762736,2.38180750997065,2.34459176762736,2.38180750997065,2268.93230346166,0.0,1.0
2024-09-25,2.47,2.5,2.46,2.5,1105,2.29807208969825,2.32598389645572,2.28876815411242,2.32598389645572,1187.66944354578,0.0,1.0
2024-09-26,2.5288,2.5288,2.442,2.48,3249,2.35277923094289,2.35277923094289,2.27202107005794,2.30737602528407,3492.0706082174,0.0,1.0
2024-09-27,2.49,2.53,2.49,2.53,933,2.31667996086989,2.35389570321318,2.31667996086989,2.35389570321318,1002.80143966354,0.0,1.0
2024-09-30,2.48,2.52,2.44,2.52,2464,2.30737602528407,2.34459176762736,2.27016028294078,2.34459176762736,2648.34163701068,0.0,1.0
2024-10-01,2.49,2.49,2.48,2.48,612,2.31667996086989,2.31667996086989,2.30737602528407,2.30737602528407,657.786153348432,0.0,1.0
2024-10-02,2.4201,2.5396,2.4201,2.5396,5628,2.25164545112499,2.36282748137557,2.25164545112499,2.36282748137557,6049.05305726302,0.0,1.0
2024-10-03,2.53,2.53,2.4401,2.4401,961,2.35389570321318,2.35389570321318,2.27025332229664,2.27025332229664,1032.89623099321,0.0,1.0
2024-10-04,2.5,2.55,2.5,2.53,7667,2.32598389645572,2.37250357438483,2.32598389645572,2.35389570321318,8240.59875444838,0.0,1.0
2024-10-07,2.59,2.66,2.55,2.55,49238,2.40971931672812,2.47484686582888,2.37250357438483,2.37250357438483,52921.690553219,0.0,1.0
2024-10-08,2.64,2.65,2.6,2.65,14237,2.45623899465724,2.46554293024306,2.41902325231394,2.46554293024306,15302.1265771595,0.0,1.0
2024-10-09,2.5875,2.65,2.56,2.65,15937,2.40739333283167,2.46554293024306,2.38180750997065,2.46554293024306,17129.3103364607,0.0,1.0
2024-10-10,2.62,2.65,2.58,2.64,5835,2.43763112348559,2.46554293024306,2.4004153811423,2.45623899465724,6271.53955030734,0.0,1.0
2024-10-11,2.5956,2.6389,2.54,2.54,2671,2.41492952065618,2.45521556174279,2.36319963879901,2.36319963879901,2870.828130055,0.0,1.0
2024-10-14,2.5505,2.6001,2.5006,2.6,10026,2.37296877116412,2.4191162916698,2.32654213259086,2.41902325231394,10776.0849239728,0.0,1.0
2024-10-15,2.63,2.63,2.55,2.5501,2738,2.44693505907141,2.44693505907141,2.37250357438483,2.37259661374069,2942.84066645099,0.0,1.0
2024-10-16,2.63,2.63,2.56,2.56,2499,2.44693505907141,2.44693505907141,2.38180750997065,2.38180750997065,2685.96012617276,0.0,1.0
2024-10-17,2.64,2.65,2.59,2.65,9024,2.45623899465724,2.46554293024306,2.40971931672812,2.46554293024306,9699.12131996116,0.0,1.0
2024-10-18,2.61,2.64,2.61,2.63,2800,2.42832718789977,2.45623899465724,2.42832718789977,2.44693505907141,3009.47913296667,0.0,1.0
2024-10-21,2.66,2.66,2.63,2.63,5445,2.47484686582888,2.47484686582888,2.44693505907141,2.44693505907141,5852.36209964413,0.0,1.0
2024-10-22,2.695,2.7369,2.66,2.7,4997,2.50741064037926,2.54639413048386,2.47484686582888,2.51206260817217,5370.84543836946,0.0,1.0
2024-10-23,2.56,2.645,2.54,2.54,7870,2.38180750997065,2.46089096245015,2.36319963879901,2.36319963879901,8458.78599158849,0.0,1.0
2024-10-24,2.58,2.6,2.52,2.52,2414,2.4004153811423,2.41902325231394,2.34459176762736,2.34459176762736,2594.6009382077,0.0,1.0
2024-10-25,2.5912,2.63,2.575,2.575,2185,2.41083578899842,2.44693505907141,2.39576341334939,2.39576341334939,2348.46853769007,0.0,1.0
2024-10-28,2.58,2.62,2.53,2.59,1623,2.4004153811423,2.43763112348559,2.35389570321318,2.40971931672812,1744.42308314461,0.0,1.0
2024-10-29,2.63,2.64,2.63,2.63,3263,2.44693505907141,2.45623899465724,2.44693505907141,2.44693505907141,3507.11800388224,0.0,1.0
2024-10-30,2.6365,2.6365,2.6365,2.6365,2206,2.4529826172022,2.4529826172022,2.4529826172022,2.4529826172022,2371.03963118732,0.0,1.0
2024-10-31,2.54,2.6392,2.54,2.5413,2295,2.36319963879901,2.45549467981037,2.36319963879901,2.36440915042516,2466.69807505661,0.0,1.0
2024-11-01,2.54,2.5643,2.52,2.545,1544,2.36319963879901,2.38580820227256,2.34459176762736,2.36785160659192,1659.51277903591,0.0,1.0
2024-11-04,2.5399,2.57,2.51,2.51,1929,2.36310659944315,2.39111144555648,2.33528783204154,2.33528783204154,2073.31615981883,0.0,1.0
2024-11-05,2.5099,2.5099,2.5099,2.5099,448,2.33519479268568,2.33519479268568,2.33519479268568,2.33519479268568,481.516661274668,0.0,1.0
2024-11-06,2.505,2.53,2.43,2.51,53493,2.33063586424863,2.35389570321318,2.26085634735496,2.33528783204154,57495.0240213522,0.0,1.0
2024-11-07,2.59,2.61,2.43,2.43,14087,2.40971931672812,2.42832718789977,2.26085634735496,2.26085634735496,15140.9044807506,0.0,1.0
2024-11-08,2.54,2.5873,2.54,2.54,2860,2.36319963879901,2.40720725411995,2.36319963879901,2.36319963879901,3073.96797153024,0.0,1.0
2024-11-11,2.54,2.5449,2.5,2.5,3743,2.36319963879901,2.36775856723606,2.32598389645572,2.32598389645572,4023.02871239081,0.0,1.0
2024-11-12,2.5498,2.5498,2.53,2.53,796,2.37231749567311,2.37231749567311,2.35389570321318,2.35389570321318,855.551924943385,0.0,1.0
2024-11-13,2.59,2.6,2.59,2.59,11317,2.40971931672812,2.41902325231394,2.40971931672812,2.40971931672812,12163.6697670657,0.0,1.0
2024-11-14,2.555,2.6039,2.53,2.53,2301,2.37715554217774,2.42265178719241,2.35389570321318,2.35389570321318,2473.14695891297,0.0,1.0
2024-11-15,2.59,2.61,2.59,2.61,4487,2.40971931672812,2.42832718789977,2.40971931672812,2.42832718789977,4822.6903105791,0.0,1.0
2024-11-18,2.6,2.72,2.59,2.64,13975,2.41902325231394,2.53067047934382,2.40971931672812,2.45623899465724,15020.5253154319,0.0,1.0
2024-11-19,2.6,2.7,2.5949,2.7,4787,2.41902325231394,2.51206260817217,2.41427824516517,2.51206260817217,5145.13450339697,0.0,1.0
2024-11-20,2.6151,2.6399,2.5926,2.61,1617,2.43307219504854,2.45614595530138,2.41213833998044,2.42832718789977,1737.97419928825,0.0,1.0
2024-11-21,2.6234,2.65,2.55,2.55,12338,2.44079446158477,2.46554293024306,2.37250357438483,2.37250357438483,13261.0548366225,0.0,1.0
2024-11-22,2.6236,2.72,2.5991,2.72,8917,2.44098054029649,2.53067047934382,2.41818589811122,2.53067047934382,9584.11622452279,0.0,1.0
2024-11-25,2.7,2.73,2.65,2.65,10900,2.51206260817217,2.53997441492964,2.46554293024306,2.46554293024306,11715.4723390489,0.0,1.0
2024-11-26,2.64,2.7135,2.64,2.65,1301,2.45623899465724,2.52462292121303,2.45623899465724,2.46554293024306,1398.33298285344,0.0,1.0
2024-11-27,2.67,2.69,2.6599,2.66,4668,2.4841508014147,2.50275867258635,2.47475382647302,2.47484686582888,5017.23164024588,0.0,1.0
2024-11-29,2.72,2.72,2.71,2.72,5300,2.53067047934382,2.53067047934382,2.521366543758,2.53067047934382,5696.51407311549,0.0,1.0
2024-12-02,2.64,2.72,2.64,2.72,9029,2.54927835051546,2.62652920962199,2.54927835051546,2.62652920962199,9350.31672597866,0.1,1.0
2024-12-03,2.7,2.7,2.57,2.57,5748,2.60721649484536,2.60721649484536,2.48168384879725,2.48168384879725,5952.55516014235,0.0,1.0
2024-12-04,2.61,2.6882,2.58,2.64,1357,2.52030927835052,2.59582199312715,2.49134020618557,2.54927835051546,1405.29181494662,0.0,1.0
2024-12-05,2.6199,2.67,2.41,2.41,7673,2.52986907216495,2.57824742268041,2.32718213058419,2.32718213058419,7946.06049822063,0.0,1.0
2024-12-06,2.601,2.601,2.52,2.52,785,2.51161855670103,2.51161855670103,2.43340206185567,2.43340206185567,812.935943060499,0.0,1.0
2024-12-09,2.63,2.73,2.57,2.67,3385,2.53962199312715,2.63618556701031,2.48168384879725,2.57824742268041,3505.46263345195,0.0,1.0
2024-12-10,2.55,2.59,2.55,2.59,8796,2.46237113402062,2.50099656357388,2.46237113402062,2.50099656357388,9109.02491103202,0.0,1.0
2024-12-11,2.5,2.56,2.5,2.52,7413,2.41408934707904,2.47202749140893,2.41408934707904,2.43340206185567,7676.80782918149,0.0,1.0
2024-12-12,2.45,2.51,2.4129,2.5,12112,2.36580756013746,2.42374570446735,2.3299824742268,2.41408934707904,12543.0320284697,0.0,1.0
2024-12-13,2.43,2.509,2.41,2.46,15474,2.34649484536082,2.42278006872852,2.32718213058419,2.37546391752577,16024.6761565837,0.0,1.0
2024-12-16,2.4199,2.5265,2.4,2.51,13971,2.33674192439863,2.43967869415808,2.31752577319588,2.42374570446735,14468.1886120996,0.0,1.0
2024-12-17,2.38,2.47,2.35,2.39,23477,2.29821305841924,2.38512027491409,2.2692439862543,2.30786941580756,24312.4804270463,0.0,1.0
2024-12-18,2.38,2.4196,2.35,2.35,15007,2.29821305841924,2.33645223367698,2.2692439862543,2.2692439862543,15541.0569395018,0.0,1.0
2024-12-19,2.38,2.43,2.35,2.35,10437,2.29821305841924,2.34649484536082,2.2692439862543,2.2692439862543,10808.4234875445,0.0,1.0
2024-12-20,2.4523,2.4523,2.35,2.42,34124,2.36802852233677,2.36802852233677,2.2692439862543,2.33683848797251,35338.3772241993,0.0,1.0
2024-12-23,2.46,2.53,2.447,2.53,3597,2.37546391752577,2.44305841924399,2.36291065292096,2.44305841924399,3725.00711743773,0.0,1.0
2024-12-24,2.51,2.51,2.35,2.51,7843,2.42374570446735,2.42374570446735,2.2692439862543,2.42374570446735,8122.11032028471,0.0,1.0
2024-12-26,2.52,2.555,2.5,2.52,4747,2.43340206185567,2.46719931271478,2.41408934707904,2.43340206185567,4915.93238434164,0.0,1.0
2024-12-27,2.51,2.52,2.44,2.44,4403,2.42374570446735,2.43340206185567,2.35615120274914,2.35615120274914,4559.69039145908,0.0,1.0
2024-12-30,2.475,2.696,2.35,2.52,39695,2.38994845360825,2.60335395189003,2.2692439862543,2.43340206185567,41107.6334519573,0.0,1.0
2024-12-31,2.38,2.52,2.2749,2.51,52635,2.29821305841924,2.43340206185567,2.19672474226804,2.42374570446735,54508.1316725979,0.0,1.0
2025-01-02,2.39,2.41,2.325,2.41,21193,2.30786941580756,2.32718213058419,2.24510309278351,2.32718213058419,21947.1992882562,0.0,1.0
2025-01-03,2.4441,2.446,2.35,2.41,12387,2.36011030927835,2.36194501718213,2.2692439862543,2.32718213058419,12827.8185053381,0.0,1.0
2025-01-06,2.41,2.47,2.39,2.47,18306,2.32718213058419,2.38512027491409,2.30786941580756,2.38512027491409,18957.4590747331,0.0,1.0
2025-01-07,2.425,2.46,2.4168,2.45,9239,2.34166666666667,2.37546391752577,2.33374845360825,2.36580756013746,9567.79003558718,0.0,1.0
2025-01-08,2.4,2.42,2.4,2.42,1217,2.31752577319588,2.33683848797251,2.31752577319588,2.33683848797251,1260.30960854092,0.0,1.0
2025-01-10,2.425,2.445,2.4015,2.43,21772,2.34166666666667,2.3609793814433,2.31897422680412,2.34649484536082,22546.8042704626,0.0,1.0
2025-01-13,2.3599,2.47,2.3,2.47,42642,2.27880378006873,2.38512027491409,2.22096219931271,2.38512027491409,44159.5088967971,0.0,1.0
2025-01-14,2.36,2.36,2.33,2.36,3048,2.27890034364261,2.27890034364261,2.24993127147766,2.27890034364261,3156.46975088968,0.0,1.0
2025-01-15,2.35,2.36,2.33,2.33,2909,2.2692439862543,2.27890034364261,2.24993127147766,2.24993127147766,3012.52313167259,0.0,1.0
2025-01-16,2.3447,2.36,2.3301,2.36,9029,2.26412611683849,2.27890034364261,2.25002783505155,2.27890034364261,9350.31672597864,0.0,1.0
2025-01-17,2.36,2.36,2.35,2.36,3409,2.27890034364261,2.27890034364261,2.2692439862543,2.27890034364261,3530.31672597865,0.0,1.0
2025-01-21,2.4048,2.42,2.39,2.3901,6162,2.32216082474227,2.33683848797251,2.30786941580756,2.30796597938144,6381.28825622775,0.0,1.0
2025-01-22,2.3569,2.41,2.35,2.35,4033,2.27590687285223,2.32718213058419,2.2692439862543,2.2692439862543,4176.5231316726,0.0,1.0
2025-01-23,2.4016,2.42,2.35,2.35,4007,2.31907079037801,2.33683848797251,2.2692439862543,2.2692439862543,4149.59786476868,0.0,1.0
2025-01-24,2.41,2.4191,2.37,2.37,2223,2.32718213058419,2.33596941580756,2.28855670103093,2.28855670103093,2302.1103202847,0.0,1.0
2025-01-27,2.4,2.42,2.3999,2.4,3041,2.31752577319588,2.33683848797251,2.31742920962199,2.31752577319588,3149.22064056939,0.0,1.0
2025-01-28,2.39,2.39,2.39,2.39,1271,2.30786941580756,2.30786941580756,2.30786941580756,2.30786941580756,1316.23131672598,0.0,1.0
2025-01-29,2.39,2.3986,2.38,2.3986,914,2.30786941580756,2.31617388316151,2.29821305841924,2.31617388316151,946.526690391459,0.0,1.0
2025-01-30,2.38,2.4,2.38,2.4,2646,2.29821305841924,2.31752577319588,2.29821305841924,2.31752577319588,2740.16370106762,0.0,1.0
2025-01-31,2.38,2.4,2.38,2.4,1999,2.29821305841924,2.31752577319588,2.29821305841924,2.31752577319588,2070.13879003559,0.0,1.0
2025-02-03,2.39,2.39,2.36,2.38,15878,2.30786941580756,2.30786941580756,2.27890034364261,2.29821305841924,16443.0533807829,0.0,1.0
2025-02-04,2.36,2.39,2.3501,2.39,3386,2.27890034364261,2.30786941580756,2.26934054982818,2.30786941580756,3506.49822064057,0.0,1.0
2025-02-05,2.33,2.4,2.15,2.4,78599,2.24993127147766,2.31752577319588,2.07611683848797,2.31752577319588,81396.1174377225,0.0,1.0
2025-02-06,2.3251,2.38,2.31,2.38,2777,2.24519965635739,2.29821305841924,2.23061855670103,2.29821305841924,2875.8256227758,0.0,1.0
2025-02-07,2.39,2.3954,2.34,2.39,21312,2.30786941580756,2.31308384879725,2.25958762886598,2.30786941580756,22070.4341637011,0.0,1.0
2025-02-10,2.33,2.4,2.33,2.4,10188,2.24993127147766,2.31752577319588,2.24993127147766,2.31752577319588,10550.5622775801,0.0,1.0
2025-02-11,2.35,2.39,2.35,2.39,11788,2.2692439862543,2.30786941580756,2.2692439862543,2.30786941580756,12207.5017793594,0.0,1.0
2025-02-12,2.32,2.385,2.32,2.36,6141,2.24027491408935,2.3030412371134,2.24027491408935,2.27890034364261,6359.5409252669,0.0,1.0
2025-02-13,2.31,2.3794,2.31,2.32,2508,2.23061855670103,2.29763367697594,2.23061855670103,2.24027491408935,2597.25266903915,0.0,1.0
2025-02-14,2.41,2.41,2.3301,2.34,49264,2.32718213058419,2.32718213058419,2.25002783505155,2.25958762886598,51017.1672597865,0.0,1.0
2025-02-18,2.41,2.45,2.39,2.39,44942,2.32718213058419,2.36580756013746,2.30786941580756,2.30786941580756,46541.359430605,0.0,1.0
2025-02-19,2.36,2.45,2.35,2.45,27307,2.27890034364261,2.36580756013746,2.2692439862543,2.36580756013746,28278.7793594306,0.0,1.0
2025-02-20,2.36,2.39,2.35,2.36,34340,2.27890034364261,2.30786941580756,2.2692439862543,2.27890034364261,35562.0640569395,0.0,1.0
2025-02-21,2.37,2.4,2.34,2.34,15509,2.28855670103093,2.31752577319588,2.25958762886598,2.25958762886598,16060.921708185,0.0,1.0
2025-02-24,2.35,2.4,2.35,2.37,9784,2.2692439862543,2.31752577319588,2.2692439862543,2.28855670103093,10132.1850533808,0.0,1.0
2025-02-25,2.37,2.39,2.35,2.35,16444,2.28855670103093,2.30786941580756,2.2692439862543,2.2692439862543,17029.1957295374,0.0,1.0
2025-02-26,2.39,2.4,2.35,2.35,2736,2.30786941580756,2.31752577319588,2.2692439862543,2.2692439862543,2833.3665480427,0.0,1.0
2025-02-27,2.39,2.4078,2.39,2.39,1383,2.30786941580756,2.32505773195876,2.30786941580756,2.30786941580756,1432.21708185053,0.0,1.0
2025-02-28,2.3702,2.44,2.37,2.44,10189,2.28874982817869,2.35615120274914,2.28855670103093,2.35615120274914,10551.5978647687,0.0,1.0
2025-03-03,2.38,2.4,2.35,2.3846,4948,2.29821305841924,2.31752577319588,2.2692439862543,2.30265498281787,5124.08540925268,0.0,1.0
2025-03-04,2.354,2.37,2.34,2.35,5994,2.27310652920962,2.28855670103093,2.25958762886598,2.2692439862543,6207.30960854093,0.0,1.0
2025-03-05,2.31,2.361,2.31,2.345,4854,2.23061855670103,2.27986597938144,2.23061855670103,2.26441580756014,5026.74021352313,0.0,1.0
2025-03-06,2.32,2.33,2.31,2.31,3160,2.24027491408935,2.24993127147766,2.23061855670103,2.23061855670103,3272.45551601423,0.0,1.0
2025-03-07,2.32,2.33,2.31,2.3142,2370,2.24027491408935,2.24993127147766,2.23061855670103,2.23467422680412,2454.34163701067,0.0,1.0
2025-03-10,2.31,2.39,2.31,2.31,5262,2.23061855670103,2.30786941580756,2.23061855670103,2.23061855670103,5449.25978647687,0.0,1.0
2025-03-11,2.31,2.3899,2.31,2.35,6524,2.23061855670103,2.30777285223368,2.23061855670103,2.2692439862543,6756.17081850534,0.0,1.0
2025-03-12,2.32,2.3399,2.31,2.31,1787,2.24027491408935,2.2594910652921,2.23061855670103,2.23061855670103,1850.59430604982,0.0,1.0
2025-03-13,2.3316,2.3398,2.32,2.32,1390,2.25147628865979,2.25939450171821,2.24027491408935,2.24027491408935,1439.46619217082,0.0,1.0
2025-03-14,2.3339,2.34,2.3101,2.34,17264,2.25369725085911,2.25958762886598,2.23071512027491,2.25958762886598,17878.3772241993,0.0,1.0
2025-03-17,2.3801,2.4,2.3222,2.3272,14187,2.29830962199313,2.31752577319588,2.24239931271478,2.24722749140893,14691.8754448398,0.0,1.0
2025-03-18,2.3701,2.3906,2.3701,2.3906,1222,2.28865326460481,2.30844879725086,2.28865326460481,2.30844879725086,1265.48754448399,0.0,1.0
2025-03-19,2.3848,2.4,2.3201,2.39,18875,2.30284810996564,2.31752577319588,2.24037147766323,2.30786941580756,19546.7081850533,0.0,1.0
2025-03-20,2.38,2.4,2.38,2.4,4706,2.29821305841924,2.31752577319588,2.29821305841924,2.31752577319588,4873.47330960855,0.0,1.0
2025-03-21,2.34,2.3801,2.32,2.3801,14636,2.25958762886598,2.29830962199313,2.24027491408935,2.29830962199313,15156.8540925267,0.0,1.0
2025-03-24,2.3571,2.36,2.33,2.35,26027,2.2761,2.27890034364261,2.24993127147766,2.2692439862543,26953.2277580071,0.0,1.0
2025-03-25,2.33,2.3515,2.33,2.3515,3654,2.24993127147766,2.27069243986254,2.24993127147766,2.27069243986254,3784.03558718862,0.0,1.0
2025-03-26,2.36,2.36,2.33,2.35,12555,2.27890034364261,2.27890034364261,2.24993127147766,2.2692439862543,13001.7971530249,0.0,1.0
2025-03-27,2.33,2.38,2.33,2.38,2887,2.24993127147766,2.29821305841924,2.24993127147766,2.29821305841924,2989.74021352314,0.0,1.0
2025-03-28,2.32,2.37,2.32,2.3499,27634,2.24027491408935,2.28855670103093,2.24027491408935,2.26914742268041,28617.4163701067,0.0,1.0
2025-03-31,2.355,2.37,2.34,2.37,6572,2.27407216494845,2.28855670103093,2.25958762886598,2.28855670103093,6805.87900355873,0.0,1.0
2025-04-01,2.4,2.5,2.32,2.34,52133,2.31752577319588,2.41408934707904,2.24027491408935,2.25958762886598,53988.2669039145,0.0,1.0
2025-04-02,2.4763,2.498,2.4,2.4509,54616,2.39120378006873,2.41215807560137,2.31752577319588,2.36667663230241,56559.6298932384,0.0,1.0
2025-04-03,2.32,2.4233,2.31,2.39,28571,2.24027491408935,2.34002508591065,2.23061855670103,2.30786941580756,29587.7615658363,0.0,1.0
2025-04-04,2.2863,2.39,2.27,2.325,27582,2.20773298969072,2.30786941580756,2.19199312714777,2.24510309278351,28563.565836299,0.0,1.0
2025-04-07,2.207086,2.2645,2.2,2.25,22910,2.13124112027491,2.18668213058419,2.12439862542955,2.17268041237113,23725.3024911032,0.0,1.0
2025-04-08,2.1801,2.245,2.175,2.2,20848,2.1051824742268,2.16785223367698,2.10025773195876,2.12439862542955,21589.9217081851,0.0,1.0
2025-04-09,2.1995,2.2,2.15,2.16,5943,2.12391580756014,2.12439862542955,2.07611683848797,2.08577319587629,6154.4946619217,0.0,1.0
2025-04-10,2.19,2.22,2.1649,2.21,10383,2.11474226804124,2.14371134020619,2.09050481099656,2.13405498281787,10752.5017793594,0.0,1.0
2025-04-11,2.1754,2.19,2.15,2.18,10191,2.10064398625429,2.11474226804124,2.07611683848797,2.10508591065292,10553.6690391459,0.0,1.0
2025-04-14,2.2353,2.25,2.19,2.2095,16734,2.15848556701031,2.17268041237113,2.11474226804124,2.13357216494845,17329.5160142349,0.0,1.0
2025-04-15,2.29,2.33,2.22,2.26,37091,2.2113058419244,2.24993127147766,2.14371134020619,2.18233676975945,38410.9644128114,0.0,1.0
2025-04-16,2.258,2.27,2.2173,2.252,9371,2.18040549828179,2.19199312714777,2.14110412371134,2.1746116838488,9704.48754448397,0.0,1.0
2025-04-17,2.25,2.25,2.22,2.22,2537,2.17268041237113,2.17268041237113,2.14371134020619,2.14371134020619,2627.2846975089,0.0,1.0
2025-04-21,2.25,2.26,2.25,2.26,2600,2.17268041237113,2.18233676975945,2.17268041237113,2.18233676975945,2692.52669039146,0.0,1.0
2025-04-22,2.216,2.2516,2.1701,2.251,28800,2.13984879725086,2.17422542955326,2.09552611683849,2.17364604810997,29824.9110320285,0.0,1.0
2025-04-23,2.24,2.24,2.22,2.22,1504,2.16302405498282,2.16302405498282,2.14371134020619,2.14371134020619,1557.5231316726,0.0,1.0
2025-04-24,2.24,2.2496,2.2299,2.2496,6989,2.16302405498282,2.1722941580756,2.15327113402062,2.1722941580756,7237.71886120996,0.0,1.0
2025-04-25,2.24,2.25,2.2213,2.24,15021,2.16302405498282,2.17268041237113,2.14496666666667,2.16302405498282,15555.5551601423,0.0,1.0
2025-04-28,2.2363,2.24,2.22,2.2399,3902,2.15945120274914,2.16302405498282,2.14371134020619,2.16292749140893,4040.86120996442,0.0,1.0
2025-04-29,2.22,2.26,2.22,2.2546,10477,2.14371134020619,2.18233676975945,2.14371134020619,2.17712233676976,10849.8469750889,0.0,1.0
2025-04-30,2.26,2.2897,2.04,2.23,71123,2.18233676975945,2.21101615120275,1.96989690721649,2.1533676975945,73654.0676156584,0.0,1.0
2025-05-01,2.28,2.29,2.26,2.2612,5413,2.20164948453608,2.2113058419244,2.18233676975945,2.18349553264605,5605.6334519573,0.0,1.0
2025-05-02,2.27,2.2701,2.2505,2.27,14775,2.19199312714777,2.19208969072165,2.17316323024055,2.19199312714777,15300.8007117437,0.0,1.0
2025-05-05,2.215,2.3,2.16,2.27,39970,2.13888316151203,2.22096219931271,2.08577319587629,2.19199312714777,41392.4199288256,0.0,1.0
2025-05-06,2.252607,2.29,2.24,2.2499,12499,2.17519782474227,2.2113058419244,2.16302405498282,2.17258384879725,12943.8042704626,0.0,1.0
2025-05-07,2.23,2.2568,2.22,2.24,20254,2.1533676975945,2.17924673539519,2.14371134020619,2.16302405498282,20974.7829181495,0.0,1.0
2025-05-08,2.24,2.25,2.19,2.19,5820,2.16302405498282,2.17268041237113,2.11474226804124,2.11474226804124,6027.11743772241,0.0,1.0
2025-05-09,2.36,2.4901,2.19,2.19,46601,2.27890034364261,2.4045295532646,2.11474226804124,2.11474226804124,48259.3985765125,0.0,1.0
2025-05-12,2.33,2.38,2.3,2.38,13557,2.24993127147766,2.29821305841924,2.22096219931271,2.29821305841924,14039.4555160143,0.0,1.0
2025-05-13,2.37,2.4201,2.3401,2.365,32462,2.28855670103093,2.33693505154639,2.25968419243986,2.28372852233677,33617.2313167259,0.0,1.0
2025-05-14,2.4626,2.48,2.35,2.35,23640,2.37797457044674,2.39477663230241,2.2692439862543,2.2692439862543,24481.28113879,0.0,1.0
2025-05-15,2.4,2.44,2.4,2.44,6158,2.31752577319588,2.35615120274914,2.31752577319588,2.35615120274914,6377.1459074733,0.0,1.0
2025-05-16,2.39,2.446,2.38,2.42,12553,2.30786941580756,2.36194501718213,2.29821305841924,2.33683848797251,12999.7259786477,0.0,1.0
2025-05-19,2.27,2.34,1.93,1.96,193933,2.19199312714777,2.25958762886598,1.86367697594502,1.89264604810997,200834.53024911,0.0,1.0
2025-05-20,2.35,2.38,2.26,2.26,13563,2.2692439862543,2.29821305841924,2.18233676975945,2.18233676975945,14045.6690391459,0.0,1.0
2025-05-21,2.34,2.38,2.2768,2.2768,8045,2.25958762886598,2.29821305841924,2.19855945017182,2.19855945017182,8331.29893238434,0.0,1.0
2025-05-22,2.34,2.355,2.31,2.35,1642,2.25958762886598,2.27407216494845,2.23061855670103,2.2692439862543,1700.43416370107,0.0,1.0
2025-05-23,2.32,2.34,2.26,2.26,2979,2.24027491408935,2.25958762886598,2.18233676975945,2.18233676975945,3085.01423487544,0.0,1.0
2025-05-27,2.37,2.37,2.26,2.26,6775,2.28855670103093,2.28855670103093,2.18233676975945,2.18233676975945,7016.10320284697,0.0,1.0
2025-05-28,2.3599,2.37,2.33,2.36,11447,2.27880378006873,2.28855670103093,2.24993127147766,2.27890034364261,11854.3665480427,0.0,1.0
2025-05-29,2.41,2.41,2.36,2.36,2175,2.32718213058419,2.32718213058419,2.27890034364261,2.27890034364261,2252.40213523132,0.0,1.0
2025-05-30,2.3,2.45,2.3,2.39,51862,2.22096219931271,2.36580756013746,2.22096219931271,2.30786941580756,53707.6227758008,0.0,1.0
2025-06-02,2.31,2.4355,2.27,2.33,46853,2.23061855670103,2.3518058419244,2.19199312714777,2.24993127147766,48520.3665480427,0.0,1.0
2025-06-03,2.28,2.28,2.28,2.28,544,2.20164948453608,2.20164948453608,2.20164948453608,2.20164948453608,563.359430604983,0.0,1.0
2025-06-04,2.3483,2.36,2.329,2.36,18321,2.26760240549828,2.27890034364261,2.24896563573883,2.27890034364261,18972.9928825623,0.0,1.0
2025-06-05,2.3501,2.37,2.3401,2.37,5057,2.26934054982818,2.28855670103093,2.25968419243986,2.28855670103093,5236.96441281139,0.0,1.0
2025-06-06,2.3204,2.3695,2.31,2.35,34822,2.24066116838488,2.28807388316151,2.23061855670103,2.2692439862543,36061.2170818505,0.0,1.0
2025-06-09,2.35,2.37,2.31,2.33,15668,2.2692439862543,2.28855670103093,2.23061855670103,2.24993127147766,16225.5800711743,0.0,1.0
2025-06-10,2.34,2.35,2.33,2.35,1463,2.25958762886598,2.2692439862543,2.24993127147766,2.2692439862543,1515.0640569395,0.0,1.0
2025-06-11,2.37,2.38,2.35,2.36,22934,2.28855670103093,2.29821305841924,2.2692439862543,2.27890034364261,23750.1565836299,0.0,1.0
2025-06-12,2.35,2.365,2.34,2.365,21969,2.2692439862543,2.28372852233677,2.25958762886598,2.28372852233677,22750.8149466192,0.0,1.0
2025-06-13,2.295,2.3799,2.26,2.35,27782,2.21613402061856,2.29811649484536,2.18233676975945,2.2692439862543,28770.6832740213,0.0,1.0
2025-06-16,2.335,2.37,2.3,2.35,8367,2.25475945017182,2.28855670103093,2.22096219931271,2.2692439862543,8664.75800711744,0.0,1.0
2025-06-17,2.335,2.335,2.31,2.3102,8325,2.25475945017182,2.25475945017182,2.23061855670103,2.2308116838488,8621.26334519574,0.0,1.0
2025-06-18,2.38,2.4799,2.35,2.35,52628,2.29821305841924,2.39468006872852,2.2692439862543,2.2692439862543,54500.8825622777,0.0,1.0
2025-06-20,2.45,2.46,2.42,2.45,9466,2.36580756013746,2.37546391752577,2.33683848797251,2.36580756013746,9802.86832740212,0.0,1.0
2025-06-23,2.5,2.5,2.445,2.445,15360,2.41408934707904,2.41408934707904,2.3609793814433,2.3609793814433,15906.6192170818,0.0,1.0
2025-06-24,2.54,2.54,2.48,2.49,18999,2.4527147766323,2.4527147766323,2.39477663230241,2.40443298969072,19675.1209964413,0.0,1.0
2025-06-25,2.45,2.54,2.45,2.51,11836,2.36580756013746,2.4527147766323,2.36580756013746,2.42374570446735,12257.2099644128,0.0,1.0
2025-06-26,2.465,2.48,2.39,2.39,61284,2.38029209621993,2.39477663230241,2.30786941580756,2.30786941580756,63464.9252669039,0.0,1.0
2025-06-27,2.48,2.49,2.45,2.45,9045,2.39477663230241,2.40443298969072,2.36580756013746,2.36580756013746,9366.88612099642,0.0,1.0
2025-06-30,2.6638,2.69,2.55,2.57,43669,2.57226048109966,2.59756013745704,2.46237113402062,2.48168384879725,45223.0569395017,0.0,1.0
2025-07-01,2.76,2.94,2.6706,2.68,52135,2.66515463917526,2.83896907216495,2.57882680412371,2.58790378006873,53990.3380782918,0.0,1.0
2025-07-02,2.91,2.92,2.7998,2.88,72074,2.81,2.81965635738832,2.70358694158076,2.78103092783505,74638.9110320285,0.0,1.0
2025-07-03,2.81,2.88,2.75,2.82,26308,2.81,2.88,2.75,2.82,26308,0.1,1.0
2025-07-07,2.75,2.8211,2.725,2.75,26947,2.75,2.8211,2.725,2.75,26947,0.0,1.0
2025-07-08,2.75,2.81,2.67,2.7332,25196,2.75,2.81,2.67,2.7332,25196,0.0,1.0
2025-07-09,2.74,2.7952,2.74,2.775,6514,2.74,2.7952,2.74,2.775,6514,0.0,1.0
2025-07-10,2.75,2.76,2.74,2.74,10244,2.75,2.76,2.74,2.74,10244,0.0,1.0
2025-07-11,2.78,2.81,2.7486,2.75,21867,2.78,2.81,2.7486,2.75,21867,0.0,1.0
2025-07-14,2.75,2.7985,2.75,2.78,8332,2.75,2.7985,2.75,2.78,8332,0.0,1.0
2025-07-15,2.81,2.83,2.79,2.83,11886,2.81,2.83,2.79,2.83,11886,0.0,1.0
2025-07-16,2.8,2.82,2.771,2.82,9515,2.8,2.82,2.771,2.82,9515,0.0,1.0
2025-07-17,2.8,2.8448,2.8,2.81,22626,2.8,2.8448,2.8,2.81,22626,0.0,1.0
2025-07-18,2.87,2.87,2.8,2.8,9600,2.87,2.87,2.8,2.8,9600,0.0,1.0
2025-07-21,3.17,3.38,2.89,2.89,99820,3.17,3.38,2.89,2.89,99820,0.0,1.0
2025-07-22,3.13,3.18,3.01,3.18,41250,3.13,3.18,3.01,3.18,41250,0.0,1.0
2025-07-23,3.05,3.18,3.0,3.17,29497,3.05,3.18,3.0,3.17,29497,0.0,1.0
2025-07-24,3.04,3.07,3.01,3.01,6124,3.04,3.07,3.01,3.01,6124,0.0,1.0
2025-07-25,3.088,3.11,3.05,3.0812,8132,3.088,3.11,3.05,3.0812,8132,0.0,1.0
2025-07-28,2.99,3.0999,2.91,3.03,26475,2.99,3.0999,2.91,3.03,26475,0.0,1.0
2025-07-29,3.0767,3.08,2.98,2.9999,15525,3.0767,3.08,2.98,2.9999,15525,0.0,1.0
2025-07-30,3.01,3.08,3.01,3.08,4224,3.01,3.08,3.01,3.08,4224,0.0,1.0
2025-07-31,3.015,3.0423,2.9843,3.04,3528,3.015,3.0423,2.9843,3.04,3528,0.0,1.0
2025-08-01,2.94,3.005,2.94,3.005,8640,2.94,3.005,2.94,3.005,8640,0.0,1.0
2025-08-04,3.015,3.015,2.94,2.94,12918,3.015,3.015,2.94,2.94,12918,0.0,1.0
2025-08-05,3.0,3.04,2.98,3.02,9273,3.0,3.04,2.98,3.02,9273,0.0,1.0
2025-08-06,3.02,3.03,3.0,3.0,3844,3.02,3.03,3.0,3.0,3844,0.0,1.0
2025-08-07,2.9698,3.0,2.9019,3.0,4458,2.9698,3.0,2.9019,3.0,4458,0.0,1.0
2025-08-08,2.9943,2.995,2.96,2.96,7446,2.9943,2.995,2.96,2.96,7446,0.0,1.0
2025-08-11,2.98,3.03,2.79,2.96,18939,2.98,3.03,2.79,2.96,18939,0.0,1.0
2025-08-12,3.05,3.05,2.945,2.99,19232,3.05,3.05,2.945,2.99,19232,0.0,1.0
2025-08-13,3.14,3.1533,3.07,3.0866,5812,3.14,3.1533,3.07,3.0866,5812,0.0,1.0
2025-08-14,3.1463,3.1463,3.1085,3.1085,1135,3.1463,3.1463,3.1085,3.1085,1135,0.0,1.0
2025-08-15,3.47,3.4754,3.0804,3.0804,52797,3.47,3.4754,3.0804,3.0804,52797,0.0,1.0
2025-08-18,3.562,3.6,3.45,3.49,66263,3.562,3.6,3.45,3.49,66263,0.0,1.0
2025-08-19,3.56,3.64,3.4,3.6,32696,3.56,3.64,3.4,3.6,32696,0.0,1.0
2025-08-20,3.49,3.53,3.45,3.48,13337,3.49,3.53,3.45,3.48,13337,0.0,1.0
2025-08-21,3.46,3.495,3.4081,3.41,8519,3.46,3.495,3.4081,3.41,8519,0.0,1.0
2025-08-22,3.46,3.46,3.385,3.42,20730,3.46,3.46,3.385,3.42,20730,0.0,1.0
2025-08-25,3.87,3.9498,3.43,3.46,208835,3.87,3.9498,3.43,3.46,208835,0.0,1.0
2025-08-26,3.74,4.0,3.5,3.98,115161,3.74,4.0,3.5,3.98,115161,0.0,1.0
2025-08-27,3.74,3.8099,3.7301,3.78,14658,3.74,3.8099,3.7301,3.78,14658,0.0,1.0
2025-08-28,3.76,3.8,3.75,3.76,3544,3.76,3.8,3.75,3.76,3544,0.0,1.0
2025-08-29,3.8,3.845,3.7625,3.83,7819,3.8,3.845,3.7625,3.83,7819,0.0,1.0
2025-09-02,4.07,4.1625,3.8,3.8,35979,4.07,4.1625,3.8,3.8,35979,0.0,1.0
2025-09-03,4.3,4.47,4.1731,4.47,90956,4.3,4.47,4.1731,4.47,90956,0.0,1.0
2025-09-04,4.22,4.48,4.06,4.42,51329,4.22,4.48,4.06,4.42,51329,0.0,1.0
2025-09-05,4.1451,4.262,4.0,4.25,40040,4.1451,4.262,4.0,4.25,40040,0.0,1.0
2025-09-08,4.25,4.28,4.18,4.25,17994,4.25,4.28,4.18,4.25,17994,0.0,1.0
2025-09-09,4.33,4.3972,4.1247,4.25,26797,4.33,4.3972,4.1247,4.25,26797,0.0,1.0
2025-09-10,4.27,4.3298,4.18,4.18,50672,4.27,4.3298,4.18,4.18,50672,0.0,1.0
2025-09-11,4.17,4.3,4.14,4.26,28109,4.17,4.3,4.14,4.26,28109,0.0,1.0
2025-09-12,4.15,4.26,4.1159,4.23,14722,4.15,4.26,4.1159,4.23,14722,0.0,1.0
2025-09-15,4.02,4.17,4.0,4.14,46933,4.02,4.17,4.0,4.14,46933,0.0,1.0
2025-09-16,3.885,4.08,3.8,3.95,67145,3.885,4.08,3.8,3.95,67145,0.0,1.0
2025-09-17,3.96,4.06,3.93,3.93,13471,3.96,4.06,3.93,3.93,13471,0.0,1.0
2025-09-18,4.03,4.099,3.97,4.01,14467,4.03,4.099,3.97,4.01,14467,0.0,1.0
2025-09-19,4.0845,4.0845,4.02,4.02,9446,4.0845,4.0845,4.02,4.02,9446,0.0,1.0
2025-09-22,4.0286,4.0899,4.0,4.04,25837,4.0286,4.0899,4.0,4.04,25837,0.0,1.0
2025-09-23,3.98,4.0293,3.96,4.0,8522,3.98,4.0293,3.96,4.0,8522,0.0,1.0
2025-09-24,4.03,4.0733,3.99,4.03,18422,4.03,4.0733,3.99,4.03,18422,0.0,1.0
2025-09-25,3.96,4.06,3.95,4.05,25319,3.96,4.06,3.95,4.05,25319,0.0,1.0
2025-09-26,3.97,4.0499,3.93,3.93,8728,3.97,4.0499,3.93,3.93,8728,0.0,1.0
2025-09-29,3.99,4.0,3.96,3.97,10129,3.99,4.0,3.96,3.97,10129,0.0,1.0
2025-09-30,3.96,4.03,3.82,4.03,23989,3.96,4.03,3.82,4.03,23989,0.0,1.0
2025-10-01,4.03,4.03,3.94,3.97,10228,4.03,4.03,3.94,3.97,10228,0.0,1.0
2025-10-02,3.95,4.05,3.93,4.0,24897,3.95,4.05,3.93,4.0,24897,0.0,1.0
2025-10-03,3.96,4.0638,3.91,3.91,17500,3.96,4.0638,3.91,3.91,17500,0.0,1.0
2025-10-06,3.97,4.0,3.91,4.0,20591,3.97,4.0,3.91,4.0,20591,0.0,1.0
2025-10-07,3.82,3.97,3.82,3.97,40047,3.82,3.97,3.82,3.97,40047,0.0,1.0
2025-10-08,3.95,3.95,3.83,3.83,11382,3.95,3.95,3.83,3.83,11382,0.0,1.0
2025-10-09,3.89,3.95,3.88,3.93,6764,3.89,3.95,3.88,3.93,6764,0.0,1.0
2025-10-10,3.82,3.89,3.82,3.89,21799,3.82,3.89,3.82,3.89,21799,0.0,1.0
2025-10-13,3.69,3.8786,3.68,3.81,15520,3.69,3.8786,3.68,3.81,15520,0.0,1.0
2025-10-14,3.47,3.71,3.32,3.69,44711,3.47,3.71,3.32,3.69,44711,0.0,1.0
2025-10-15,3.52,3.67,3.47,3.56,13648,3.52,3.67,3.47,3.56,13648,0.0,1.0
2025-10-16,3.46,3.68,3.41,3.53,11780,3.46,3.68,3.41,3.53,11780,0.0,1.0
2025-10-17,3.38,3.45,3.38,3.4,16472,3.38,3.45,3.38,3.4,16472,0.0,1.0
2025-10-20,3.55,3.6579,3.36,3.36,19857,3.55,3.6579,3.36,3.36,19857,0.0,1.0
2025-10-21,3.46,3.64,3.25,3.55,30999,3.46,3.64,3.25,3.55,30999,0.0,1.0
2025-10-22,3.37,3.4929,3.35,3.41,4185,3.37,3.4929,3.35,3.41,4185,0.0,1.0
2025-10-23,3.48,3.4993,3.4187,3.42,15978,3.48,3.4993,3.4187,3.42,15978,0.0,1.0
2025-10-24,3.43,3.5,3.4,3.5,9031,3.43,3.5,3.4,3.5,9031,0.0,1.0
2025-10-27,3.51,3.58,3.44,3.46,11801,3.51,3.58,3.44,3.46,11801,0.0,1.0
2025-10-28,3.53,3.56,3.45,3.56,6403,3.53,3.56,3.45,3.56,6403,0.0,1.0
2025-10-29,3.47,3.5783,3.47,3.52,4881,3.47,3.5783,3.47,3.52,4881,0.0,1.0
2025-10-30,3.27,3.49,3.27,3.49,7544,3.27,3.49,3.27,3.49,7544,0.0,1.0
2025-10-31,3.44,3.5,3.2987,3.39,10934,3.44,3.5,3.2987,3.39,10934,0.0,1.0
2025-11-03,3.435,3.44,3.39,3.42,7999,3.435,3.44,3.39,3.42,7999,0.0,1.0
2025-11-04,3.29,3.4,3.29,3.4,7821,3.29,3.4,3.29,3.4,7821,0.0,1.0
2025-11-05,3.35,3.48,3.26,3.41,20695,3.35,3.48,3.26,3.41,20695,0.0,1.0
2025-11-06,3.4,3.5,3.26,3.44,5026,3.4,3.5,3.26,3.44,5026,0.0,1.0
2025-11-07,3.39,3.47,3.31,3.35,4384,3.39,3.47,3.31,3.35,4384,0.0,1.0
2025-11-10,3.49,3.58,3.43,3.58,11180,3.49,3.58,3.43,3.58,11180,0.0,1.0
2025-11-11,3.5,3.55,3.42,3.49,15871,3.5,3.55,3.42,3.49,15871,0.0,1.0
2025-11-12,3.55,3.655,3.5,3.56,18044,3.55,3.655,3.5,3.56,18044,0.0,1.0
2025-11-13,3.51,3.5688,3.5,3.51,10209,3.51,3.5688,3.5,3.51,10209,0.0,1.0
2025-11-14,3.46,3.55,3.4,3.45,17903,3.46,3.55,3.4,3.45,17903,0.0,1.0
2025-11-17,3.63,3.6798,3.41,3.48,20600,3.63,3.6798,3.41,3.48,20600,0.0,1.0
2025-11-18,4.06,4.06,3.6301,3.64,107773,4.06,4.06,3.6301,3.64,107773,0.0,1.0
2025-11-19,3.82,4.05,3.6537,4.05,30966,3.82,4.05,3.6537,4.05,30966,0.0,1.0
2025-11-20,3.695,3.94,3.66,3.9127,10139,3.695,3.94,3.66,3.9127,10139,0.0,1.0
2025-11-21,3.71,3.805,3.63,3.76,5606,3.71,3.805,3.63,3.76,5606,0.0,1.0
2025-11-24,3.73,3.92,3.6815,3.77,10262,3.73,3.92,3.6815,3.77,10262,0.0,1.0
2025-11-25,3.705,3.75,3.68,3.75,4114,3.705,3.75,3.68,3.75,4114,0.0,1.0
2025-11-26,3.6607,3.7,3.65,3.67,7504,3.6607,3.7,3.65,3.67,7504,0.0,1.0