date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-03-18,3.11,3.24,2.99,2.99,15000,0.257115249440588,0.267862832214632,0.247194403803009,0.247194403803009,181436.146247636,0.0,1.0
1993-03-19,3.11,3.24,3.11,3.24,8500,0.257115249440588,0.267862832214632,0.257115249440588,0.267862832214632,102813.816206994,0.0,1.0
1993-03-22,3.12,3.12,3.12,3.12,0,0.257941986577053,0.257941986577053,0.257941986577053,0.257941986577053,0,0.0,1.0
1993-03-23,3.24,3.24,3.24,3.24,300,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,3628.72292495272,0.0,1.0
1993-03-24,3.18,3.24,3.11,3.24,13300,0.262902409395842,0.267862832214632,0.257115249440588,0.267862832214632,160873.383006238,0.0,1.0
1993-03-25,2.99,2.99,2.99,2.99,4700,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,56849.992490926,0.0,1.0
1993-03-26,3.24,3.36,3.24,3.36,9200,0.267862832214632,0.277783677852211,0.267862832214632,0.277783677852211,111280.836365217,0.0,1.0
1993-03-29,3.49,3.49,3.11,3.11,172800,0.288531260626255,0.288531260626255,0.257115249440588,0.257115249440588,2090144.40477277,0.0,1.0
1993-03-30,3.49,3.49,3.24,3.49,16800,0.288531260626255,0.288531260626255,0.267862832214632,0.288531260626255,203208.483797352,0.0,1.0
1993-03-31,3.49,3.49,3.24,3.24,600,0.288531260626255,0.288531260626255,0.267862832214632,0.267862832214632,7257.44584990544,0.0,1.0
1993-04-01,3.24,3.24,3.24,3.24,1400,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,16934.040316446,0.0,1.0
1993-04-02,3.49,3.49,3.24,3.24,2300,0.288531260626255,0.288531260626255,0.267862832214632,0.267862832214632,27820.2090913042,0.0,1.0
1993-04-05,3.24,3.49,3.24,3.24,7400,0.267862832214632,0.288531260626255,0.267862832214632,0.267862832214632,89508.4988155005,0.0,1.0
1993-04-06,3.36,3.49,3.24,3.49,3000,0.277783677852211,0.288531260626255,0.267862832214632,0.288531260626255,36287.2292495272,0.0,1.0
1993-04-07,3.11,3.11,3.11,3.11,400,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,4838.2972332703,0.0,1.0
1993-04-08,3.12,3.12,3.12,3.12,0,0.257941986577053,0.257941986577053,0.257941986577053,0.257941986577053,0,0.0,1.0
1993-04-12,3.12,3.12,3.12,3.12,0,0.257941986577053,0.257941986577053,0.257941986577053,0.257941986577053,0,0.0,1.0
1993-04-13,3.11,3.11,3.11,3.11,1500,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,18143.6146247636,0.0,1.0
1993-04-14,3.11,3.11,3.11,3.11,100,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,1209.57430831758,0.0,1.0
1993-04-15,3.11,3.11,3.11,3.11,1400,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,16934.040316446,0.0,1.0
1993-04-16,2.99,3.3,2.99,3.11,22400,0.247194403803009,0.272823255033421,0.247194403803009,0.257115249440588,270944.645063137,0.0,1.0
1993-04-19,2.86,3.11,2.86,3.11,1900,0.236446821028965,0.257115249440588,0.236446821028965,0.257115249440588,22981.9118580339,0.0,1.0
1993-04-20,2.86,3.11,2.86,3.11,5300,0.236446821028965,0.257115249440588,0.236446821028965,0.257115249440588,64107.4383408315,0.0,1.0
1993-04-21,3.11,3.11,2.99,3.11,4700,0.257115249440588,0.257115249440588,0.247194403803009,0.257115249440588,56849.992490926,0.0,1.0
1993-04-22,2.86,2.99,2.74,2.74,4900,0.236446821028965,0.247194403803009,0.226525975391386,0.226525975391386,59269.1411075612,0.0,1.0
1993-04-23,2.88,2.88,2.88,2.88,0,0.238100295301895,0.238100295301895,0.238100295301895,0.238100295301895,0,0.0,1.0
1993-04-26,2.88,2.88,2.88,2.88,0,0.238100295301895,0.238100295301895,0.238100295301895,0.238100295301895,0,0.0,1.0
1993-04-27,2.99,2.99,2.74,2.74,5600,0.247194403803009,0.247194403803009,0.226525975391386,0.226525975391386,67736.1612657842,0.0,1.0
1993-04-28,2.86,2.99,2.86,2.99,1000,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,12095.7430831758,0.0,1.0
1993-04-29,2.99,2.99,2.99,2.99,200,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,2419.14861663515,0.0,1.0
1993-04-30,3.36,3.49,2.74,2.74,33600,0.277783677852211,0.288531260626255,0.226525975391386,0.226525975391386,406416.967594705,0.0,1.0
1993-05-03,3.36,3.36,3.24,3.24,8400,0.277783677852211,0.277783677852211,0.267862832214632,0.267862832214632,101604.241898676,0.0,1.0
1993-05-04,3.24,3.36,3.24,3.24,4300,0.267862832214632,0.277783677852211,0.267862832214632,0.267862832214632,52011.6952576557,0.0,1.0
1993-05-05,3.24,3.24,3.24,3.24,6000,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,72574.4584990545,0.0,1.0
1993-05-06,3.24,3.24,3.24,3.24,600,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,7257.44584990545,0.0,1.0
1993-05-07,3.18,3.24,3.18,3.24,13300,0.262902409395842,0.267862832214632,0.262902409395842,0.267862832214632,160873.383006238,0.0,1.0
1993-05-10,2.99,3.11,2.99,3.11,1100,0.247194403803009,0.257115249440588,0.247194403803009,0.257115249440588,13305.3173914933,0.0,1.0
1993-05-11,2.99,2.99,2.93,2.99,10700,0.247194403803009,0.247194403803009,0.24223398098422,0.247194403803009,129424.450989981,0.0,1.0
1993-05-12,2.86,2.86,2.86,2.86,600,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,7257.44584990546,0.0,1.0
1993-05-13,2.86,2.86,2.86,2.86,1300,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,15724.4660081285,0.0,1.0
1993-05-14,2.86,3.11,2.86,3.11,400,0.236446821028965,0.257115249440588,0.236446821028965,0.257115249440588,4838.2972332703,0.0,1.0
1993-05-17,2.88,2.88,2.88,2.88,0,0.238100295301895,0.238100295301895,0.238100295301895,0.238100295301895,0,0.0,1.0
1993-05-18,2.99,2.99,2.86,2.86,500,0.247194403803009,0.247194403803009,0.236446821028965,0.236446821028965,6047.87154158788,0.0,1.0
1993-05-19,3.24,3.24,2.99,3.11,14100,0.267862832214632,0.267862832214632,0.247194403803009,0.257115249440588,170549.977472778,0.0,1.0
1993-05-20,3.24,3.24,2.99,2.99,4700,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,56849.992490926,0.0,1.0
1993-05-21,2.93,3.11,2.93,2.99,6600,0.24223398098422,0.257115249440588,0.24223398098422,0.247194403803009,79831.9043489598,0.0,1.0
1993-05-24,2.86,3.11,2.86,3.11,1500,0.236446821028965,0.257115249440588,0.236446821028965,0.257115249440588,18143.6146247636,0.0,1.0
1993-05-25,2.99,3.11,2.99,3.11,15300,0.247194403803009,0.257115249440588,0.247194403803009,0.257115249440588,185064.869172589,0.0,1.0
1993-05-26,2.99,2.99,2.99,2.99,600,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,7257.44584990545,0.0,1.0
1993-05-27,2.86,2.99,2.86,2.99,5500,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,66526.5869574667,0.0,1.0
1993-05-28,2.86,2.86,2.86,2.86,1200,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,14514.8916998109,0.0,1.0
1993-06-01,2.86,3.11,2.86,3.11,1300,0.236446821028965,0.257115249440588,0.236446821028965,0.257115249440588,15724.4660081285,0.0,1.0
1993-06-02,2.86,2.86,2.86,2.86,200,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,2419.14861663515,0.0,1.0
1993-06-03,2.86,2.86,2.86,2.86,2200,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,26610.6347829867,0.0,1.0
1993-06-04,2.74,2.99,2.74,2.86,12500,0.226525975391386,0.247194403803009,0.226525975391386,0.236446821028965,151196.788539697,0.0,1.0
1993-06-07,2.74,2.74,2.74,2.74,1000,0.226525975391386,0.226525975391386,0.226525975391386,0.226525975391386,12095.7430831758,0.0,1.0
1993-06-08,2.74,2.99,2.74,2.99,1800,0.226525975391386,0.247194403803009,0.226525975391386,0.247194403803009,21772.3375497164,0.0,1.0
1993-06-09,2.86,2.86,2.74,2.74,1900,0.236446821028965,0.236446821028965,0.226525975391386,0.226525975391386,22981.9118580339,0.0,1.0
1993-06-10,2.74,2.8,2.74,2.8,1500,0.226525975391386,0.231486398210176,0.226525975391386,0.231486398210176,18143.6146247636,0.0,1.0
1993-06-11,2.86,2.86,2.62,2.74,8200,0.236446821028965,0.236446821028965,0.216605129753807,0.226525975391386,99185.0932820412,0.0,1.0
1993-06-14,2.62,2.62,2.62,2.62,200,0.216605129753807,0.216605129753807,0.216605129753807,0.216605129753807,2419.14861663515,0.0,1.0
1993-06-15,2.62,2.86,2.62,2.86,2800,0.216605129753807,0.236446821028965,0.216605129753807,0.236446821028965,33868.0806328921,0.0,1.0
1993-06-16,2.99,2.99,2.62,2.62,13000,0.247194403803009,0.247194403803009,0.216605129753807,0.216605129753807,157244.660081285,0.0,1.0
1993-06-17,2.86,2.99,2.86,2.99,1900,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,22981.9118580339,0.0,1.0
1993-06-18,2.99,2.99,2.99,2.99,2400,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,29029.7833996218,0.0,1.0
1993-06-21,2.99,2.99,2.99,2.99,400,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,4838.2972332703,0.0,1.0
1993-06-22,2.86,2.99,2.86,2.99,7600,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,91927.6474321358,0.0,1.0
1993-06-23,2.99,2.99,2.86,2.99,2000,0.247194403803009,0.247194403803009,0.236446821028965,0.247194403803009,24191.4861663515,0.0,1.0
1993-06-24,2.86,2.99,2.86,2.99,2500,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,30239.3577079394,0.0,1.0
1993-06-25,2.86,2.86,2.86,2.86,200,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,2419.14861663515,0.0,1.0
1993-06-28,3.11,3.24,2.99,2.99,15900,0.257115249440588,0.267862832214632,0.247194403803009,0.247194403803009,192322.315022494,0.0,1.0
1993-06-29,3.24,3.24,3.24,3.24,3000,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,36287.2292495272,0.0,1.0
1993-06-30,3.24,3.36,3.11,3.24,17700,0.267862832214632,0.277783677852211,0.257115249440588,0.267862832214632,214094.652572211,0.0,1.0
1993-07-01,3.11,3.36,3.11,3.36,13800,0.257115249440588,0.277783677852211,0.257115249440588,0.277783677852211,166921.254547825,0.0,1.0
1993-07-02,2.99,3.11,2.99,3.11,9000,0.247194403803009,0.257115249440588,0.247194403803009,0.257115249440588,108861.687748582,0.0,1.0
1993-07-06,3.24,3.24,2.99,2.99,3500,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,42335.1007911151,0.0,1.0
1993-07-07,3.11,3.11,3.11,3.11,9300,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,112490.410673534,0.0,1.0
1993-07-08,2.99,3.05,2.99,3.05,2700,0.247194403803009,0.252154826621799,0.247194403803009,0.252154826621799,32658.5063245745,0.0,1.0
1993-07-09,3.24,3.24,3.11,3.24,4400,0.267862832214632,0.267862832214632,0.257115249440588,0.267862832214632,53221.2695659733,0.0,1.0
1993-07-12,3.24,3.24,3.11,3.18,22600,0.267862832214632,0.267862832214632,0.257115249440588,0.262902409395842,273363.793679772,0.0,1.0
1993-07-13,3.11,3.24,3.11,3.24,6700,0.257115249440588,0.267862832214632,0.257115249440588,0.267862832214632,81041.4786572775,0.0,1.0
1993-07-14,3.11,3.24,3.11,3.24,9800,0.257115249440588,0.267862832214632,0.257115249440588,0.267862832214632,118538.282215122,0.0,1.0
1993-07-15,3.24,3.24,3.11,3.11,1900,0.267862832214632,0.267862832214632,0.257115249440588,0.257115249440588,22981.9118580339,0.0,1.0
1993-07-16,3.11,3.24,3.11,3.24,4800,0.257115249440588,0.267862832214632,0.257115249440588,0.267862832214632,58059.5667992436,0.0,1.0
1993-07-19,2.99,3.24,2.99,2.99,4300,0.247194403803009,0.267862832214632,0.247194403803009,0.247194403803009,52011.6952576557,0.0,1.0
1993-07-20,2.99,2.99,2.99,2.99,4800,0.247194403803009,0.247194403803009,0.247194403803009,0.247194403803009,58059.5667992436,0.0,1.0
1993-07-21,2.86,2.86,2.86,2.86,700,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,8467.02015822303,0.0,1.0
1993-07-22,3.11,3.11,3.11,3.11,1200,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,14514.8916998109,0.0,1.0
1993-07-23,3.12,3.12,3.12,3.12,0,0.257941986577053,0.257941986577053,0.257941986577053,0.257941986577053,0,0.0,1.0
1993-07-26,3.11,3.11,3.11,3.11,300,0.257115249440588,0.257115249440588,0.257115249440588,0.257115249440588,3628.72292495272,0.0,1.0
1993-07-27,2.99,3.11,2.99,3.11,4000,0.247194403803009,0.257115249440588,0.247194403803009,0.257115249440588,48382.972332703,0.0,1.0
1993-07-28,2.74,3.11,2.74,3.11,6500,0.226525975391386,0.257115249440588,0.226525975391386,0.257115249440588,78622.3300406425,0.0,1.0
1993-07-29,2.99,2.99,2.74,2.99,9000,0.247194403803009,0.247194403803009,0.226525975391386,0.247194403803009,108861.687748582,0.0,1.0
1993-07-30,2.99,2.99,2.74,2.74,300,0.247194403803009,0.247194403803009,0.226525975391386,0.226525975391386,3628.72292495273,0.0,1.0
1993-08-02,3.0,3.0,3.0,3.0,0,0.248021140939474,0.248021140939474,0.248021140939474,0.248021140939474,0,0.0,1.0
1993-08-03,2.86,2.86,2.86,2.86,2100,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,25401.0604746691,0.0,1.0
1993-08-04,2.86,2.99,2.86,2.99,700,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,8467.02015822303,0.0,1.0
1993-08-05,2.74,3.11,2.74,2.99,7400,0.226525975391386,0.257115249440588,0.226525975391386,0.247194403803009,89508.4988155006,0.0,1.0
1993-08-06,2.74,2.99,2.74,2.86,6700,0.226525975391386,0.247194403803009,0.226525975391386,0.236446821028965,81041.4786572776,0.0,1.0
1993-08-09,2.62,2.62,2.62,2.62,500,0.216605129753807,0.216605129753807,0.216605129753807,0.216605129753807,6047.87154158788,0.0,1.0
1993-08-10,2.62,2.62,2.62,2.62,0,0.216605129753807,0.216605129753807,0.216605129753807,0.216605129753807,0,0.0,1.0
1993-08-11,2.74,2.86,2.62,2.62,8000,0.226525975391386,0.236446821028965,0.216605129753807,0.216605129753807,96765.9446654061,0.0,1.0
1993-08-12,2.75,2.75,2.75,2.75,0,0.227352712527851,0.227352712527851,0.227352712527851,0.227352712527851,0,0.0,1.0
1993-08-13,2.62,2.86,2.62,2.86,1100,0.216605129753807,0.236446821028965,0.216605129753807,0.236446821028965,13305.3173914933,0.0,1.0
1993-08-16,2.74,2.86,2.62,2.62,1900,0.226525975391386,0.236446821028965,0.216605129753807,0.216605129753807,22981.9118580339,0.0,1.0
1993-08-17,2.86,2.86,2.62,2.86,4400,0.236446821028965,0.236446821028965,0.216605129753807,0.236446821028965,53221.2695659733,0.0,1.0
1993-08-18,2.62,2.86,2.62,2.86,1500,0.216605129753807,0.236446821028965,0.216605129753807,0.236446821028965,18143.6146247636,0.0,1.0
1993-08-19,2.62,2.86,2.62,2.86,2900,0.216605129753807,0.236446821028965,0.216605129753807,0.236446821028965,35077.6549412097,0.0,1.0
1993-08-20,2.86,2.86,2.74,2.86,2900,0.236446821028965,0.236446821028965,0.226525975391386,0.236446821028965,35077.6549412097,0.0,1.0
1993-08-23,2.62,2.74,2.62,2.74,3300,0.216605129753807,0.226525975391386,0.216605129753807,0.226525975391386,39915.95217448,0.0,1.0
1993-08-24,2.86,2.86,2.62,2.62,2000,0.236446821028965,0.236446821028965,0.216605129753807,0.216605129753807,24191.4861663515,0.0,1.0
1993-08-25,2.86,2.86,2.62,2.62,1000,0.236446821028965,0.236446821028965,0.216605129753807,0.216605129753807,12095.7430831758,0.0,1.0
1993-08-26,2.86,2.86,2.86,2.86,400,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,4838.2972332703,0.0,1.0
1993-08-27,2.99,2.99,2.62,2.86,9200,0.247194403803009,0.247194403803009,0.216605129753807,0.236446821028965,111280.836365217,0.0,1.0
1993-08-30,2.86,2.99,2.86,2.99,7300,0.236446821028965,0.247194403803009,0.236446821028965,0.247194403803009,88298.924507183,0.0,1.0
1993-08-31,2.86,2.86,2.86,2.86,1500,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,18143.6146247636,0.0,1.0
1993-09-01,2.86,2.86,2.86,2.86,300,0.236446821028965,0.236446821028965,0.236446821028965,0.236446821028965,3628.72292495273,0.0,1.0
1993-09-02,3.24,3.24,2.99,2.99,13700,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,165711.680239508,0.0,1.0
1993-09-03,3.24,3.24,2.99,2.99,1900,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,22981.9118580339,0.0,1.0
1993-09-07,2.99,3.24,2.99,2.99,10600,0.247194403803009,0.267862832214632,0.247194403803009,0.247194403803009,128214.876681663,0.0,1.0
1993-09-08,3.24,3.24,2.99,2.99,8100,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,97975.5189737235,0.0,1.0
1993-09-09,3.11,3.24,3.11,3.24,2400,0.257115249440588,0.267862832214632,0.257115249440588,0.267862832214632,29029.7833996218,0.0,1.0
1993-09-10,3.24,3.24,3.24,3.24,100,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,1209.57430831757,0.0,1.0
1993-09-13,3.24,3.24,2.99,2.99,6900,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,83460.6272739126,0.0,1.0
1993-09-14,3.24,3.24,3.24,3.24,1600,0.267862832214632,0.267862832214632,0.267862832214632,0.267862832214632,19353.1889330812,0.0,1.0
1993-09-15,3.11,3.24,2.99,3.24,5800,0.257115249440588,0.267862832214632,0.247194403803009,0.267862832214632,70155.3098824193,0.0,1.0
1993-09-16,3.24,3.24,2.99,2.99,600,0.267862832214632,0.267862832214632,0.247194403803009,0.247194403803009,7257.44584990545,0.0,1.0
1993-09-17,3.36,3.36,3.11,3.24,12400,0.277783677852211,0.277783677852211,0.257115249440588,0.267862832214632,149987.214231379,0.0,1.0
1993-09-20,3.24,3.36,3.11,3.36,1700,0.267862832214632,0.277783677852211,0.257115249440588,0.277783677852211,20562.7632413988,0.0,1.0
1993-09-21,3.49,3.61,3.24,3.49,31100,0.288531260626255,0.298452106263834,0.267862832214632,0.288531260626255,376177.609886765,0.0,1.0
1993-09-22,3.49,3.49,3.24,3.49,5700,0.288531260626255,0.288531260626255,0.267862832214632,0.288531260626255,68945.7355741017,0.0,1.0
1993-09-23,3.49,3.49,3.49,3.49,200,0.288531260626255,0.288531260626255,0.288531260626255,0.288531260626255,2419.14861663515,0.0,1.0
1993-09-24,3.49,3.49,3.24,3.24,2200,0.288531260626255,0.288531260626255,0.267862832214632,0.267862832214632,26610.6347829866,0.0,1.0
1993-09-27,3.61,3.61,3.49,3.61,6300,0.298452106263834,0.298452106263834,0.288531260626255,0.298452106263834,76203.1814240071,0.0,1.0
1993-09-28,3.74,3.74,3.49,3.49,13500,0.309199689037878,0.309199689037878,0.288531260626255,0.288531260626255,163292.531622872,0.0,1.0
1993-09-29,3.74,3.74,3.61,3.74,7500,0.309199689037878,0.309199689037878,0.298452106263834,0.309199689037878,90718.073123818,0.0,1.0
1993-09-30,3.75,3.75,3.75,3.75,0,0.310026426174342,0.310026426174342,0.310026426174342,0.310026426174342,0,0.0,1.0
1993-10-01,3.74,3.86,3.61,3.61,8300,0.309199689037878,0.319120534675456,0.298452106263834,0.298452106263834,100394.667590359,0.0,1.0
1993-10-04,3.86,3.86,3.61,3.61,900,0.319120534675456,0.319120534675456,0.298452106263834,0.298452106263834,10886.1687748582,0.0,1.0
1993-10-05,3.61,3.86,3.61,3.74,6300,0.298452106263834,0.319120534675456,0.298452106263834,0.309199689037878,76203.1814240071,0.0,1.0
1993-10-06,3.67,3.86,3.61,3.86,3900,0.303412529082623,0.319120534675456,0.298452106263834,0.319120534675456,47173.3980243854,0.0,1.0
1993-10-07,3.49,3.8,3.49,3.49,3300,0.288531260626255,0.314160111856667,0.288531260626255,0.288531260626255,39915.9521744799,0.0,1.0
1993-10-08,3.67,3.8,3.49,3.8,7300,0.303412529082623,0.314160111856667,0.288531260626255,0.314160111856667,88298.924507183,0.0,1.0
1993-10-11,3.36,3.67,3.36,3.67,1400,0.277783677852211,0.303412529082623,0.277783677852211,0.303412529082623,16934.040316446,0.0,1.0
1993-10-12,3.36,3.67,3.36,3.36,1000,0.277783677852211,0.303412529082623,0.277783677852211,0.277783677852211,12095.7430831757,0.0,1.0
1993-10-13,3.61,3.74,3.36,3.61,14700,0.298452106263834,0.309199689037878,0.277783677852211,0.298452106263834,177807.423322683,0.0,1.0
1993-10-14,3.61,3.74,3.36,3.74,7000,0.298452106263834,0.309199689037878,0.277783677852211,0.309199689037878,84670.2015822301,0.0,1.0
1993-10-15,3.49,3.49,3.36,3.49,5000,0.288531260626255,0.288531260626255,0.277783677852211,0.288531260626255,60478.7154158787,0.0,1.0
1993-10-18,3.36,3.49,3.36,3.49,4900,0.277783677852211,0.288531260626255,0.277783677852211,0.288531260626255,59269.1411075611,0.0,1.0
1993-10-19,3.36,3.36,3.36,3.36,4300,0.277783677852211,0.277783677852211,0.277783677852211,0.277783677852211,52011.6952576557,0.0,1.0
1993-10-20,3.49,3.49,3.36,3.49,6200,0.288531260626255,0.288531260626255,0.277783677852211,0.288531260626255,74993.6071156896,0.0,1.0
1993-10-21,3.61,3.61,3.49,3.49,3400,0.298452106263834,0.298452106263834,0.288531260626255,0.288531260626255,41125.5264827975,0.0,1.0
1993-10-22,3.49,3.61,3.49,3.49,17500,0.288531260626255,0.298452106263834,0.288531260626255,0.288531260626255,211675.503955575,0.0,1.0
1993-10-25,3.74,3.74,3.49,3.49,6300,0.309199689037878,0.309199689037878,0.288531260626255,0.288531260626255,76203.1814240071,0.0,1.0
1993-10-26,3.74,3.99,3.61,3.61,23000,0.309199689037878,0.3298681174495,0.298452106263834,0.298452106263834,278202.090913042,0.0,1.0
1993-10-27,3.86,3.86,3.74,3.74,6000,0.319120534675456,0.319120534675456,0.309199689037878,0.309199689037878,72574.4584990546,0.0,1.0
1993-10-28,3.74,3.99,3.74,3.99,5500,0.309199689037878,0.3298681174495,0.309199689037878,0.3298681174495,66526.5869574665,0.0,1.0
1993-10-29,3.74,3.99,3.74,3.99,1400,0.309199689037878,0.3298681174495,0.309199689037878,0.3298681174495,16934.040316446,0.0,1.0
1993-11-01,3.99,3.99,3.74,3.99,3100,0.3298681174495,0.3298681174495,0.309199689037878,0.3298681174495,37496.8035578449,0.0,1.0
1993-11-02,4.11,4.11,3.74,3.86,110300,0.339788963087079,0.339788963087079,0.309199689037878,0.319120534675456,1334160.46207429,0.0,1.0
1993-11-03,4.11,4.11,3.92,4.11,32300,0.339788963087079,0.339788963087079,0.324080957494246,0.339788963087079,390692.501586577,0.0,1.0
1993-11-04,4.23,4.36,4.05,4.11,25200,0.349709808724658,0.360457391498702,0.33482854026829,0.339788963087079,304812.725696029,0.0,1.0
1993-11-05,4.11,4.23,4.11,4.17,17900,0.339788963087079,0.349709808724658,0.339788963087079,0.344749385905869,216513.801188846,0.0,1.0
1993-11-08,4.36,4.36,3.99,3.99,34100,0.360457391498702,0.360457391498702,0.3298681174495,0.3298681174495,412464.839136293,0.0,1.0
1993-11-09,4.23,4.36,4.17,4.36,14300,0.349709808724658,0.360457391498702,0.344749385905869,0.360457391498702,172969.126089413,0.0,1.0
1993-11-10,4.17,4.42,4.11,4.11,11700,0.344749385905869,0.365417814317492,0.339788963087079,0.339788963087079,141520.194073156,0.0,1.0
1993-11-11,4.11,4.3,3.99,3.99,15400,0.339788963087079,0.355496968679913,0.3298681174495,0.3298681174495,186274.443480907,0.0,1.0
1993-11-12,3.99,3.99,3.99,3.99,3100,0.3298681174495,0.3298681174495,0.3298681174495,0.3298681174495,37496.8035578449,0.0,1.0
1993-11-15,3.99,3.99,3.99,3.99,2200,0.3298681174495,0.3298681174495,0.3298681174495,0.3298681174495,26610.6347829867,0.0,1.0
1993-11-16,4.11,4.3,3.99,4.3,4700,0.339788963087079,0.355496968679913,0.3298681174495,0.355496968679913,56849.9924909261,0.0,1.0
1993-11-17,4.11,4.11,3.99,3.99,5800,0.339788963087079,0.339788963087079,0.3298681174495,0.3298681174495,70155.3098824194,0.0,1.0
1993-11-18,4.11,4.11,4.11,4.11,100,0.339788963087079,0.339788963087079,0.339788963087079,0.339788963087079,1209.57430831758,0.0,1.0
1993-11-19,4.11,4.11,4.11,4.11,900,0.339788963087079,0.339788963087079,0.339788963087079,0.339788963087079,10886.1687748582,0.0,1.0
1993-11-22,3.86,3.99,3.86,3.86,15500,0.319120534675456,0.3298681174495,0.319120534675456,0.319120534675456,187484.017789224,0.0,1.0
1993-11-23,3.86,3.99,3.86,3.99,8000,0.319120534675456,0.3298681174495,0.319120534675456,0.3298681174495,96765.9446654061,0.0,1.0
1993-11-24,3.86,3.99,3.74,3.99,2500,0.319120534675456,0.3298681174495,0.309199689037878,0.3298681174495,30239.3577079394,0.0,1.0
1993-11-26,3.88,3.88,3.88,3.88,0,0.320774008948386,0.320774008948386,0.320774008948386,0.320774008948386,0,0.0,1.0
1993-11-29,3.74,3.74,3.74,3.74,1700,0.309199689037878,0.309199689037878,0.309199689037878,0.309199689037878,20562.7632413987,0.0,1.0
1993-11-30,3.74,3.74,3.74,3.74,600,0.309199689037878,0.309199689037878,0.309199689037878,0.309199689037878,7257.44584990544,0.0,1.0
1993-12-01,3.74,3.86,3.61,3.74,7300,0.309199689037878,0.319120534675456,0.298452106263834,0.309199689037878,88298.9245071828,0.0,1.0
1993-12-02,3.74,3.74,3.49,3.74,6500,0.309199689037878,0.309199689037878,0.288531260626255,0.309199689037878,78622.3300406423,0.0,1.0
1993-12-03,3.49,3.49,3.49,3.49,2400,0.288531260626255,0.288531260626255,0.288531260626255,0.288531260626255,29029.7833996218,0.0,1.0
1993-12-06,3.74,3.74,3.74,3.74,7200,0.309199689037878,0.309199689037878,0.309199689037878,0.309199689037878,87089.3501988653,0.0,1.0
1993-12-07,3.61,3.61,3.61,3.61,300,0.298452106263834,0.298452106263834,0.298452106263834,0.298452106263834,3628.72292495272,0.0,1.0
1993-12-08,3.62,3.62,3.62,3.62,0,0.299278843400299,0.299278843400299,0.299278843400299,0.299278843400299,0,0.0,1.0
1993-12-09,3.99,3.99,3.99,3.99,200,0.3298681174495,0.3298681174495,0.3298681174495,0.3298681174495,2419.14861663515,0.0,1.0
1993-12-10,3.74,3.99,3.74,3.99,1200,0.309199689037878,0.3298681174495,0.309199689037878,0.3298681174495,14514.8916998109,0.0,1.0
1993-12-13,3.74,3.99,3.74,3.99,600,0.309199689037878,0.3298681174495,0.309199689037878,0.3298681174495,7257.44584990544,0.0,1.0
1993-12-14,3.99,3.99,3.74,3.99,3700,0.3298681174495,0.3298681174495,0.309199689037878,0.3298681174495,44754.2494077503,0.0,1.0
1993-12-15,3.74,3.99,3.74,3.99,900,0.309199689037878,0.3298681174495,0.309199689037878,0.3298681174495,10886.1687748582,0.0,1.0
1993-12-16,3.74,3.99,3.74,3.74,4500,0.309199689037878,0.3298681174495,0.309199689037878,0.309199689037878,54430.8438742908,0.0,1.0
1993-12-17,3.99,4.11,3.74,3.74,21100,0.3298681174495,0.339788963087079,0.309199689037878,0.309199689037878,255220.179055009,0.0,1.0
1993-12-20,4.23,4.23,3.74,3.74,34100,0.349709808724658,0.349709808724658,0.309199689037878,0.309199689037878,412464.839136293,0.0,1.0
1993-12-21,4.23,4.23,4.11,4.11,10100,0.349709808724658,0.349709808724658,0.339788963087079,0.339788963087079,122167.005140075,0.0,1.0
1993-12-22,4.11,4.36,4.11,4.36,2200,0.339788963087079,0.360457391498702,0.339788963087079,0.360457391498702,26610.6347829867,0.0,1.0
1993-12-23,4.11,4.36,4.11,4.11,4700,0.339788963087079,0.360457391498702,0.339788963087079,0.339788963087079,56849.9924909261,0.0,1.0
1993-12-27,4.52,4.61,4.11,4.11,23900,0.373685185682141,0.381125819910325,0.339788963087079,0.339788963087079,289088.2596879,0.0,1.0
1993-12-28,4.73,4.73,4.36,4.61,12900,0.391046665547904,0.391046665547904,0.360457391498702,0.381125819910325,156035.085772967,0.0,1.0
1993-12-29,4.61,4.73,4.61,4.73,4400,0.381125819910325,0.391046665547904,0.381125819910325,0.391046665547904,53221.2695659733,0.0,1.0
1993-12-30,4.8,4.86,4.61,4.73,24700,0.396833825503158,0.401794248321948,0.381125819910325,0.391046665547904,298764.854154441,0.0,1.0
1993-12-31,5.11,5.11,4.98,4.98,9700,0.422462676733571,0.422462676733571,0.411715093959527,0.411715093959527,117328.707906805,0.0,1.0
1994-01-03,5.04,5.11,4.86,4.86,21200,0.416675516778316,0.422462676733571,0.401794248321948,0.401794248321948,256429.753363326,0.0,1.0
1994-01-04,4.61,4.61,4.48,4.61,32100,0.381125819910325,0.381125819910325,0.370378237136281,0.381125819910325,388273.352969942,0.0,1.0
1994-01-05,4.61,4.86,4.61,4.61,7000,0.381125819910325,0.401794248321948,0.381125819910325,0.381125819910325,84670.2015822302,0.0,1.0
1994-01-06,4.86,4.86,4.61,4.86,7400,0.401794248321948,0.401794248321948,0.381125819910325,0.401794248321948,89508.4988155005,0.0,1.0
1994-01-07,4.73,4.73,4.61,4.61,1600,0.391046665547904,0.391046665547904,0.381125819910325,0.381125819910325,19353.1889330812,0.0,1.0
1994-01-10,4.61,4.61,4.61,4.61,400,0.381125819910325,0.381125819910325,0.381125819910325,0.381125819910325,4838.2972332703,0.0,1.0
1994-01-11,4.86,4.86,4.61,4.61,1200,0.401794248321948,0.401794248321948,0.381125819910325,0.381125819910325,14514.8916998109,0.0,1.0
1994-01-12,4.73,4.86,4.61,4.86,2300,0.391046665547904,0.401794248321948,0.381125819910325,0.401794248321948,27820.2090913042,0.0,1.0
1994-01-13,4.61,4.61,4.61,4.61,100,0.381125819910325,0.381125819910325,0.381125819910325,0.381125819910325,1209.57430831758,0.0,1.0
1994-01-14,4.61,4.73,4.61,4.61,3200,0.381125819910325,0.391046665547904,0.381125819910325,0.381125819910325,38706.3778661624,0.0,1.0
1994-01-17,4.92,4.98,4.73,4.98,16800,0.406754671140737,0.411715093959527,0.391046665547904,0.411715093959527,203208.483797353,0.0,1.0
1994-01-18,4.73,4.73,4.73,4.73,1000,0.391046665547904,0.391046665547904,0.391046665547904,0.391046665547904,12095.7430831758,0.0,1.0
1994-01-19,5.11,5.11,5.04,5.11,1800,0.422462676733571,0.422462676733571,0.416675516778316,0.422462676733571,21772.3375497163,0.0,1.0
1994-01-20,5.04,5.11,4.73,5.11,8700,0.416675516778316,0.422462676733571,0.391046665547904,0.422462676733571,105232.964823629,0.0,1.0
1994-01-21,5.6,5.6,5.04,5.04,27700,0.462972796420351,0.462972796420351,0.416675516778316,0.416675516778316,335052.083403969,0.0,1.0
1994-01-24,5.6,5.6,5.23,5.23,5600,0.462972796420351,0.462972796420351,0.43238352237115,0.43238352237115,67736.1612657843,0.0,1.0
1994-01-25,5.48,5.6,5.23,5.6,7300,0.453051950782772,0.462972796420351,0.43238352237115,0.462972796420351,88298.9245071831,0.0,1.0
1994-01-26,5.48,5.6,5.36,5.6,106500,0.453051950782772,0.462972796420351,0.443131105145193,0.462972796420351,1288196.63835822,0.0,1.0
1994-01-27,5.85,5.85,5.36,5.36,33500,0.483641224831974,0.483641224831974,0.443131105145193,0.443131105145193,405207.393286388,0.0,1.0
1994-01-28,6.04,6.1,5.6,5.6,22000,0.499349230424808,0.504309653243597,0.462972796420351,0.462972796420351,266106.347829866,0.0,1.0
1994-01-31,6.35,6.35,5.98,6.35,9300,0.52497808165522,0.52497808165522,0.494388807606018,0.52497808165522,112490.410673534,0.0,1.0
1994-02-01,6.48,6.48,5.98,5.98,21800,0.535725664429264,0.535725664429264,0.494388807606018,0.494388807606018,263687.199213231,0.0,1.0
1994-02-02,6.6,6.6,6.23,6.23,11600,0.545646510066843,0.545646510066843,0.515057236017641,0.515057236017641,140310.619764839,0.0,1.0
1994-02-03,6.48,6.73,6.35,6.6,9100,0.535725664429264,0.556394092840887,0.52497808165522,0.545646510066843,110071.262056899,0.0,1.0
1994-02-04,6.1,6.6,6.1,6.48,16000,0.504309653243597,0.545646510066843,0.504309653243597,0.535725664429264,193531.889330812,0.0,1.0
1994-02-07,6.35,6.35,5.98,6.35,7100,0.52497808165522,0.52497808165522,0.494388807606018,0.52497808165522,85879.7758905478,0.0,1.0
1994-02-08,6.35,6.35,5.98,6.35,3600,0.52497808165522,0.52497808165522,0.494388807606018,0.52497808165522,43544.6750994327,0.0,1.0
1994-02-09,5.73,6.1,5.73,5.98,17900,0.473720379194395,0.504309653243597,0.473720379194395,0.494388807606018,216513.801188846,0.0,1.0
1994-02-10,6.1,6.1,5.48,5.48,21400,0.504309653243597,0.504309653243597,0.453051950782772,0.453051950782772,258848.901979961,0.0,1.0
1994-02-11,5.98,6.23,5.98,6.1,8600,0.494388807606018,0.515057236017641,0.494388807606018,0.504309653243597,104023.390515311,0.0,1.0
1994-02-14,6.48,6.73,5.98,6.23,14400,0.535725664429264,0.556394092840887,0.494388807606018,0.515057236017641,174178.700397731,0.0,1.0
1994-02-15,7.1,7.22,6.48,6.48,33600,0.586983366890088,0.596904212527667,0.535725664429264,0.535725664429264,406416.967594705,0.0,1.0
1994-02-16,6.85,7.1,6.85,7.1,6600,0.566314938478466,0.586983366890088,0.566314938478466,0.586983366890088,79831.9043489599,0.0,1.0
1994-02-17,6.85,7.1,6.85,6.85,2600,0.566314938478466,0.586983366890088,0.566314938478466,0.566314938478466,31448.9320162569,0.0,1.0
1994-02-18,6.85,7.1,6.73,7.1,13700,0.566314938478466,0.586983366890088,0.556394092840887,0.586983366890088,165711.680239508,0.0,1.0
1994-02-22,6.85,6.85,6.48,6.48,4300,0.566314938478466,0.566314938478466,0.535725664429264,0.535725664429264,52011.6952576557,0.0,1.0
1994-02-23,6.48,6.85,6.48,6.85,1000,0.535725664429264,0.566314938478466,0.535725664429264,0.566314938478466,12095.7430831757,0.0,1.0
1994-02-24,6.35,6.6,6.35,6.6,4600,0.52497808165522,0.545646510066843,0.52497808165522,0.545646510066843,55640.4181826084,0.0,1.0
1994-02-25,6.6,6.85,6.35,6.85,1600,0.545646510066843,0.566314938478466,0.52497808165522,0.566314938478466,19353.1889330812,0.0,1.0
1994-02-28,6.85,6.85,6.35,6.85,1300,0.566314938478466,0.566314938478466,0.52497808165522,0.566314938478466,15724.4660081285,0.0,1.0
1994-03-01,6.48,6.48,6.48,6.48,300,0.535725664429264,0.535725664429264,0.535725664429264,0.535725664429264,3628.72292495272,0.0,1.0
1994-03-02,6.73,6.85,6.48,6.48,4900,0.556394092840887,0.566314938478466,0.535725664429264,0.535725664429264,59269.1411075611,0.0,1.0
1994-03-03,6.73,6.73,6.73,6.73,500,0.556394092840887,0.556394092840887,0.556394092840887,0.556394092840887,6047.87154158787,0.0,1.0
1994-03-04,5.98,6.73,5.85,6.73,29200,0.494388807606018,0.556394092840887,0.483641224831974,0.556394092840887,353195.698028732,0.0,1.0
1994-03-07,6.35,6.35,5.73,5.73,7100,0.52497808165522,0.52497808165522,0.473720379194395,0.473720379194395,85879.7758905478,0.0,1.0
1994-03-08,6.35,6.35,5.98,6.35,3600,0.52497808165522,0.52497808165522,0.494388807606018,0.52497808165522,43544.6750994327,0.0,1.0
1994-03-09,6.35,6.35,5.98,5.98,500,0.52497808165522,0.52497808165522,0.494388807606018,0.494388807606018,6047.87154158787,0.0,1.0
1994-03-10,5.85,6.35,5.85,6.35,5600,0.483641224831974,0.52497808165522,0.483641224831974,0.52497808165522,67736.1612657842,0.0,1.0
1994-03-11,6.1,6.23,5.85,5.85,4900,0.504309653243597,0.515057236017641,0.483641224831974,0.483641224831974,59269.1411075612,0.0,1.0
1994-03-14,6.1,6.1,5.85,5.85,1700,0.504309653243597,0.504309653243597,0.483641224831974,0.483641224831974,20562.7632413988,0.0,1.0
1994-03-15,5.85,5.85,5.85,5.85,2000,0.483641224831974,0.483641224831974,0.483641224831974,0.483641224831974,24191.4861663515,0.0,1.0
1994-03-16,5.85,6.23,5.48,6.23,14500,0.483641224831974,0.515057236017641,0.453051950782772,0.515057236017641,175388.274706048,0.0,1.0
1994-03-17,5.85,5.85,5.36,5.48,19000,0.483641224831974,0.483641224831974,0.443131105145193,0.453051950782772,229819.118580339,0.0,1.0
1994-03-18,5.85,6.1,5.6,5.6,15500,0.483641224831974,0.504309653243597,0.462972796420351,0.462972796420351,187484.017789224,0.0,1.0
1994-03-21,5.85,6.1,5.85,6.1,6000,0.483641224831974,0.504309653243597,0.483641224831974,0.504309653243597,72574.4584990545,0.0,1.0
1994-03-22,5.98,5.98,5.92,5.98,2100,0.494388807606018,0.494388807606018,0.489428384787229,0.494388807606018,25401.0604746691,0.0,1.0
1994-03-23,6.23,6.23,5.98,5.98,4400,0.515057236017641,0.515057236017641,0.494388807606018,0.494388807606018,53221.2695659733,0.0,1.0
1994-03-24,5.98,5.98,5.98,5.98,100,0.494388807606018,0.494388807606018,0.494388807606018,0.494388807606018,1209.57430831758,0.0,1.0
1994-03-25,6.23,6.23,5.98,5.98,5300,0.515057236017641,0.515057236017641,0.494388807606018,0.494388807606018,64107.4383408315,0.0,1.0
1994-03-28,5.85,6.6,5.85,6.1,11200,0.483641224831974,0.545646510066843,0.483641224831974,0.504309653243597,135472.322531568,0.0,1.0
1994-03-29,5.85,6.23,5.73,6.23,2000,0.483641224831974,0.515057236017641,0.473720379194395,0.515057236017641,24191.4861663515,0.0,1.0
1994-03-30,5.73,5.98,5.6,5.73,11300,0.473720379194395,0.494388807606018,0.462972796420351,0.473720379194395,136681.896839886,0.0,1.0
1994-03-31,5.6,5.73,5.48,5.6,13900,0.462972796420351,0.473720379194395,0.453051950782772,0.462972796420351,168130.828856143,0.0,1.0
1994-04-04,5.36,5.73,5.36,5.36,9000,0.443131105145193,0.473720379194395,0.443131105145193,0.443131105145193,108861.687748582,0.0,1.0
1994-04-05,5.73,5.73,5.36,5.73,5600,0.473720379194395,0.473720379194395,0.443131105145193,0.473720379194395,67736.1612657842,0.0,1.0
1994-04-06,5.36,5.36,5.36,5.36,500,0.443131105145193,0.443131105145193,0.443131105145193,0.443131105145193,6047.87154158788,0.0,1.0
1994-04-07,5.73,5.73,5.36,5.36,1400,0.473720379194395,0.473720379194395,0.443131105145193,0.443131105145193,16934.0403164461,0.0,1.0
1994-04-08,5.36,5.73,5.36,5.73,700,0.443131105145193,0.473720379194395,0.443131105145193,0.473720379194395,8467.02015822303,0.0,1.0
1994-04-11,5.38,5.38,5.38,5.38,0,0.444784579418123,0.444784579418123,0.444784579418123,0.444784579418123,0,0.0,1.0
1994-04-12,5.48,5.73,5.48,5.6,37200,0.453051950782772,0.473720379194395,0.453051950782772,0.462972796420351,449961.642694138,0.0,1.0
1994-04-13,5.73,5.73,5.36,5.36,41800,0.473720379194395,0.473720379194395,0.443131105145193,0.443131105145193,505602.060876747,0.0,1.0
1994-04-14,5.73,5.73,5.36,5.73,14800,0.473720379194395,0.473720379194395,0.443131105145193,0.473720379194395,179016.997631001,0.0,1.0
1994-04-15,5.36,5.36,5.36,5.36,1200,0.443131105145193,0.443131105145193,0.443131105145193,0.443131105145193,14514.8916998109,0.0,1.0
1994-04-18,5.38,5.38,5.38,5.38,0,0.444784579418123,0.444784579418123,0.444784579418123,0.444784579418123,0,0.0,1.0
1994-04-19,5.36,5.73,5.36,5.73,3000,0.443131105145193,0.473720379194395,0.443131105145193,0.473720379194395,36287.2292495273,0.0,1.0
1994-04-20,5.36,5.73,5.36,5.73,1300,0.443131105145193,0.473720379194395,0.443131105145193,0.473720379194395,15724.4660081285,0.0,1.0
1994-04-21,5.36,5.48,5.36,5.36,4300,0.443131105145193,0.453051950782772,0.443131105145193,0.443131105145193,52011.6952576558,0.0,1.0
1994-04-22,5.73,5.73,5.36,5.36,11800,0.473720379194395,0.473720379194395,0.443131105145193,0.443131105145193,142729.768381474,0.0,1.0
1994-04-25,5.75,5.75,5.75,5.75,0,0.475373853467325,0.475373853467325,0.475373853467325,0.475373853467325,0,0.0,1.0
1994-04-26,5.73,5.73,5.48,5.48,7900,0.473720379194395,0.473720379194395,0.453051950782772,0.453051950782772,95556.3703570885,0.0,1.0
1994-04-28,5.73,5.73,5.48,5.48,600,0.473720379194395,0.473720379194395,0.453051950782772,0.453051950782772,7257.44584990545,0.0,1.0
1994-04-29,5.98,5.98,5.48,5.48,6400,0.494388807606018,0.494388807606018,0.453051950782772,0.453051950782772,77412.7557323248,0.0,1.0
1994-05-02,6.48,6.48,5.98,6.23,9100,0.535725664429264,0.535725664429264,0.494388807606018,0.515057236017641,110071.262056899,0.0,1.0
1994-05-03,6.35,6.48,6.23,6.23,3200,0.52497808165522,0.535725664429264,0.515057236017641,0.515057236017641,38706.3778661624,0.0,1.0
1994-05-04,6.35,6.48,6.23,6.23,4500,0.52497808165522,0.535725664429264,0.515057236017641,0.515057236017641,54430.8438742909,0.0,1.0
1994-05-05,6.23,6.48,6.23,6.48,8700,0.515057236017641,0.535725664429264,0.515057236017641,0.535725664429264,105232.964823629,0.0,1.0
1994-05-06,6.48,6.48,6.48,6.48,1500,0.535725664429264,0.535725664429264,0.535725664429264,0.535725664429264,18143.6146247636,0.0,1.0
1994-05-09,6.23,6.23,6.23,6.23,200,0.515057236017641,0.515057236017641,0.515057236017641,0.515057236017641,2419.14861663515,0.0,1.0
1994-05-10,6.23,6.48,6.23,6.23,3500,0.515057236017641,0.535725664429264,0.515057236017641,0.515057236017641,42335.1007911151,0.0,1.0
1994-05-11,6.1,6.48,6.1,6.23,6900,0.504309653243597,0.535725664429264,0.504309653243597,0.515057236017641,83460.6272739127,0.0,1.0
1994-05-12,5.73,6.35,5.73,6.1,46500,0.473720379194395,0.52497808165522,0.473720379194395,0.504309653243597,562452.053367673,0.0,1.0
1994-05-13,5.73,5.98,5.73,5.73,2000,0.473720379194395,0.494388807606018,0.473720379194395,0.473720379194395,24191.4861663515,0.0,1.0
1994-05-16,5.73,5.98,5.73,5.98,3100,0.473720379194395,0.494388807606018,0.473720379194395,0.494388807606018,37496.8035578448,0.0,1.0
1994-05-17,5.6,5.85,5.48,5.6,15600,0.462972796420351,0.483641224831974,0.453051950782772,0.462972796420351,188693.592097542,0.0,1.0
1994-05-18,5.98,5.98,5.48,5.48,9900,0.494388807606018,0.494388807606018,0.453051950782772,0.453051950782772,119747.85652344,0.0,1.0
1994-05-19,5.48,5.48,5.48,5.48,600,0.453051950782772,0.453051950782772,0.453051950782772,0.453051950782772,7257.44584990546,0.0,1.0
1994-05-20,5.67,5.67,5.67,5.67,800,0.468759956375606,0.468759956375606,0.468759956375606,0.468759956375606,9676.5944665406,0.0,1.0
1994-05-23,5.85,5.85,5.48,5.48,4500,0.483641224831974,0.483641224831974,0.453051950782772,0.453051950782772,54430.8438742909,0.0,1.0
1994-05-24,5.6,6.1,5.6,6.1,19900,0.462972796420351,0.504309653243597,0.462972796420351,0.504309653243597,240705.287355198,0.0,1.0
1994-05-25,5.85,6.1,5.85,6.1,2100,0.483641224831974,0.504309653243597,0.483641224831974,0.504309653243597,25401.0604746691,0.0,1.0
1994-05-26,5.73,6.1,5.6,5.6,3900,0.473720379194395,0.504309653243597,0.462972796420351,0.462972796420351,47173.3980243855,0.0,1.0
1994-05-27,5.85,5.85,5.73,5.73,4100,0.483641224831974,0.483641224831974,0.473720379194395,0.473720379194395,49592.5466410206,0.0,1.0
1994-05-31,5.73,6.1,5.73,5.85,15300,0.473720379194395,0.504309653243597,0.473720379194395,0.483641224831974,185064.869172589,0.0,1.0
1994-06-01,6.1,6.1,5.73,5.73,9000,0.504309653243597,0.504309653243597,0.473720379194395,0.473720379194395,108861.687748582,0.0,1.0
1994-06-02,5.98,6.1,5.98,6.1,3100,0.494388807606018,0.504309653243597,0.494388807606018,0.504309653243597,37496.8035578448,0.0,1.0
1994-06-03,6.0,6.0,6.0,6.0,0,0.496042281878948,0.496042281878948,0.496042281878948,0.496042281878948,0,0.0,1.0
1994-06-06,6.0,6.0,6.0,6.0,0,0.496042281878948,0.496042281878948,0.496042281878948,0.496042281878948,0,0.0,1.0
1994-06-07,5.85,5.85,5.85,5.85,100,0.483641224831974,0.483641224831974,0.483641224831974,0.483641224831974,1209.57430831758,0.0,1.0
1994-06-08,6.35,6.6,5.85,5.85,22400,0.52497808165522,0.545646510066843,0.483641224831974,0.483641224831974,270944.645063137,0.0,1.0
1994-06-09,6.6,6.6,6.6,6.6,1200,0.545646510066843,0.545646510066843,0.545646510066843,0.545646510066843,14514.8916998109,0.0,1.0
1994-06-10,6.6,6.6,6.23,6.35,8900,0.545646510066843,0.545646510066843,0.515057236017641,0.52497808165522,107652.113440264,0.0,1.0
1994-06-13,5.73,6.48,5.73,6.23,10200,0.473720379194395,0.535725664429264,0.473720379194395,0.515057236017641,123376.579448393,0.0,1.0
1994-06-14,5.73,5.73,5.73,5.73,2000,0.473720379194395,0.473720379194395,0.473720379194395,0.473720379194395,24191.4861663515,0.0,1.0
1994-06-15,5.85,5.98,5.6,5.73,14900,0.483641224831974,0.494388807606018,0.462972796420351,0.473720379194395,180226.571939319,0.0,1.0
1994-06-16,5.85,5.85,5.73,5.73,5000,0.483641224831974,0.483641224831974,0.473720379194395,0.473720379194395,60478.7154158788,0.0,1.0
1994-06-17,5.85,5.85,5.85,5.85,1000,0.483641224831974,0.483641224831974,0.483641224831974,0.483641224831974,12095.7430831758,0.0,1.0
1994-06-20,5.98,5.98,5.73,5.73,1700,0.494388807606018,0.494388807606018,0.473720379194395,0.473720379194395,20562.7632413988,0.0,1.0
1994-06-21,5.98,5.98,5.73,5.98,1600,0.494388807606018,0.494388807606018,0.473720379194395,0.494388807606018,19353.1889330812,0.0,1.0
1994-06-22,5.73,5.85,5.73,5.73,2900,0.473720379194395,0.483641224831974,0.473720379194395,0.473720379194395,35077.6549412097,0.0,1.0
1994-06-23,6.1,6.1,5.98,6.1,8300,0.504309653243597,0.504309653243597,0.494388807606018,0.504309653243597,100394.667590359,0.0,1.0
1994-06-24,5.98,6.1,5.73,6.1,1200,0.494388807606018,0.504309653243597,0.473720379194395,0.504309653243597,14514.8916998109,0.0,1.0
1994-06-27,5.98,5.98,5.73,5.73,1200,0.494388807606018,0.494388807606018,0.473720379194395,0.473720379194395,14514.8916998109,0.0,1.0
1994-06-28,5.85,5.85,5.85,5.85,200,0.483641224831974,0.483641224831974,0.483641224831974,0.483641224831974,2419.14861663515,0.0,1.0
1994-06-29,5.88,5.88,5.88,5.88,0,0.486121436241369,0.486121436241369,0.486121436241369,0.486121436241369,0,0.0,1.0
1994-06-30,5.85,5.85,5.85,5.85,2000,0.483641224831974,0.483641224831974,0.483641224831974,0.483641224831974,24191.4861663515,0.0,1.0
1994-07-01,6.35,6.35,5.98,6.1,1500,0.52497808165522,0.52497808165522,0.494388807606018,0.504309653243597,18143.6146247636,0.0,1.0
1994-07-05,6.38,6.38,6.38,6.38,0,0.527458293064615,0.527458293064615,0.527458293064615,0.527458293064615,0,0.0,1.0
1994-07-06,6.35,6.35,5.73,5.73,1700,0.52497808165522,0.52497808165522,0.473720379194395,0.473720379194395,20562.7632413988,0.0,1.0
1994-07-07,6.38,6.38,6.38,6.38,0,0.527458293064615,0.527458293064615,0.527458293064615,0.527458293064615,0,0.0,1.0
1994-07-08,6.38,6.38,6.38,6.38,0,0.527458293064615,0.527458293064615,0.527458293064615,0.527458293064615,0,0.0,1.0
1994-07-11,5.73,6.35,5.73,5.73,500,0.473720379194395,0.52497808165522,0.473720379194395,0.473720379194395,6047.87154158788,0.0,1.0
1994-07-12,5.75,5.75,5.75,5.75,0,0.475373853467325,0.475373853467325,0.475373853467325,0.475373853467325,0,0.0,1.0
1994-07-13,5.85,6.35,5.85,6.35,1200,0.483641224831974,0.52497808165522,0.483641224831974,0.52497808165522,14514.8916998109,0.0,1.0
1994-07-14,5.98,6.23,5.73,6.23,8200,0.494388807606018,0.515057236017641,0.473720379194395,0.515057236017641,99185.0932820412,0.0,1.0
1994-07-15,5.98,6.23,5.98,5.98,6300,0.494388807606018,0.515057236017641,0.494388807606018,0.494388807606018,76203.1814240072,0.0,1.0
1994-07-18,6.35,6.35,6.35,6.35,400,0.52497808165522,0.52497808165522,0.52497808165522,0.52497808165522,4838.2972332703,0.0,1.0
1994-07-19,5.98,5.98,5.98,5.98,400,0.494388807606018,0.494388807606018,0.494388807606018,0.494388807606018,4838.2972332703,0.0,1.0
1994-07-20,6.0,6.0,6.0,6.0,0,0.496042281878948,0.496042281878948,0.496042281878948,0.496042281878948,0,0.0,1.0
1994-07-21,5.98,6.35,5.98,6.35,2100,0.494388807606018,0.52497808165522,0.494388807606018,0.52497808165522,25401.0604746691,0.0,1.0
1994-07-22,6.23,6.23,5.98,5.98,900,0.515057236017641,0.515057236017641,0.494388807606018,0.494388807606018,10886.1687748582,0.0,1.0
1994-07-25,6.73,6.73,5.85,5.85,27800,0.556394092840887,0.556394092840887,0.483641224831974,0.483641224831974,336261.657712286,0.0,1.0
1994-07-26,6.73,6.73,6.35,6.73,1700,0.556394092840887,0.556394092840887,0.52497808165522,0.556394092840887,20562.7632413988,0.0,1.0
1994-07-27,6.48,6.48,6.48,6.48,1200,0.535725664429264,0.535725664429264,0.535725664429264,0.535725664429264,14514.8916998109,0.0,1.0
1994-07-28,6.73,6.85,6.35,6.35,900,0.556394092840887,0.566314938478466,0.52497808165522,0.52497808165522,10886.1687748582,0.0,1.0
1994-07-29,6.6,6.85,6.35,6.35,6000,0.545646510066843,0.566314938478466,0.52497808165522,0.52497808165522,72574.4584990545,0.0,1.0
1994-08-01,6.97,6.97,6.6,6.85,9100,0.576235784116044,0.576235784116044,0.545646510066843,0.566314938478466,110071.262056899,0.0,1.0
1994-08-02,6.97,6.97,6.6,6.97,5200,0.576235784116044,0.576235784116044,0.545646510066843,0.576235784116044,62897.8640325139,0.0,1.0
1994-08-03,6.73,7.1,6.73,6.97,5000,0.556394092840887,0.586983366890088,0.556394092840887,0.576235784116044,60478.7154158787,0.0,1.0
1994-08-04,6.6,6.97,6.6,6.85,9100,0.545646510066843,0.576235784116044,0.545646510066843,0.566314938478466,110071.262056899,0.0,1.0
1994-08-05,6.6,6.85,6.6,6.85,5100,0.545646510066843,0.566314938478466,0.545646510066843,0.566314938478466,61688.2897241963,0.0,1.0
1994-08-08,6.97,6.97,6.6,6.73,13400,0.576235784116044,0.576235784116044,0.545646510066843,0.556394092840887,162082.957314555,0.0,1.0
1994-08-09,6.73,6.97,6.6,6.97,6800,0.556394092840887,0.576235784116044,0.545646510066843,0.576235784116044,82251.052965595,0.0,1.0
1994-08-10,6.85,6.85,6.48,6.73,1300,0.566314938478466,0.566314938478466,0.535725664429264,0.556394092840887,15724.4660081285,0.0,1.0
1994-08-11,6.48,6.85,6.48,6.85,1900,0.535725664429264,0.566314938478466,0.535725664429264,0.566314938478466,22981.9118580339,0.0,1.0
1994-08-12,6.48,6.73,6.48,6.73,400,0.535725664429264,0.556394092840887,0.535725664429264,0.556394092840887,4838.2972332703,0.0,1.0
1994-08-15,6.85,6.85,6.48,6.48,3700,0.566314938478466,0.566314938478466,0.535725664429264,0.535725664429264,44754.2494077502,0.0,1.0
1994-08-16,6.73,6.73,6.48,6.48,1600,0.556394092840887,0.556394092840887,0.535725664429264,0.535725664429264,19353.1889330812,0.0,1.0
1994-08-17,6.85,6.85,6.48,6.48,3000,0.566314938478466,0.566314938478466,0.535725664429264,0.535725664429264,36287.2292495272,0.0,1.0
1994-08-18,6.85,6.85,6.73,6.85,3500,0.566314938478466,0.566314938478466,0.556394092840887,0.566314938478466,42335.1007911151,0.0,1.0
1994-08-19,6.97,6.97,6.97,6.97,3700,0.576235784116044,0.576235784116044,0.576235784116044,0.576235784116044,44754.2494077503,0.0,1.0
1994-08-22,7.1,7.1,6.73,6.73,400,0.586983366890088,0.586983366890088,0.556394092840887,0.556394092840887,4838.2972332703,0.0,1.0
1994-08-23,6.97,7.22,6.73,7.1,8900,0.576235784116044,0.596904212527667,0.556394092840887,0.586983366890088,107652.113440264,0.0,1.0
1994-08-24,7.35,7.35,6.85,7.1,7800,0.607651795301711,0.607651795301711,0.566314938478466,0.586983366890088,94346.7960487709,0.0,1.0
1994-08-25,7.47,7.47,6.97,7.47,4800,0.61757264093929,0.61757264093929,0.576235784116044,0.61757264093929,58059.5667992436,0.0,1.0
1994-08-26,7.85,7.85,7.22,7.47,19300,0.648988652124957,0.648988652124957,0.596904212527667,0.61757264093929,233447.841505292,0.0,1.0
1994-08-29,8.3,8.97,8.22,8.72,125400,0.686191823265878,0.741583211409027,0.679577926174159,0.720914782997404,1516806.18263024,0.0,1.0
1994-08-30,8.35,8.59,8.22,8.47,35700,0.690325508948203,0.71016720022336,0.679577926174159,0.700246354585782,431818.028069374,0.0,1.0
1994-08-31,8.22,8.47,8.1,8.22,42400,0.679577926174159,0.700246354585782,0.66965708053658,0.679577926174159,512859.506726652,0.0,1.0
1994-09-01,8.22,8.47,8.22,8.35,26100,0.679577926174159,0.700246354585782,0.679577926174159,0.690325508948203,315698.894470887,0.0,1.0
1994-09-02,8.47,8.47,8.1,8.1,45700,0.700246354585782,0.700246354585782,0.66965708053658,0.66965708053658,552775.458901131,0.0,1.0
1994-09-06,8.22,8.59,8.22,8.35,50200,0.679577926174159,0.71016720022336,0.679577926174159,0.690325508948203,607206.302775422,0.0,1.0
1994-09-07,8.47,8.47,8.1,8.22,15800,0.700246354585782,0.700246354585782,0.66965708053658,0.679577926174159,191112.740714177,0.0,1.0
1994-09-08,8.22,8.47,8.22,8.47,17500,0.679577926174159,0.700246354585782,0.679577926174159,0.700246354585782,211675.503955576,0.0,1.0
1994-09-09,7.97,8.35,7.97,7.97,23200,0.658909497762536,0.690325508948203,0.658909497762536,0.658909497762536,280621.239529677,0.0,1.0
1994-09-12,8.22,8.22,7.97,8.22,12900,0.679577926174159,0.679577926174159,0.658909497762536,0.679577926174159,156035.085772967,0.0,1.0
1994-09-13,8.22,8.22,7.97,8.22,10600,0.679577926174159,0.679577926174159,0.658909497762536,0.679577926174159,128214.876681663,0.0,1.0
1994-09-14,8.22,8.22,7.97,8.22,21200,0.679577926174159,0.679577926174159,0.658909497762536,0.679577926174159,256429.753363326,0.0,1.0
1994-09-15,8.84,8.84,8.22,8.35,58200,0.730835628634983,0.730835628634983,0.679577926174159,0.690325508948203,703972.247440829,0.0,1.0
1994-09-16,9.47,9.72,8.59,8.84,87500,0.782920068232273,0.803588496643896,0.71016720022336,0.730835628634983,1058377.51977788,0.0,1.0
1994-09-19,10.71,11.33,9.72,10.34,123900,0.885435473153922,0.936693175614747,0.803588496643896,0.85484619910472,1498662.56800548,0.0,1.0
1994-09-20,9.59,10.59,9.59,10.59,30700,0.792840913869852,0.875514627516343,0.792840913869852,0.875514627516343,371339.312653495,0.0,1.0
1994-09-21,10.34,10.34,9.34,9.84,100800,0.85484619910472,0.85484619910472,0.772172485458229,0.813509342281475,1219250.90278412,0.0,1.0
1994-09-22,9.96,10.34,9.84,10.34,12100,0.823430187919054,0.85484619910472,0.813509342281475,0.85484619910472,146358.491306426,0.0,1.0
1994-09-23,10.34,10.46,9.96,10.21,16300,0.85484619910472,0.864767044742299,0.823430187919054,0.844098616330677,197160.612255765,0.0,1.0
1994-09-26,10.09,10.59,9.72,10.46,45900,0.834177770693097,0.875514627516343,0.803588496643896,0.864767044742299,555194.607517767,0.0,1.0
1994-09-27,9.96,10.09,9.22,10.09,27500,0.823430187919054,0.834177770693097,0.76225163982065,0.834177770693097,332632.934787333,0.0,1.0
1994-09-28,9.47,9.96,9.22,9.47,19000,0.782920068232273,0.823430187919054,0.76225163982065,0.782920068232273,229819.118580339,0.0,1.0
1994-09-29,9.84,9.84,9.22,9.22,7800,0.813509342281475,0.813509342281475,0.76225163982065,0.76225163982065,94346.7960487708,0.0,1.0
1994-09-30,9.72,9.72,9.22,9.34,5500,0.803588496643896,0.803588496643896,0.76225163982065,0.772172485458229,66526.5869574666,0.0,1.0
1994-10-03,9.96,9.96,9.34,9.59,29500,0.823430187919054,0.823430187919054,0.772172485458229,0.792840913869852,356824.420953684,0.0,1.0
1994-10-04,9.47,10.09,9.47,9.96,23100,0.782920068232273,0.834177770693097,0.782920068232273,0.823430187919054,279411.66522136,0.0,1.0
1994-10-05,9.59,9.96,9.34,9.34,7600,0.792840913869852,0.823430187919054,0.772172485458229,0.772172485458229,91927.6474321357,0.0,1.0
1994-10-06,9.96,9.96,9.34,9.34,10100,0.823430187919054,0.823430187919054,0.772172485458229,0.772172485458229,122167.005140075,0.0,1.0
1994-10-07,9.84,9.96,9.47,9.96,9800,0.813509342281475,0.823430187919054,0.782920068232273,0.823430187919054,118538.282215122,0.0,1.0
1994-10-10,10.09,10.59,9.96,10.09,68900,0.834177770693097,0.875514627516343,0.823430187919054,0.834177770693097,833396.69843081,0.0,1.0
1994-10-11,9.96,10.59,9.96,10.34,21000,0.823430187919054,0.875514627516343,0.823430187919054,0.85484619910472,254010.604746691,0.0,1.0
1994-10-12,10.34,10.34,9.72,10.34,6900,0.85484619910472,0.85484619910472,0.803588496643896,0.85484619910472,83460.6272739127,0.0,1.0
1994-10-13,9.96,10.34,9.72,10.34,10900,0.823430187919054,0.85484619910472,0.803588496643896,0.85484619910472,131843.599606616,0.0,1.0
1994-10-14,9.84,10.34,9.72,9.72,3200,0.813509342281475,0.85484619910472,0.803588496643896,0.803588496643896,38706.3778661624,0.0,1.0
1994-10-17,10.46,10.46,9.9,10.34,12100,0.864767044742299,0.864767044742299,0.818469765100264,0.85484619910472,146358.491306427,0.0,1.0
1994-10-18,10.46,10.46,9.84,9.96,2900,0.864767044742299,0.864767044742299,0.813509342281475,0.823430187919054,35077.6549412097,0.0,1.0
1994-10-19,9.84,10.46,9.84,9.84,12900,0.813509342281475,0.864767044742299,0.813509342281475,0.813509342281475,156035.085772967,0.0,1.0
1994-10-20,10.34,10.34,9.72,10.34,17300,0.85484619910472,0.85484619910472,0.803588496643896,0.85484619910472,209256.355338941,0.0,1.0
1994-10-21,10.34,10.34,9.72,9.72,7800,0.85484619910472,0.85484619910472,0.803588496643896,0.803588496643896,94346.7960487709,0.0,1.0
1994-10-24,10.46,10.46,9.84,10.34,5400,0.864767044742299,0.864767044742299,0.813509342281475,0.85484619910472,65317.0126491491,0.0,1.0
1994-10-25,9.96,10.34,9.72,9.72,11400,0.823430187919054,0.85484619910472,0.803588496643896,0.803588496643896,137891.471148203,0.0,1.0
1994-10-26,9.84,10.21,9.84,10.09,1800,0.813509342281475,0.844098616330677,0.813509342281475,0.834177770693097,21772.3375497163,0.0,1.0
1994-10-27,9.72,10.09,9.59,10.09,17400,0.803588496643896,0.834177770693097,0.792840913869852,0.834177770693097,210465.929647258,0.0,1.0
1994-10-28,10.09,10.09,9.72,9.72,10800,0.834177770693097,0.834177770693097,0.803588496643896,0.803588496643896,130634.025298298,0.0,1.0
1994-10-31,10.09,10.34,9.84,9.84,10300,0.834177770693097,0.85484619910472,0.813509342281475,0.813509342281475,124586.15375671,0.0,1.0
1994-11-01,10.59,10.59,10.09,10.46,21800,0.875514627516343,0.875514627516343,0.834177770693097,0.864767044742299,263687.199213231,0.0,1.0
1994-11-02,10.34,10.59,10.09,10.59,13800,0.85484619910472,0.875514627516343,0.834177770693097,0.875514627516343,166921.254547825,0.0,1.0
1994-11-03,10.34,10.59,9.84,10.09,48400,0.85484619910472,0.875514627516343,0.813509342281475,0.834177770693097,585433.965225706,0.0,1.0
1994-11-04,10.21,10.59,10.21,10.59,1400,0.844098616330677,0.875514627516343,0.844098616330677,0.875514627516343,16934.040316446,0.0,1.0
1994-11-07,10.96,11.33,9.96,10.46,79200,0.906103901565545,0.936693175614747,0.823430187919054,0.864767044742299,957982.852187519,0.0,1.0
1994-11-08,11.71,12.95,10.96,11.33,136400,0.968109186800413,1.07062459172206,0.906103901565545,0.936693175614747,1649859.35654517,0.0,1.0
1994-11-09,12.95,13.08,11.71,12.21,86300,1.07062459172206,1.08137217449611,0.968109186800413,1.00944604362366,1043862.62807807,0.0,1.0
1994-11-10,14.45,14.82,12.46,12.83,164200,1.1946351621918,1.225224436241,1.03011447203528,1.06070374608448,1986121.01425746,0.0,1.0
1994-11-11,13.58,15.32,13.2,15.32,123700,1.12270903131935,1.26656129306425,1.09129302013369,1.26656129306425,1496243.41938884,0.0,1.0
1994-11-14,13.58,14.2,13.08,13.58,30900,1.12270903131935,1.17396673378018,1.08137217449611,1.12270903131935,373758.461270131,0.0,1.0
1994-11-15,13.2,13.83,12.95,13.45,33300,1.09129302013369,1.14337745973097,1.07062459172206,1.11196144854531,402788.244669751,0.0,1.0
1994-11-16,13.95,13.95,12.46,12.95,46900,1.15329830536855,1.15329830536855,1.03011447203528,1.07062459172206,567290.350600945,0.0,1.0
1994-11-17,13.45,14.45,13.33,13.95,68600,1.11196144854531,1.1946351621918,1.10204060290773,1.15329830536855,829767.975505855,0.0,1.0
1994-11-18,13.83,13.83,13.33,13.33,38700,1.14337745973097,1.14337745973097,1.10204060290773,1.10204060290773,468105.257318904,0.0,1.0
1994-11-21,13.33,14.2,13.33,13.83,56300,1.10204060290773,1.17396673378018,1.10204060290773,1.14337745973097,680990.335582794,0.0,1.0
1994-11-22,13.33,13.83,13.33,13.83,17500,1.10204060290773,1.14337745973097,1.10204060290773,1.14337745973097,211675.503955575,0.0,1.0
1994-11-23,12.7,13.2,12.58,12.95,41500,1.04995616331044,1.09129302013369,1.04003531767286,1.07062459172206,501973.337951794,0.0,1.0
1994-11-25,13.08,13.33,12.7,12.95,34600,1.08137217449611,1.10204060290773,1.04995616331044,1.07062459172206,418512.71067788,0.0,1.0
1994-11-28,13.08,13.33,12.83,13.2,15100,1.08137217449611,1.10204060290773,1.06070374608448,1.09129302013369,182645.720555953,0.0,1.0
1994-11-29,12.95,13.2,12.83,13.08,18100,1.07062459172206,1.09129302013369,1.06070374608448,1.08137217449611,218932.949805482,0.0,1.0
1994-11-30,13.2,13.2,12.83,13.2,22100,1.09129302013369,1.09129302013369,1.06070374608448,1.09129302013369,267315.922138183,0.0,1.0
1994-12-01,13.83,14.32,12.83,13.33,50900,1.14337745973097,1.18388757941776,1.06070374608448,1.10204060290773,615673.322933648,0.0,1.0
1994-12-02,15.2,16.07,14.2,14.2,100800,1.25664044742667,1.32856657829912,1.17396673378018,1.17396673378018,1219250.90278411,0.0,1.0
1994-12-05,16.19,16.69,15.32,15.94,112200,1.33848742393669,1.37982428075994,1.26656129306425,1.31781899552507,1357142.37393232,0.0,1.0
1994-12-06,13.83,16.19,13.7,16.19,89900,1.14337745973097,1.33848742393669,1.13262987695693,1.33848742393669,1087407.3031775,0.0,1.0
1994-12-07,14.57,14.95,13.83,13.83,49000,1.20455600782938,1.23597201901505,1.14337745973097,1.14337745973097,592691.411075611,0.0,1.0
1994-12-08,14.45,14.95,14.2,14.2,50500,1.1946351621918,1.23597201901505,1.17396673378018,1.17396673378018,610835.025700375,0.0,1.0
1994-12-09,13.95,14.2,13.58,14.2,34100,1.15329830536855,1.17396673378018,1.12270903131935,1.17396673378018,412464.839136294,0.0,1.0
1994-12-12,14.7,14.82,14.07,14.32,9800,1.21530359060342,1.225224436241,1.16321915100613,1.18388757941776,118538.282215123,0.0,1.0
1994-12-13,15.32,15.82,14.32,14.82,27600,1.26656129306425,1.30789814988749,1.18388757941776,1.225224436241,333842.50909565,0.0,1.0
1994-12-14,15.32,16.57,14.95,16.19,44700,1.26656129306425,1.36990343512236,1.23597201901505,1.33848742393669,540679.715817955,0.0,1.0
1994-12-15,15.44,15.69,14.95,15.44,15600,1.27648213870183,1.29715056711345,1.23597201901505,1.27648213870183,188693.592097541,0.0,1.0
1994-12-16,15.44,15.82,15.2,15.82,9100,1.27648213870183,1.30789814988749,1.25664044742667,1.30789814988749,110071.262056899,0.0,1.0
1994-12-19,15.69,16.32,15.32,15.94,9300,1.29715056711345,1.34923500671074,1.26656129306425,1.31781899552507,112490.410673534,0.0,1.0
1994-12-20,15.94,16.32,15.69,15.69,28100,1.31781899552507,1.34923500671074,1.29715056711345,1.29715056711345,339890.380637239,0.0,1.0
1994-12-21,16.07,16.44,15.69,16.32,19600,1.32856657829912,1.35915585234832,1.29715056711345,1.34923500671074,237076.564430244,0.0,1.0
1994-12-22,15.82,16.44,15.82,16.44,16100,1.30789814988749,1.35915585234832,1.30789814988749,1.35915585234832,194741.46363913,0.0,1.0
1994-12-23,16.32,16.44,15.82,15.82,14000,1.34923500671074,1.35915585234832,1.30789814988749,1.30789814988749,169340.40316446,0.0,1.0
1994-12-27,16.44,16.69,15.69,15.94,34300,1.35915585234832,1.37982428075994,1.29715056711345,1.31781899552507,414883.987752927,0.0,1.0
1994-12-28,16.07,16.69,16.07,16.57,15100,1.32856657829912,1.37982428075994,1.32856657829912,1.36990343512236,182645.720555953,0.0,1.0
1994-12-29,15.82,16.57,15.82,15.94,13500,1.30789814988749,1.36990343512236,1.30789814988749,1.31781899552507,163292.531622873,0.0,1.0
1994-12-30,15.94,16.19,14.95,15.69,28800,1.31781899552507,1.33848742393669,1.23597201901505,1.29715056711345,348357.400795462,0.0,1.0
1995-01-03,16.07,17.19,15.44,16.07,53500,1.32856657829912,1.42116113758319,1.27648213870183,1.32856657829912,647122.2549499,0.0,1.0
1995-01-04,15.32,16.19,14.95,15.69,28500,1.26656129306425,1.33848742393669,1.23597201901505,1.29715056711345,344728.677870508,0.0,1.0
1995-01-05,14.2,15.69,13.7,15.2,43500,1.17396673378018,1.29715056711345,1.13262987695693,1.25664044742667,526164.824118144,0.0,1.0
1995-01-06,13.45,14.2,13.45,14.07,75100,1.11196144854531,1.17396673378018,1.11196144854531,1.16321915100613,908390.305546497,0.0,1.0
1995-01-09,12.21,13.45,12.08,12.7,76500,1.00944604362366,1.11196144854531,0.998698460849615,1.04995616331044,925324.345862944,0.0,1.0
1995-01-10,10.71,11.71,10.46,10.71,244400,0.885435473153922,0.968109186800413,0.864767044742299,0.885435473153922,2956199.60952815,0.0,1.0
1995-01-11,14.45,14.7,10.71,10.71,132200,1.1946351621918,1.21530359060342,0.885435473153922,0.885435473153922,1599057.23559583,0.0,1.0
1995-01-12,14.2,15.57,13.2,15.57,44800,1.17396673378018,1.28722972147587,1.09129302013369,1.28722972147587,541889.290126272,0.0,1.0
1995-01-13,14.2,15.07,13.45,14.2,29100,1.17396673378018,1.24589286465262,1.11196144854531,1.17396673378018,351986.123720413,0.0,1.0
1995-01-16,13.83,14.82,13.2,14.82,16000,1.14337745973097,1.225224436241,1.09129302013369,1.225224436241,193531.889330813,0.0,1.0
1995-01-17,12.83,13.83,12.58,13.33,39900,1.06070374608448,1.14337745973097,1.04003531767286,1.10204060290773,482620.149018714,0.0,1.0
1995-01-18,12.83,13.58,12.33,13.58,46300,1.06070374608448,1.12270903131935,1.01936688926124,1.12270903131935,560032.904751039,0.0,1.0
1995-01-19,12.46,12.95,11.83,12.21,24700,1.03011447203528,1.07062459172206,0.978030032437992,1.00944604362366,298764.854154442,0.0,1.0
1995-01-20,12.21,12.58,11.71,11.83,20100,1.00944604362366,1.04003531767286,0.968109186800413,0.978030032437992,243124.435971832,0.0,1.0
1995-01-23,11.96,12.46,11.83,11.83,16000,0.988777615212036,1.03011447203528,0.978030032437992,0.978030032437992,193531.889330812,0.0,1.0
1995-01-24,12.46,12.46,11.71,11.71,11700,1.03011447203528,1.03011447203528,0.968109186800413,0.968109186800413,141520.194073157,0.0,1.0
1995-01-25,12.33,12.83,11.71,11.71,15100,1.01936688926124,1.06070374608448,0.968109186800413,0.968109186800413,182645.720555953,0.0,1.0
1995-01-26,13.08,13.33,12.08,12.33,34400,1.08137217449611,1.10204060290773,0.998698460849615,1.01936688926124,416093.562061244,0.0,1.0
1995-01-27,13.2,13.33,12.58,12.58,11000,1.09129302013369,1.10204060290773,1.04003531767286,1.04003531767286,133053.173914933,0.0,1.0
1995-01-30,12.95,13.45,12.7,12.7,6000,1.07062459172206,1.11196144854531,1.04995616331044,1.04995616331044,72574.4584990547,0.0,1.0
1995-01-31,12.95,13.45,12.7,13.45,800,1.07062459172206,1.11196144854531,1.04995616331044,1.11196144854531,9676.59446654062,0.0,1.0
1995-02-01,12.95,13.45,12.46,12.7,3400,1.07062459172206,1.11196144854531,1.03011447203528,1.04995616331044,41125.5264827976,0.0,1.0
1995-02-02,12.95,13.33,12.46,12.46,2000,1.07062459172206,1.10204060290773,1.03011447203528,1.03011447203528,24191.4861663516,0.0,1.0
1995-02-03,12.95,13.2,12.46,12.46,8800,1.07062459172206,1.09129302013369,1.03011447203528,1.03011447203528,106442.539131947,0.0,1.0
1995-02-06,12.95,13.33,12.7,13.33,3600,1.07062459172206,1.10204060290773,1.04995616331044,1.10204060290773,43544.6750994328,0.0,1.0
1995-02-07,13.2,13.33,12.7,13.33,4400,1.09129302013369,1.10204060290773,1.04995616331044,1.10204060290773,53221.2695659731,0.0,1.0
1995-02-08,13.7,13.7,12.95,13.33,20500,1.13262987695693,1.13262987695693,1.07062459172206,1.10204060290773,247962.733205103,0.0,1.0
1995-02-09,13.83,13.95,13.2,13.7,10400,1.14337745973097,1.15329830536855,1.09129302013369,1.13262987695693,125795.728065028,0.0,1.0
1995-02-10,14.7,14.7,13.7,13.95,13800,1.21530359060342,1.21530359060342,1.13262987695693,1.15329830536855,166921.254547826,0.0,1.0
1995-02-13,15.2,15.32,14.45,15.07,20300,1.25664044742667,1.26656129306425,1.1946351621918,1.24589286465262,245543.584588467,0.0,1.0
1995-02-14,14.7,15.69,14.7,14.95,7100,1.21530359060342,1.29715056711345,1.21530359060342,1.23597201901505,85879.775890548,0.0,1.0
1995-02-15,13.33,15.2,13.2,15.2,22700,1.10204060290773,1.25664044742667,1.09129302013369,1.25664044742667,274573.367988089,0.0,1.0
1995-02-16,13.95,13.95,13.33,13.33,300,1.15329830536855,1.15329830536855,1.10204060290773,1.10204060290773,3628.72292495274,0.0,1.0
1995-02-17,13.45,13.95,13.33,13.95,2300,1.11196144854531,1.15329830536855,1.10204060290773,1.15329830536855,27820.2090913042,0.0,1.0
1995-02-21,13.45,13.95,13.33,13.95,4500,1.11196144854531,1.15329830536855,1.10204060290773,1.15329830536855,54430.8438742908,0.0,1.0
1995-02-22,13.45,13.95,12.7,13.33,7200,1.11196144854531,1.15329830536855,1.04995616331044,1.10204060290773,87089.3501988653,0.0,1.0
1995-02-23,13.45,13.45,12.7,13.45,5100,1.11196144854531,1.11196144854531,1.04995616331044,1.11196144854531,61688.2897241962,0.0,1.0
1995-02-24,12.7,13.58,12.7,13.58,2100,1.04995616331044,1.12270903131935,1.04995616331044,1.12270903131935,25401.0604746691,0.0,1.0
1995-02-27,13.08,13.58,12.7,12.7,8600,1.08137217449611,1.12270903131935,1.04995616331044,1.04995616331044,104023.390515311,0.0,1.0
1995-02-28,13.45,14.07,12.46,12.58,25200,1.11196144854531,1.16321915100613,1.03011447203528,1.04003531767286,304812.725696028,0.0,1.0
1995-03-01,13.2,14.07,13.2,14.07,4000,1.09129302013369,1.16321915100613,1.09129302013369,1.16321915100613,48382.9723327028,0.0,1.0
1995-03-02,12.58,12.95,12.58,12.95,1300,1.04003531767286,1.07062459172206,1.04003531767286,1.07062459172206,15724.4660081285,0.0,1.0
1995-03-03,13.33,13.33,12.58,12.58,2400,1.10204060290773,1.10204060290773,1.04003531767286,1.04003531767286,29029.7833996218,0.0,1.0
1995-03-06,13.33,13.33,12.58,13.33,17100,1.10204060290773,1.10204060290773,1.04003531767286,1.10204060290773,206837.206722305,0.0,1.0
1995-03-07,12.58,13.33,12.58,12.58,10600,1.04003531767286,1.10204060290773,1.04003531767286,1.04003531767286,128214.876681663,0.0,1.0
1995-03-08,12.95,13.08,12.58,12.58,27900,1.07062459172206,1.08137217449611,1.04003531767286,1.04003531767286,337471.232020604,0.0,1.0
1995-03-09,12.21,13.08,12.21,13.08,39100,1.00944604362366,1.08137217449611,1.00944604362366,1.08137217449611,472943.554552171,0.0,1.0
1995-03-10,12.08,12.7,11.58,11.58,17300,0.998698460849615,1.04995616331044,0.957361604026369,0.957361604026369,209256.35533894,0.0,1.0
1995-03-13,12.33,12.7,11.83,12.08,14300,1.01936688926124,1.04995616331044,0.978030032437992,0.998698460849615,172969.126089413,0.0,1.0
1995-03-14,11.96,12.7,11.21,11.83,58500,0.988777615212036,1.04995616331044,0.926772329977168,0.978030032437992,707600.970365782,0.0,1.0
1995-03-15,12.58,12.58,11.46,11.96,21300,1.04003531767286,1.04003531767286,0.947440758388791,0.988777615212036,257639.327671644,0.0,1.0
1995-03-16,13.7,13.7,12.46,12.58,45200,1.13262987695693,1.13262987695693,1.03011447203528,1.04003531767286,546727.587359544,0.0,1.0
1995-03-17,12.7,13.58,12.7,12.83,34600,1.04995616331044,1.12270903131935,1.04995616331044,1.06070374608448,418512.710677881,0.0,1.0
1995-03-20,13.08,13.45,12.7,12.7,3000,1.08137217449611,1.11196144854531,1.04995616331044,1.04995616331044,36287.2292495271,0.0,1.0
1995-03-21,13.2,13.58,12.7,12.7,11200,1.09129302013369,1.12270903131935,1.04995616331044,1.04995616331044,135472.322531568,0.0,1.0
1995-03-22,13.45,13.58,13.14,13.14,13400,1.11196144854531,1.12270903131935,1.0863325973149,1.0863325973149,162082.957314555,0.0,1.0
1995-03-23,13.08,13.58,12.83,12.83,8400,1.08137217449611,1.12270903131935,1.06070374608448,1.06070374608448,101604.241898676,0.0,1.0
1995-03-24,13.45,14.07,13.08,13.7,28400,1.11196144854531,1.16321915100613,1.08137217449611,1.13262987695693,343519.103562191,0.0,1.0
1995-03-27,13.58,13.95,13.45,13.83,5600,1.12270903131935,1.15329830536855,1.11196144854531,1.14337745973097,67736.1612657843,0.0,1.0
1995-03-28,13.95,13.95,13.45,13.83,9900,1.15329830536855,1.15329830536855,1.11196144854531,1.14337745973097,119747.85652344,0.0,1.0
1995-03-29,14.45,14.95,13.83,14.07,44200,1.1946351621918,1.23597201901505,1.14337745973097,1.16321915100613,534631.844276368,0.0,1.0
1995-03-30,14.32,14.95,14.2,14.45,19700,1.18388757941776,1.23597201901505,1.17396673378018,1.1946351621918,238286.138738561,0.0,1.0
1995-03-31,13.95,14.7,13.95,14.32,14200,1.15329830536855,1.21530359060342,1.15329830536855,1.18388757941776,171759.551781096,0.0,1.0
1995-04-03,13.83,14.7,13.83,13.83,1900,1.14337745973097,1.21530359060342,1.14337745973097,1.14337745973097,22981.911858034,0.0,1.0
1995-04-04,13.95,14.7,13.83,14.7,5500,1.15329830536855,1.21530359060342,1.14337745973097,1.21530359060342,66526.5869574668,0.0,1.0
1995-04-05,14.45,14.57,13.83,13.83,7300,1.1946351621918,1.20455600782938,1.14337745973097,1.14337745973097,88298.9245071829,0.0,1.0
1995-04-06,14.07,14.45,13.83,14.45,2100,1.16321915100613,1.1946351621918,1.14337745973097,1.1946351621918,25401.0604746691,0.0,1.0
1995-04-07,13.83,14.45,13.83,14.45,300,1.14337745973097,1.1946351621918,1.14337745973097,1.1946351621918,3628.72292495274,0.0,1.0
1995-04-10,13.95,14.45,13.83,14.2,4000,1.15329830536855,1.1946351621918,1.14337745973097,1.17396673378018,48382.9723327032,0.0,1.0
1995-04-11,13.83,14.45,13.83,14.45,800,1.14337745973097,1.1946351621918,1.14337745973097,1.1946351621918,9676.59446654064,0.0,1.0
1995-04-12,13.95,14.07,13.2,13.83,11900,1.15329830536855,1.16321915100613,1.09129302013369,1.14337745973097,143939.342689792,0.0,1.0
1995-04-13,13.95,13.95,13.2,13.2,9500,1.15329830536855,1.15329830536855,1.09129302013369,1.09129302013369,114909.55929017,0.0,1.0
1995-04-17,13.83,13.95,13.2,13.95,2800,1.14337745973097,1.15329830536855,1.09129302013369,1.15329830536855,33868.0806328922,0.0,1.0
1995-04-18,13.83,13.83,13.2,13.2,4400,1.14337745973097,1.14337745973097,1.09129302013369,1.09129302013369,53221.2695659735,0.0,1.0
1995-04-19,13.58,13.95,13.45,13.83,2800,1.12270903131935,1.15329830536855,1.11196144854531,1.14337745973097,33868.0806328922,0.0,1.0
1995-04-20,13.95,13.95,13.33,13.33,5700,1.15329830536855,1.15329830536855,1.10204060290773,1.10204060290773,68945.735574102,0.0,1.0
1995-04-21,13.95,13.95,13.58,13.83,4100,1.15329830536855,1.15329830536855,1.12270903131935,1.14337745973097,49592.5466410207,0.0,1.0
1995-04-24,13.7,13.95,13.33,13.33,17700,1.13262987695693,1.15329830536855,1.10204060290773,1.10204060290773,214094.652572211,0.0,1.0
1995-04-25,13.45,13.95,13.45,13.58,1800,1.11196144854531,1.15329830536855,1.11196144854531,1.12270903131935,21772.3375497163,0.0,1.0
1995-04-26,14.7,14.7,13.45,13.45,11700,1.21530359060342,1.21530359060342,1.11196144854531,1.11196144854531,141520.194073157,0.0,1.0
1995-04-27,14.7,14.7,13.83,14.7,2100,1.21530359060342,1.21530359060342,1.14337745973097,1.21530359060342,25401.0604746691,0.0,1.0
1995-04-28,14.57,14.57,13.83,13.83,5600,1.20455600782938,1.20455600782938,1.14337745973097,1.14337745973097,67736.1612657841,0.0,1.0
1995-05-01,14.2,14.57,13.58,13.83,7900,1.17396673378018,1.20455600782938,1.12270903131935,1.14337745973097,95556.3703570881,0.0,1.0
1995-05-02,14.32,14.32,13.45,13.58,2800,1.18388757941776,1.18388757941776,1.11196144854531,1.12270903131935,33868.080632892,0.0,1.0
1995-05-03,14.32,14.32,13.45,13.45,5200,1.18388757941776,1.18388757941776,1.11196144854531,1.11196144854531,62897.8640325137,0.0,1.0
1995-05-04,14.45,15.07,13.7,13.7,29700,1.1946351621918,1.24589286465262,1.13262987695693,1.13262987695693,359243.56957032,0.0,1.0
1995-05-05,13.95,14.45,13.83,13.95,6000,1.15329830536855,1.1946351621918,1.14337745973097,1.15329830536855,72574.4584990547,0.0,1.0
1995-05-08,13.08,14.45,13.08,14.45,14100,1.08137217449611,1.1946351621918,1.08137217449611,1.1946351621918,170549.977472778,0.0,1.0
1995-05-09,12.21,13.58,12.21,12.95,21600,1.00944604362366,1.12270903131935,1.00944604362366,1.07062459172206,261268.050596596,0.0,1.0
1995-05-10,13.08,13.08,12.21,12.21,1500,1.08137217449611,1.08137217449611,1.00944604362366,1.00944604362366,18143.6146247636,0.0,1.0
1995-05-11,13.33,13.33,12.21,13.08,13600,1.10204060290773,1.10204060290773,1.00944604362366,1.08137217449611,164502.10593119,0.0,1.0
1995-05-12,12.7,13.33,11.96,13.33,28100,1.04995616331044,1.10204060290773,0.988777615212036,1.10204060290773,339890.380637239,0.0,1.0
1995-05-15,12.46,12.46,11.96,11.96,4800,1.03011447203528,1.03011447203528,0.988777615212036,0.988777615212036,58059.5667992437,0.0,1.0
1995-05-16,12.33,12.83,12.21,12.7,11100,1.01936688926124,1.06070374608448,1.00944604362366,1.04995616331044,134262.748223251,0.0,1.0
1995-05-17,11.96,12.83,11.96,12.08,2700,0.988777615212036,1.06070374608448,0.988777615212036,0.998698460849615,32658.5063245745,0.0,1.0
1995-05-18,12.46,12.7,11.83,11.96,8000,1.03011447203528,1.04995616331044,0.978030032437992,0.988777615212036,96765.9446654062,0.0,1.0
1995-05-19,12.46,12.46,11.71,11.96,19900,1.03011447203528,1.03011447203528,0.968109186800413,0.988777615212036,240705.287355198,0.0,1.0
1995-05-22,12.33,12.83,11.96,12.58,14700,1.01936688926124,1.06070374608448,0.988777615212036,1.04003531767286,177807.423322683,0.0,1.0
1995-05-23,12.33,12.7,11.71,11.96,8600,1.01936688926124,1.04995616331044,0.968109186800413,0.988777615212036,104023.390515311,0.0,1.0
1995-05-24,12.08,12.46,11.58,11.58,6800,0.998698460849615,1.03011447203528,0.957361604026369,0.957361604026369,82251.0529655951,0.0,1.0
1995-05-25,12.33,12.46,11.58,12.46,6300,1.01936688926124,1.03011447203528,0.957361604026369,1.03011447203528,76203.1814240071,0.0,1.0
1995-05-26,11.71,12.21,11.71,11.71,1700,0.968109186800413,1.00944604362366,0.968109186800413,0.968109186800413,20562.7632413988,0.0,1.0
1995-05-30,12.21,12.58,11.71,12.58,2300,1.00944604362366,1.04003531767286,0.968109186800413,1.04003531767286,27820.2090913042,0.0,1.0
1995-05-31,12.08,12.58,12.08,12.08,4700,0.998698460849615,1.04003531767286,0.998698460849615,0.998698460849615,56849.992490926,0.0,1.0
1995-06-01,11.83,11.83,11.83,11.83,800,0.978030032437992,0.978030032437992,0.978030032437992,0.978030032437992,9676.5944665406,0.0,1.0
1995-06-02,12.58,12.58,11.83,11.83,1900,1.04003531767286,1.04003531767286,0.978030032437992,0.978030032437992,22981.9118580339,0.0,1.0
1995-06-05,11.83,12.58,11.83,12.58,1700,0.978030032437992,1.04003531767286,0.978030032437992,1.04003531767286,20562.7632413988,0.0,1.0
1995-06-06,11.96,12.58,11.83,12.46,10300,0.988777615212036,1.04003531767286,0.978030032437992,1.03011447203528,124586.15375671,0.0,1.0
1995-06-07,12.08,12.46,10.96,12.46,29600,0.998698460849615,1.03011447203528,0.906103901565545,1.03011447203528,358033.995262002,0.0,1.0
1995-06-08,12.7,12.7,11.96,11.96,14500,1.04995616331044,1.04995616331044,0.988777615212036,0.988777615212036,175388.274706048,0.0,1.0
1995-06-09,11.96,12.21,11.96,12.21,8100,0.988777615212036,1.00944604362366,0.988777615212036,1.00944604362366,97975.5189737236,0.0,1.0
1995-06-12,11.96,12.58,11.96,11.96,6000,0.988777615212036,1.04003531767286,0.988777615212036,0.988777615212036,72574.4584990545,0.0,1.0
1995-06-13,12.21,12.58,11.96,12.58,4500,1.00944604362366,1.04003531767286,0.988777615212036,1.04003531767286,54430.8438742908,0.0,1.0
1995-06-14,12.7,12.7,11.96,11.96,9400,1.04995616331044,1.04995616331044,0.988777615212036,0.988777615212036,113699.984981852,0.0,1.0
1995-06-15,12.21,12.83,11.96,11.96,9000,1.00944604362366,1.06070374608448,0.988777615212036,0.988777615212036,108861.687748582,0.0,1.0
1995-06-16,13.83,13.95,12.58,12.58,34900,1.14337745973097,1.15329830536855,1.04003531767286,1.04003531767286,422141.433602836,0.0,1.0
1995-06-19,13.58,14.07,13.45,14.07,37500,1.12270903131935,1.16321915100613,1.11196144854531,1.16321915100613,453590.365619091,0.0,1.0
1995-06-20,14.07,14.07,13.33,13.58,2100,1.16321915100613,1.16321915100613,1.10204060290773,1.12270903131935,25401.0604746691,0.0,1.0
1995-06-21,13.58,14.7,13.33,13.95,34300,1.12270903131935,1.21530359060342,1.10204060290773,1.15329830536855,414883.987752929,0.0,1.0
1995-06-22,13.58,14.32,13.58,13.58,3200,1.12270903131935,1.18388757941776,1.12270903131935,1.12270903131935,38706.3778661625,0.0,1.0
1995-06-23,13.45,13.95,13.33,13.95,10100,1.11196144854531,1.15329830536855,1.10204060290773,1.15329830536855,122167.005140075,0.0,1.0
1995-06-26,12.46,13.95,12.21,13.33,28200,1.03011447203528,1.15329830536855,1.00944604362366,1.10204060290773,341099.954945557,0.0,1.0
1995-06-27,12.46,12.95,11.71,12.95,21600,1.03011447203528,1.07062459172206,0.968109186800413,1.07062459172206,261268.050596597,0.0,1.0
1995-06-28,11.96,12.46,11.96,11.96,1700,0.988777615212036,1.03011447203528,0.988777615212036,0.988777615212036,20562.7632413988,0.0,1.0
1995-06-29,12.7,12.7,11.96,11.96,2100,1.04995616331044,1.04995616331044,0.988777615212036,0.988777615212036,25401.0604746691,0.0,1.0
1995-06-30,12.7,12.7,11.96,12.7,2900,1.04995616331044,1.04995616331044,0.988777615212036,1.04995616331044,35077.6549412097,0.0,1.0
1995-07-03,12.7,12.7,12.21,12.21,2100,1.04995616331044,1.04995616331044,1.00944604362366,1.00944604362366,25401.0604746691,0.0,1.0
1995-07-05,12.21,12.7,12.21,12.7,2900,1.00944604362366,1.04995616331044,1.00944604362366,1.04995616331044,35077.6549412096,0.0,1.0
1995-07-06,12.7,12.7,12.08,12.14,3200,1.04995616331044,1.04995616331044,0.998698460849615,1.0036588836684,38706.3778661624,0.0,1.0
1995-07-07,12.21,12.95,12.21,12.21,7200,1.00944604362366,1.07062459172206,1.00944604362366,1.00944604362366,87089.3501988653,0.0,1.0
1995-07-10,12.58,12.95,12.21,12.21,7600,1.04003531767286,1.07062459172206,1.00944604362366,1.00944604362366,91927.6474321358,0.0,1.0
1995-07-11,12.21,12.95,12.21,12.21,5400,1.00944604362366,1.07062459172206,1.00944604362366,1.00944604362366,65317.012649149,0.0,1.0
1995-07-12,12.21,12.95,12.21,12.21,3800,1.00944604362366,1.07062459172206,1.00944604362366,1.00944604362366,45963.8237160678,0.0,1.0
1995-07-13,12.58,12.95,12.21,12.21,14600,1.04003531767286,1.07062459172206,1.00944604362366,1.00944604362366,176597.849014366,0.0,1.0
1995-07-14,12.83,12.83,12.33,12.33,4600,1.06070374608448,1.06070374608448,1.01936688926124,1.01936688926124,55640.4181826086,0.0,1.0
1995-07-17,12.33,12.83,12.33,12.83,4400,1.01936688926124,1.06070374608448,1.01936688926124,1.06070374608448,53221.2695659732,0.0,1.0
1995-07-18,12.46,12.83,12.33,12.83,23200,1.03011447203528,1.06070374608448,1.01936688926124,1.06070374608448,280621.239529678,0.0,1.0
1995-07-19,12.46,12.83,12.08,12.83,2700,1.03011447203528,1.06070374608448,0.998698460849615,1.06070374608448,32658.5063245746,0.0,1.0
1995-07-20,12.14,12.7,12.08,12.08,1400,1.0036588836684,1.04995616331044,0.998698460849615,0.998698460849615,16934.0403164461,0.0,1.0
1995-07-21,11.96,12.7,11.96,12.7,6500,0.988777615212036,1.04995616331044,0.988777615212036,1.04995616331044,78622.3300406424,0.0,1.0
1995-07-24,12.08,12.33,11.96,11.96,2400,0.998698460849615,1.01936688926124,0.988777615212036,0.988777615212036,29029.7833996218,0.0,1.0
1995-07-25,12.58,12.83,11.96,12.83,7800,1.04003531767286,1.06070374608448,0.988777615212036,1.06070374608448,94346.7960487709,0.0,1.0
1995-07-26,12.7,12.95,12.7,12.95,5400,1.04995616331044,1.07062459172206,1.04995616331044,1.07062459172206,65317.012649149,0.0,1.0
1995-07-27,13.08,13.7,12.95,13.2,10200,1.08137217449611,1.13262987695693,1.07062459172206,1.09129302013369,123376.579448392,0.0,1.0
1995-07-28,13.08,13.45,12.7,12.7,19900,1.08137217449611,1.11196144854531,1.04995616331044,1.04995616331044,240705.287355197,0.0,1.0
1995-07-31,13.2,13.83,12.83,12.95,14800,1.09129302013369,1.14337745973097,1.06070374608448,1.07062459172206,179016.997631,0.0,1.0
1995-08-01,13.33,14.07,13.33,13.58,7300,1.10204060290773,1.16321915100613,1.10204060290773,1.12270903131935,88298.9245071829,0.0,1.0
1995-08-02,14.07,14.07,13.45,13.95,5500,1.16321915100613,1.16321915100613,1.11196144854531,1.15329830536855,66526.5869574668,0.0,1.0
1995-08-03,12.95,13.95,12.95,13.45,9500,1.07062459172206,1.15329830536855,1.07062459172206,1.11196144854531,114909.55929017,0.0,1.0
1995-08-04,13.2,13.7,12.95,12.95,2700,1.09129302013369,1.13262987695693,1.07062459172206,1.07062459172206,32658.5063245744,0.0,1.0
1995-08-07,13.45,13.7,12.7,12.83,14200,1.11196144854531,1.13262987695693,1.04995616331044,1.06070374608448,171759.551781095,0.0,1.0
1995-08-08,13.45,13.45,12.7,13.45,3500,1.11196144854531,1.11196144854531,1.04995616331044,1.11196144854531,42335.1007911151,0.0,1.0
1995-08-09,13.45,13.45,12.95,12.95,3000,1.11196144854531,1.11196144854531,1.07062459172206,1.07062459172206,36287.2292495272,0.0,1.0
1995-08-10,12.7,13.2,12.7,12.7,8400,1.04995616331044,1.09129302013369,1.04995616331044,1.04995616331044,101604.241898676,0.0,1.0
1995-08-11,12.95,12.95,12.7,12.7,7700,1.07062459172206,1.07062459172206,1.04995616331044,1.04995616331044,93137.2217404535,0.0,1.0
1995-08-14,12.33,12.83,12.21,12.21,3300,1.01936688926124,1.06070374608448,1.00944604362366,1.00944604362366,39915.9521744799,0.0,1.0
1995-08-15,12.7,13.2,12.33,12.7,6100,1.04995616331044,1.09129302013369,1.01936688926124,1.04995616331044,73784.0328073721,0.0,1.0
1995-08-16,12.7,13.58,12.7,12.7,4900,1.04995616331044,1.12270903131935,1.04995616331044,1.04995616331044,59269.1411075612,0.0,1.0
1995-08-17,13.45,13.58,12.95,13.58,21700,1.11196144854531,1.12270903131935,1.07062459172206,1.12270903131935,262477.624904913,0.0,1.0
1995-08-18,13.08,13.58,13.08,13.58,5100,1.08137217449611,1.12270903131935,1.08137217449611,1.12270903131935,61688.2897241961,0.0,1.0
1995-08-21,13.83,13.83,13.08,13.08,24500,1.14337745973097,1.14337745973097,1.08137217449611,1.08137217449611,296345.705537807,0.0,1.0
1995-08-22,14.45,14.57,13.45,13.83,9600,1.1946351621918,1.20455600782938,1.11196144854531,1.14337745973097,116119.133598487,0.0,1.0
1995-08-23,15.32,15.32,13.83,14.45,41200,1.26656129306425,1.26656129306425,1.14337745973097,1.1946351621918,498344.61502684,0.0,1.0
1995-08-24,16.69,16.94,15.2,15.94,113100,1.37982428075994,1.40049270917156,1.25664044742667,1.31781899552507,1368028.54270718,0.0,1.0
1995-08-25,16.69,16.69,15.57,16.69,41100,1.37982428075994,1.37982428075994,1.28722972147587,1.37982428075994,497135.040718523,0.0,1.0
1995-08-28,17.69,17.69,16.19,16.94,93500,1.46249799440643,1.46249799440643,1.33848742393669,1.40049270917156,1130951.97827693,0.0,1.0
1995-08-29,16.32,17.94,15.69,17.81,46000,1.34923500671074,1.48316642281805,1.29715056711345,1.47241884004401,556404.181826084,0.0,1.0
1995-08-30,16.19,17.06,15.32,17.06,7000,1.33848742393669,1.41041355480914,1.26656129306425,1.41041355480914,84670.2015822305,0.0,1.0
1995-08-31,16.07,16.19,15.07,16.07,9100,1.32856657829912,1.33848742393669,1.24589286465262,1.32856657829912,110071.262056899,0.0,1.0
1995-09-01,15.94,15.94,15.2,15.2,3800,1.31781899552507,1.31781899552507,1.25664044742667,1.25664044742667,45963.8237160679,0.0,1.0
1995-09-05,16.44,16.44,15.07,15.07,16000,1.35915585234832,1.35915585234832,1.24589286465262,1.24589286465262,193531.889330812,0.0,1.0
1995-09-06,16.57,17.06,15.69,16.44,24400,1.36990343512236,1.41041355480914,1.29715056711345,1.35915585234832,295136.131229489,0.0,1.0
1995-09-07,16.19,17.06,16.19,17.06,21300,1.33848742393669,1.41041355480914,1.33848742393669,1.41041355480914,257639.327671644,0.0,1.0
1995-09-08,17.06,17.06,16.19,16.94,8500,1.41041355480914,1.41041355480914,1.33848742393669,1.40049270917156,102813.816206994,0.0,1.0
1995-09-11,17.06,17.06,16.19,16.19,3900,1.41041355480914,1.41041355480914,1.33848742393669,1.33848742393669,47173.3980243855,0.0,1.0
1995-09-12,16.69,17.31,16.69,17.06,31400,1.37982428075994,1.43108198322076,1.37982428075994,1.41041355480914,379806.332811719,0.0,1.0
1995-09-13,17.69,18.18,16.57,17.19,48000,1.46249799440643,1.50300811409321,1.36990343512236,1.42116113758319,580595.667992437,0.0,1.0
1995-09-14,18.93,19.43,17.69,18.18,56100,1.56501339932808,1.60635025615133,1.46249799440643,1.50300811409321,678571.18696616,0.0,1.0
1995-09-15,18.68,19.55,18.43,19.18,23200,1.54434497091646,1.61627110178891,1.52367654250484,1.5856818277397,280621.239529677,0.0,1.0
1995-09-18,18.56,19.06,17.94,19.06,9300,1.53442412527888,1.57576098210212,1.48316642281805,1.57576098210212,112490.410673534,0.0,1.0
1995-09-19,17.81,18.43,17.81,18.18,9400,1.47241884004401,1.52367654250484,1.47241884004401,1.50300811409321,113699.984981852,0.0,1.0
1995-09-20,17.44,18.06,17.19,17.94,20000,1.44182956599481,1.49308726845563,1.42116113758319,1.48316642281805,241914.861663515,0.0,1.0
1995-09-21,17.44,17.69,17.31,17.69,7800,1.44182956599481,1.46249799440643,1.43108198322076,1.46249799440643,94346.7960487708,0.0,1.0
1995-09-22,17.69,17.94,17.31,17.31,19000,1.46249799440643,1.48316642281805,1.43108198322076,1.43108198322076,229819.118580339,0.0,1.0
1995-09-25,17.56,18.18,17.44,17.44,6300,1.45175041163239,1.50300811409321,1.44182956599481,1.44182956599481,76203.1814240071,0.0,1.0
1995-09-26,18.18,18.18,17.56,18.18,4400,1.50300811409321,1.50300811409321,1.45175041163239,1.50300811409321,53221.2695659734,0.0,1.0
1995-09-27,16.81,18.18,14.95,18.18,49600,1.38974512639752,1.50300811409321,1.23597201901505,1.50300811409321,599948.856925517,0.0,1.0
1995-09-28,16.32,16.69,15.69,16.19,22300,1.34923500671074,1.37982428075994,1.29715056711345,1.33848742393669,269735.070754819,0.0,1.0
1995-09-29,17.94,18.18,17.19,17.19,12000,1.48316642281805,1.50300811409321,1.42116113758319,1.42116113758319,145148.916998109,0.0,1.0
1995-10-02,18.81,19.18,17.56,17.94,19200,1.5550925536905,1.5856818277397,1.45175041163239,1.48316642281805,232238.267196975,0.0,1.0
1995-10-03,18.93,19.18,18.18,18.81,20700,1.56501339932808,1.5856818277397,1.50300811409321,1.5550925536905,250381.881821738,0.0,1.0
1995-10-04,18.81,18.81,18.18,18.68,2200,1.5550925536905,1.5550925536905,1.50300811409321,1.54434497091646,26610.6347829867,0.0,1.0
1995-10-05,18.93,19.18,18.18,18.18,5900,1.56501339932808,1.5856818277397,1.50300811409321,1.50300811409321,71364.884190737,0.0,1.0
1995-10-06,18.68,18.81,18.18,18.43,12900,1.54434497091646,1.5550925536905,1.50300811409321,1.52367654250484,156035.085772967,0.0,1.0
1995-10-09,18.43,18.68,18.18,18.18,8500,1.52367654250484,1.54434497091646,1.50300811409321,1.50300811409321,102813.816206994,0.0,1.0
1995-10-10,19.18,19.18,17.56,17.81,35300,1.5856818277397,1.5856818277397,1.45175041163239,1.47241884004401,426979.730836105,0.0,1.0
1995-10-11,18.93,19.31,18.43,19.18,7300,1.56501339932808,1.59642941051375,1.52367654250484,1.5856818277397,88298.924507183,0.0,1.0
1995-10-12,19.18,19.31,18.43,19.18,2600,1.5856818277397,1.59642941051375,1.52367654250484,1.5856818277397,31448.932016257,0.0,1.0
1995-10-13,18.93,19.06,18.43,18.43,7100,1.56501339932808,1.57576098210212,1.52367654250484,1.52367654250484,85879.7758905479,0.0,1.0
1995-10-16,18.56,19.31,18.56,19.31,6100,1.53442412527888,1.59642941051375,1.53442412527888,1.59642941051375,73784.032807372,0.0,1.0
1995-10-17,18.93,18.93,18.43,18.93,5000,1.56501339932808,1.56501339932808,1.52367654250484,1.56501339932808,60478.7154158788,0.0,1.0
1995-10-18,18.43,19.06,18.43,19.06,3300,1.52367654250484,1.57576098210212,1.52367654250484,1.57576098210212,39915.9521744798,0.0,1.0
1995-10-19,18.56,19.18,18.43,18.93,11900,1.53442412527888,1.5856818277397,1.52367654250484,1.56501339932808,143939.342689791,0.0,1.0
1995-10-20,18.43,19.31,18.43,18.93,17400,1.52367654250484,1.59642941051375,1.52367654250484,1.56501339932808,210465.929647257,0.0,1.0
1995-10-23,18.31,18.93,18.18,18.93,9400,1.51375569686726,1.56501339932808,1.50300811409321,1.56501339932808,113699.984981852,0.0,1.0
1995-10-24,18.93,18.93,18.18,18.68,6600,1.56501339932808,1.56501339932808,1.50300811409321,1.54434497091646,79831.90434896,0.0,1.0
1995-10-25,18.93,18.93,18.31,18.93,2300,1.56501339932808,1.56501339932808,1.51375569686726,1.56501339932808,27820.2090913042,0.0,1.0
1995-10-26,18.43,18.93,18.31,18.31,2700,1.52367654250484,1.56501339932808,1.51375569686726,1.51375569686726,32658.5063245744,0.0,1.0
1995-10-27,18.81,18.93,18.43,18.43,4300,1.5550925536905,1.56501339932808,1.52367654250484,1.52367654250484,52011.6952576558,0.0,1.0
1995-10-30,21.42,21.67,18.43,18.43,104500,1.77087094630784,1.79153937471947,1.52367654250484,1.52367654250484,1264005.15219187,0.0,1.0
1995-10-31,19.8,22.54,19.55,22.17,34600,1.63693953020053,1.86346550559191,1.61627110178891,1.83287623154271,418512.71067788,0.0,1.0
1995-11-01,20.92,21.17,19.68,19.68,18400,1.7295340894846,1.75020251789622,1.62701868456295,1.62701868456295,222561.672730434,0.0,1.0
1995-11-02,22.54,22.92,21.42,21.42,54000,1.86346550559191,1.89488151677758,1.77087094630784,1.77087094630784,653170.126491492,0.0,1.0
1995-11-03,22.79,22.92,21.92,22.79,10900,1.88413393400354,1.89488151677758,1.81220780313109,1.88413393400354,131843.599606615,0.0,1.0
1995-11-06,22.92,23.67,22.79,22.79,16500,1.89488151677758,1.95688680201245,1.88413393400354,1.88413393400354,199579.7608724,0.0,1.0
1995-11-07,22.17,23.42,22.17,23.42,10400,1.83287623154271,1.93621837360083,1.83287623154271,1.93621837360083,125795.728065028,0.0,1.0
1995-11-08,22.92,22.92,22.05,22.79,1900,1.89488151677758,1.89488151677758,1.82295538590513,1.88413393400354,22981.9118580339,0.0,1.0
1995-11-09,22.54,22.92,21.92,21.92,6100,1.86346550559191,1.89488151677758,1.81220780313109,1.81220780313109,73784.0328073722,0.0,1.0
1995-11-10,22.67,22.67,21.92,21.92,6100,1.87421308836596,1.87421308836596,1.81220780313109,1.81220780313109,73784.032807372,0.0,1.0
1995-11-13,22.79,23.17,22.54,22.67,12400,1.88413393400354,1.9155499451892,1.86346550559191,1.87421308836596,149987.214231379,0.0,1.0
1995-11-14,22.42,23.17,22.42,23.17,6400,1.85354465995434,1.9155499451892,1.85354465995434,1.9155499451892,77412.7557323246,0.0,1.0
1995-11-15,22.42,23.17,21.42,22.42,20400,1.85354465995434,1.9155499451892,1.77087094630784,1.85354465995434,246753.158896785,0.0,1.0
1995-11-16,22.92,22.92,22.42,22.42,5100,1.89488151677758,1.89488151677758,1.85354465995434,1.85354465995434,61688.2897241964,0.0,1.0
1995-11-17,22.79,23.29,22.29,22.29,9200,1.88413393400354,1.92547079082678,1.84279707718029,1.84279707718029,111280.836365217,0.0,1.0
1995-11-20,21.92,22.54,21.42,22.54,9600,1.81220780313109,1.86346550559191,1.77087094630784,1.86346550559191,116119.133598487,0.0,1.0
1995-11-21,21.55,22.05,21.17,21.17,9500,1.78161852908189,1.82295538590513,1.75020251789622,1.75020251789622,114909.55929017,0.0,1.0
1995-11-22,20.68,21.92,20.68,21.92,4900,1.70969239820944,1.81220780313109,1.70969239820944,1.81220780313109,59269.1411075612,0.0,1.0
1995-11-24,20.55,21.17,20.55,21.17,1600,1.6989448154354,1.75020251789622,1.6989448154354,1.75020251789622,19353.1889330812,0.0,1.0
1995-11-27,21.42,21.42,19.93,20.55,12300,1.77087094630784,1.77087094630784,1.64768711297457,1.6989448154354,148777.639923062,0.0,1.0
1995-11-28,21.42,21.42,20.8,21.42,4300,1.77087094630784,1.77087094630784,1.71961324384702,1.77087094630784,52011.6952576558,0.0,1.0
1995-11-29,21.8,21.8,20.92,20.92,2200,1.80228695749351,1.80228695749351,1.7295340894846,1.7295340894846,26610.6347829867,0.0,1.0
1995-11-30,22.67,22.67,21.42,21.8,7200,1.87421308836596,1.87421308836596,1.77087094630784,1.80228695749351,87089.3501988653,0.0,1.0
1995-12-01,22.67,23.42,21.92,21.92,8800,1.87421308836596,1.93621837360083,1.81220780313109,1.81220780313109,106442.539131946,0.0,1.0
1995-12-04,22.42,23.29,22.42,22.54,5100,1.85354465995434,1.92547079082678,1.85354465995434,1.86346550559191,61688.2897241962,0.0,1.0
1995-12-05,20.92,22.67,20.92,22.42,19800,1.7295340894846,1.87421308836596,1.7295340894846,1.85354465995434,239495.71304688,0.0,1.0
1995-12-06,21.92,22.05,20.68,20.68,13900,1.81220780313109,1.82295538590513,1.70969239820944,1.70969239820944,168130.828856143,0.0,1.0
1995-12-07,21.92,21.92,21.3,21.3,1100,1.81220780313109,1.81220780313109,1.76095010067027,1.76095010067027,13305.3173914933,0.0,1.0
1995-12-08,21.17,21.42,20.92,21.3,6300,1.75020251789622,1.77087094630784,1.7295340894846,1.76095010067027,76203.1814240073,0.0,1.0
1995-12-11,21.17,21.17,20.55,20.68,700,1.75020251789622,1.75020251789622,1.6989448154354,1.70969239820944,8467.02015822303,0.0,1.0
1995-12-12,19.93,21.17,19.93,21.17,13800,1.64768711297457,1.75020251789622,1.64768711297457,1.75020251789622,166921.254547826,0.0,1.0
1995-12-13,20.3,20.68,20.18,20.68,3900,1.67827638702377,1.70969239820944,1.66835554138619,1.70969239820944,47173.3980243855,0.0,1.0
1995-12-14,19.93,20.43,19.93,20.43,4200,1.64768711297457,1.68902396979782,1.64768711297457,1.68902396979782,50802.1209493382,0.0,1.0
1995-12-15,19.68,20.18,19.68,19.93,5800,1.62701868456295,1.66835554138619,1.62701868456295,1.64768711297457,70155.3098824193,0.0,1.0
1995-12-18,18.93,20.18,18.56,20.18,47300,1.56501339932808,1.66835554138619,1.53442412527888,1.66835554138619,572128.647834213,0.0,1.0
1995-12-19,18.56,19.18,17.81,18.43,16600,1.53442412527888,1.5856818277397,1.47241884004401,1.52367654250484,200789.335180717,0.0,1.0
1995-12-20,18.81,19.31,18.56,18.56,22900,1.5550925536905,1.59642941051375,1.53442412527888,1.53442412527888,276992.516604725,0.0,1.0
1995-12-21,20.43,20.8,18.81,18.81,46900,1.68902396979782,1.71961324384702,1.5550925536905,1.5550925536905,567290.350600942,0.0,1.0
1995-12-22,20.68,20.92,20.3,20.43,12000,1.70969239820944,1.7295340894846,1.67827638702377,1.68902396979782,145148.916998109,0.0,1.0
1995-12-26,20.92,21.3,20.3,20.3,13500,1.7295340894846,1.76095010067027,1.67827638702377,1.67827638702377,163292.531622872,0.0,1.0
1995-12-27,21.67,21.67,20.68,20.68,19700,1.79153937471947,1.79153937471947,1.70969239820944,1.70969239820944,238286.138738562,0.0,1.0
1995-12-28,21.67,21.67,20.92,21.67,1600,1.79153937471947,1.79153937471947,1.7295340894846,1.79153937471947,19353.1889330812,0.0,1.0
1995-12-29,21.67,21.67,21.05,21.05,2200,1.79153937471947,1.79153937471947,1.74028167225864,1.74028167225864,26610.6347829866,0.0,1.0
1996-01-02,22.17,22.17,21.05,21.67,5700,1.83287623154271,1.83287623154271,1.74028167225864,1.79153937471947,68945.7355741019,0.0,1.0
1996-01-03,22.79,23.42,21.8,22.17,18300,1.88413393400354,1.93621837360083,1.80228695749351,1.83287623154271,221352.098422116,0.0,1.0
1996-01-04,22.54,23.04,22.17,22.17,15300,1.86346550559191,1.90480236241516,1.83287623154271,1.83287623154271,185064.869172589,0.0,1.0
1996-01-05,22.29,22.79,22.05,22.79,5300,1.84279707718029,1.88413393400354,1.82295538590513,1.88413393400354,64107.4383408315,0.0,1.0
1996-01-08,22.05,22.67,22.05,22.54,1600,1.82295538590513,1.87421308836596,1.82295538590513,1.86346550559191,19353.1889330812,0.0,1.0
1996-01-09,22.92,23.54,22.05,22.79,15100,1.89488151677758,1.94613921923841,1.82295538590513,1.88413393400354,182645.720555954,0.0,1.0
1996-01-10,22.05,22.67,22.05,22.42,4900,1.82295538590513,1.87421308836596,1.82295538590513,1.85354465995434,59269.1411075613,0.0,1.0
1996-01-11,24.79,25.41,22.79,22.79,91400,2.04948136129652,2.10073906375734,1.88413393400354,1.88413393400354,1105550.91780226,0.0,1.0
1996-01-12,24.91,25.91,23.67,25.16,33800,2.0594022069341,2.14207592058059,1.95688680201245,2.08007063534572,408836.11621134,0.0,1.0
1996-01-15,25.16,26.16,24.54,25.66,47000,2.08007063534572,2.16274434899221,2.0288129328849,2.12140749216897,568499.924909261,0.0,1.0
1996-01-16,24.41,25.91,24.16,25.91,17800,2.01806535011085,2.14207592058059,1.99739692169923,2.14207592058059,215304.226880529,0.0,1.0
1996-01-17,23.42,25.16,22.67,23.91,8000,1.93621837360083,2.08007063534572,1.87421308836596,1.97672849328761,96765.9446654058,0.0,1.0
1996-01-18,24.66,24.66,23.17,23.17,12800,2.03873377852248,2.03873377852248,1.9155499451892,1.9155499451892,154825.511464649,0.0,1.0
1996-01-19,22.92,24.66,22.92,24.66,600,1.89488151677758,2.03873377852248,1.89488151677758,2.03873377852248,7257.44584990545,0.0,1.0
1996-01-22,22.42,24.66,22.42,24.66,6200,1.85354465995434,2.03873377852248,1.85354465995434,2.03873377852248,74993.6071156895,0.0,1.0
1996-01-23,22.42,24.16,22.42,22.42,6600,1.85354465995434,1.99739692169923,1.85354465995434,1.85354465995434,79831.9043489598,0.0,1.0
1996-01-24,23.91,24.16,22.42,24.16,2200,1.97672849328761,1.99739692169923,1.85354465995434,1.99739692169923,26610.6347829866,0.0,1.0
1996-01-25,25.04,25.41,22.92,23.91,5800,2.07014978970814,2.10073906375734,1.89488151677758,1.97672849328761,70155.3098824194,0.0,1.0
1996-01-26,24.91,24.91,24.41,24.91,3600,2.0594022069341,2.0594022069341,2.01806535011085,2.0594022069341,43544.6750994327,0.0,1.0
1996-01-29,25.16,26.16,24.16,24.16,24600,2.08007063534572,2.16274434899221,1.99739692169923,1.99739692169923,297555.279846124,0.0,1.0
1996-01-30,25.41,25.91,24.66,25.66,11100,2.10073906375734,2.14207592058059,2.03873377852248,2.12140749216897,134262.748223251,0.0,1.0
1996-01-31,25.91,25.91,24.41,24.41,10800,2.14207592058059,2.14207592058059,2.01806535011085,2.01806535011085,130634.025298298,0.0,1.0
1996-02-01,25.53,25.91,24.79,25.91,2600,2.11065990939492,2.14207592058059,2.04948136129652,2.14207592058059,31448.932016257,0.0,1.0
1996-02-02,25.41,25.91,24.41,25.91,2300,2.10073906375734,2.14207592058059,2.01806535011085,2.14207592058059,27820.2090913043,0.0,1.0
1996-02-05,24.41,25.91,24.41,24.41,1800,2.01806535011085,2.14207592058059,2.01806535011085,2.01806535011085,21772.3375497164,0.0,1.0
1996-02-06,25.41,25.91,24.41,24.41,1800,2.10073906375734,2.14207592058059,2.01806535011085,2.01806535011085,21772.3375497164,0.0,1.0
1996-02-07,25.66,25.91,24.41,24.41,21700,2.12140749216897,2.14207592058059,2.01806535011085,2.01806535011085,262477.624904913,0.0,1.0
1996-02-08,25.66,25.91,24.66,25.91,1700,2.12140749216897,2.14207592058059,2.03873377852248,2.14207592058059,20562.7632413987,0.0,1.0
1996-02-09,26.16,26.16,24.66,24.66,5100,2.16274434899221,2.16274434899221,2.03873377852248,2.03873377852248,61688.2897241964,0.0,1.0
1996-02-12,24.91,26.16,24.91,26.16,13400,2.0594022069341,2.16274434899221,2.0594022069341,2.16274434899221,162082.957314555,0.0,1.0
1996-02-13,25.91,25.91,24.66,24.66,1700,2.14207592058059,2.14207592058059,2.03873377852248,2.03873377852248,20562.7632413988,0.0,1.0
1996-02-14,25.66,25.66,24.66,24.66,24600,2.12140749216897,2.12140749216897,2.03873377852248,2.03873377852248,297555.279846123,0.0,1.0
1996-02-15,24.66,25.66,24.66,25.66,3700,2.03873377852248,2.12140749216897,2.03873377852248,2.12140749216897,44754.2494077502,0.0,1.0
1996-02-16,24.66,25.66,24.66,24.66,1300,2.03873377852248,2.12140749216897,2.03873377852248,2.03873377852248,15724.4660081284,0.0,1.0
1996-02-20,25.91,25.91,24.66,25.66,15400,2.14207592058059,2.14207592058059,2.03873377852248,2.12140749216897,186274.443480907,0.0,1.0
1996-02-21,24.91,25.91,24.16,25.91,13300,2.0594022069341,2.14207592058059,1.99739692169923,2.14207592058059,160873.383006237,0.0,1.0
1996-02-22,24.41,25.66,24.41,24.41,1200,2.01806535011085,2.12140749216897,2.01806535011085,2.01806535011085,14514.8916998109,0.0,1.0
1996-02-23,25.53,25.66,23.91,25.41,16400,2.11065990939492,2.12140749216897,1.97672849328761,2.10073906375734,198370.186564083,0.0,1.0
1996-02-26,25.66,25.66,24.41,25.66,7200,2.12140749216897,2.12140749216897,2.01806535011085,2.12140749216897,87089.3501988653,0.0,1.0
1996-02-27,25.41,25.41,24.16,24.41,20800,2.10073906375734,2.10073906375734,1.99739692169923,2.01806535011085,251591.456130056,0.0,1.0
1996-02-28,24.29,25.41,24.16,24.16,8700,2.00814450447327,2.10073906375734,1.99739692169923,1.99739692169923,105232.964823629,0.0,1.0
1996-02-29,24.91,24.91,23.42,24.91,1800,2.0594022069341,2.0594022069341,1.93621837360083,2.0594022069341,21772.3375497163,0.0,1.0
1996-03-01,23.91,24.91,23.42,24.91,24700,1.97672849328761,2.0594022069341,1.93621837360083,2.0594022069341,298764.854154441,0.0,1.0
1996-03-04,23.42,24.91,23.42,23.42,9000,1.93621837360083,2.0594022069341,1.93621837360083,1.93621837360083,108861.687748582,0.0,1.0
1996-03-05,24.41,25.16,22.92,23.42,16700,2.01806535011085,2.08007063534572,1.89488151677758,1.93621837360083,201998.909489035,0.0,1.0
1996-03-06,22.17,23.91,21.67,23.67,20600,1.83287623154271,1.97672849328761,1.79153937471947,1.95688680201245,249172.307513421,0.0,1.0
1996-03-07,22.67,23.42,21.17,23.42,5200,1.87421308836596,1.93621837360083,1.75020251789622,1.93621837360083,62897.8640325138,0.0,1.0
1996-03-08,21.17,21.92,20.18,21.17,18800,1.75020251789622,1.81220780313109,1.66835554138619,1.75020251789622,227399.969963704,0.0,1.0
1996-03-11,21.17,22.17,18.93,20.18,51700,1.75020251789622,1.83287623154271,1.56501339932808,1.66835554138619,625349.917400187,0.0,1.0
1996-03-12,19.68,21.92,19.68,21.42,20100,1.62701868456295,1.81220780313109,1.62701868456295,1.77087094630784,243124.435971832,0.0,1.0
1996-03-13,20.43,20.68,18.93,19.18,35200,1.68902396979782,1.70969239820944,1.56501339932808,1.5856818277397,425770.156527786,0.0,1.0
1996-03-14,20.92,21.92,18.93,20.43,11200,1.7295340894846,1.81220780313109,1.56501339932808,1.68902396979782,135472.322531568,0.0,1.0
1996-03-15,22.92,23.17,22.67,22.67,3000,1.89488151677758,1.9155499451892,1.87421308836596,1.87421308836596,36287.2292495273,0.0,1.0
1996-03-18,21.67,22.92,20.92,22.92,9400,1.79153937471947,1.89488151677758,1.7295340894846,1.89488151677758,113699.984981852,0.0,1.0
1996-03-19,21.17,22.67,20.43,22.67,15300,1.75020251789622,1.87421308836596,1.68902396979782,1.87421308836596,185064.869172589,0.0,1.0
1996-03-20,22.17,22.42,20.92,22.17,3800,1.83287623154271,1.85354465995434,1.7295340894846,1.83287623154271,45963.8237160679,0.0,1.0
1996-03-21,20.43,22.42,20.43,22.42,3200,1.68902396979782,1.85354465995434,1.68902396979782,1.85354465995434,38706.3778661624,0.0,1.0
1996-03-22,21.92,21.92,20.43,20.43,13800,1.81220780313109,1.81220780313109,1.68902396979782,1.68902396979782,166921.254547825,0.0,1.0
1996-03-25,21.92,21.92,20.92,21.92,700,1.81220780313109,1.81220780313109,1.7295340894846,1.81220780313109,8467.02015822302,0.0,1.0
1996-03-26,21.92,21.92,20.43,21.92,2100,1.81220780313109,1.81220780313109,1.68902396979782,1.81220780313109,25401.0604746691,0.0,1.0
1996-03-27,21.67,21.92,20.18,21.92,9800,1.79153937471947,1.81220780313109,1.66835554138619,1.81220780313109,118538.282215122,0.0,1.0
1996-03-28,19.93,21.67,19.93,21.67,13200,1.64768711297457,1.79153937471947,1.64768711297457,1.79153937471947,159663.80869792,0.0,1.0
1996-03-29,21.67,21.67,19.93,21.67,6100,1.79153937471947,1.79153937471947,1.64768711297457,1.79153937471947,73784.032807372,0.0,1.0
1996-04-01,19.93,21.42,19.68,21.42,11400,1.64768711297457,1.77087094630784,1.62701868456295,1.77087094630784,137891.471148204,0.0,1.0
1996-04-02,20.68,21.42,19.68,21.42,7300,1.70969239820944,1.77087094630784,1.62701868456295,1.77087094630784,88298.924507183,0.0,1.0
1996-04-03,20.3,20.68,19.93,19.93,15700,1.67827638702377,1.70969239820944,1.64768711297457,1.64768711297457,189903.16640586,0.0,1.0
1996-04-04,20.68,21.42,19.93,19.93,3300,1.70969239820944,1.77087094630784,1.64768711297457,1.64768711297457,39915.95217448,0.0,1.0
1996-04-08,20.43,21.42,19.93,19.93,2500,1.68902396979782,1.77087094630784,1.64768711297457,1.64768711297457,30239.3577079393,0.0,1.0
1996-04-09,21.3,21.42,19.93,19.93,10900,1.76095010067027,1.77087094630784,1.64768711297457,1.64768711297457,131843.599606615,0.0,1.0
1996-04-10,21.92,21.92,20.18,20.18,1800,1.81220780313109,1.81220780313109,1.66835554138619,1.66835554138619,21772.3375497164,0.0,1.0
1996-04-11,20.18,21.92,20.18,21.92,5900,1.66835554138619,1.81220780313109,1.66835554138619,1.81220780313109,71364.8841907371,0.0,1.0
1996-04-12,20.92,22.67,20.18,20.18,6500,1.7295340894846,1.87421308836596,1.66835554138619,1.66835554138619,78622.3300406423,0.0,1.0
1996-04-15,22.67,22.67,20.92,22.67,2900,1.87421308836596,1.87421308836596,1.7295340894846,1.87421308836596,35077.6549412096,0.0,1.0
1996-04-16,12.7,12.95,11.46,11.46,5600,2.09991232662088,2.14124918344412,1.89488151677758,1.89488151677758,33868.0806328921,0.0,2.0
1996-04-17,12.33,13.2,11.71,13.2,31100,2.03873377852248,2.18258604026737,1.93621837360083,2.18258604026737,188088.804943383,0.0,1.0
1996-04-18,11.46,12.95,11.46,12.95,8100,1.89488151677758,2.14124918344412,1.89488151677758,2.14124918344412,48987.7594868618,0.0,1.0
1996-04-19,11.83,12.46,11.09,12.21,13100,1.95606006487598,2.06022894407056,1.83370296867918,2.01889208724732,79227.1171948014,0.0,1.0
1996-04-22,12.7,12.7,11.21,12.21,2500,2.09991232662088,2.09991232662088,1.85354465995434,2.01889208724732,15119.6788539697,0.0,1.0
1996-04-23,11.96,12.7,10.84,11.46,8200,1.97755523042407,2.09991232662088,1.79236611185593,1.89488151677758,49592.5466410206,0.0,1.0
1996-04-24,11.46,11.96,10.71,10.96,11600,1.89488151677758,1.97755523042407,1.77087094630784,1.81220780313109,70155.3098824194,0.0,1.0
1996-04-25,10.96,11.96,10.71,10.71,3500,1.81220780313109,1.97755523042407,1.77087094630784,1.77087094630784,21167.5503955576,0.0,1.0
1996-04-26,10.96,11.96,10.71,11.96,7700,1.81220780313109,1.97755523042407,1.77087094630784,1.97755523042407,46568.6108702266,0.0,1.0
1996-04-29,10.96,11.96,10.84,10.84,6500,1.81220780313109,1.97755523042407,1.79236611185593,1.79236611185593,39311.1650203212,0.0,1.0
1996-04-30,11.46,12.08,10.84,10.84,19500,1.89488151677758,1.99739692169923,1.79236611185593,1.79236611185593,117933.495060964,0.0,1.0
1996-05-01,10.84,12.08,10.84,10.84,10900,1.79236611185593,1.99739692169923,1.79236611185593,1.79236611185593,65921.7998033079,0.0,1.0
1996-05-02,10.96,12.08,10.34,10.84,35700,1.81220780313109,1.99739692169923,1.70969239820944,1.79236611185593,215909.014034687,0.0,1.0
1996-05-03,11.71,11.71,10.34,11.71,1200,1.93621837360083,1.93621837360083,1.70969239820944,1.93621837360083,7257.44584990544,0.0,1.0
1996-05-06,10.96,11.71,10.34,11.71,1300,1.81220780313109,1.93621837360083,1.70969239820944,1.93621837360083,7862.23300406424,0.0,1.0
1996-05-07,11.71,11.71,10.34,11.71,2900,1.93621837360083,1.93621837360083,1.70969239820944,1.93621837360083,17538.8274706048,0.0,1.0
1996-05-08,9.72,11.71,9.47,10.46,21600,1.60717699328779,1.93621837360083,1.56584013646455,1.7295340894846,130634.025298298,0.0,1.0
1996-05-09,9.96,10.96,9.84,9.84,36200,1.64686037583811,1.81220780313109,1.62701868456295,1.62701868456295,218932.949805481,0.0,1.0
1996-05-10,10.46,10.71,9.72,10.71,4000,1.7295340894846,1.77087094630784,1.60717699328779,1.77087094630784,24191.4861663515,0.0,1.0
1996-05-13,10.96,11.71,9.96,10.71,39100,1.81220780313109,1.93621837360083,1.64686037583811,1.77087094630784,236471.777276086,0.0,1.0
1996-05-14,9.96,11.21,9.96,10.96,1800,1.64686037583811,1.85354465995434,1.64686037583811,1.81220780313109,10886.1687748582,0.0,1.0
1996-05-15,10.46,11.96,9.96,11.21,9500,1.7295340894846,1.97755523042407,1.64686037583811,1.85354465995434,57454.7796450848,0.0,1.0
1996-05-16,10.46,11.71,9.96,10.59,22500,1.7295340894846,1.93621837360083,1.64686037583811,1.75102925503269,136077.109685727,0.0,1.0
1996-05-17,10.21,11.46,10.21,11.21,21700,1.68819723266135,1.89488151677758,1.68819723266135,1.85354465995434,131238.812452457,0.0,1.0
1996-05-20,9.96,10.96,9.47,10.96,13700,1.64686037583811,1.81220780313109,1.56584013646455,1.81220780313109,82855.8401197537,0.0,1.0
1996-05-21,8.72,10.21,8.47,9.47,32300,1.44182956599481,1.68819723266135,1.40049270917156,1.56584013646455,195346.250793288,0.0,1.0
1996-05-22,8.97,9.72,8.47,8.47,53700,1.48316642281805,1.60717699328779,1.40049270917156,1.40049270917156,324770.70178327,0.0,1.0
1996-05-23,9.09,9.96,8.72,9.96,45500,1.50300811409321,1.64686037583811,1.44182956599481,1.64686037583811,275178.155142249,0.0,1.0
1996-05-24,9.84,10.46,9.47,9.96,30900,1.62701868456295,1.7295340894846,1.56584013646455,1.64686037583811,186879.230635065,0.0,1.0
1996-05-28,10.21,10.46,9.84,10.46,16300,1.68819723266135,1.7295340894846,1.62701868456295,1.7295340894846,98580.3061278825,0.0,1.0
1996-05-29,9.96,10.46,9.72,10.46,4700,1.64686037583811,1.7295340894846,1.60717699328779,1.7295340894846,28424.996245463,0.0,1.0
1996-05-30,10.21,10.21,9.72,9.72,5800,1.68819723266135,1.68819723266135,1.60717699328779,1.60717699328779,35077.6549412097,0.0,1.0
1996-05-31,9.72,10.21,9.72,10.21,6000,1.60717699328779,1.68819723266135,1.60717699328779,1.68819723266135,36287.2292495273,0.0,1.0
1996-06-03,9.78,10.21,9.72,9.72,13900,1.61709783892537,1.68819723266135,1.60717699328779,1.60717699328779,84065.4144280715,0.0,1.0
1996-06-04,9.47,10.21,9.47,9.47,47500,1.56584013646455,1.68819723266135,1.56584013646455,1.56584013646455,287273.898225423,0.0,1.0
1996-06-05,9.34,9.96,8.72,9.96,6700,1.54434497091646,1.64686037583811,1.44182956599481,1.64686037583811,40520.7393286387,0.0,1.0
1996-06-06,9.72,9.72,8.97,8.97,6300,1.60717699328779,1.60717699328779,1.48316642281805,1.48316642281805,38101.5907120036,0.0,1.0
1996-06-07,8.84,9.72,8.72,8.97,48100,1.46167125726997,1.60717699328779,1.44182956599481,1.48316642281805,290902.621150376,0.0,1.0
1996-06-10,8.78,9.96,8.72,8.72,23300,1.45175041163239,1.64686037583811,1.44182956599481,1.44182956599481,140915.406918997,0.0,1.0
1996-06-11,8.78,9.72,8.72,8.97,9400,1.45175041163239,1.60717699328779,1.44182956599481,1.48316642281805,56849.9924909259,0.0,1.0
1996-06-12,9.22,9.96,8.97,9.72,21900,1.5245032796413,1.64686037583811,1.48316642281805,1.60717699328779,132448.386760774,0.0,1.0
1996-06-13,9.31,9.72,9.22,9.72,17400,1.53938454809767,1.60717699328779,1.5245032796413,1.60717699328779,105232.964823629,0.0,1.0
1996-06-14,9.72,9.72,8.84,8.84,18100,1.60717699328779,1.60717699328779,1.46167125726997,1.46167125726997,109466.474902741,0.0,1.0
1996-06-17,9.34,9.72,8.84,9.72,7600,1.54434497091646,1.60717699328779,1.46167125726997,1.60717699328779,45963.8237160678,0.0,1.0
1996-06-18,9.47,9.72,8.84,9.72,5700,1.56584013646455,1.60717699328779,1.46167125726997,1.60717699328779,34472.8677870508,0.0,1.0
1996-06-19,9.34,10.21,8.84,8.84,15300,1.54434497091646,1.68819723266135,1.46167125726997,1.46167125726997,92532.4345862943,0.0,1.0
1996-06-20,9.84,10.46,9.34,10.46,4600,1.62701868456295,1.7295340894846,1.54434497091646,1.7295340894846,27820.2090913042,0.0,1.0
1996-06-21,9.47,10.59,9.47,9.72,10500,1.56584013646455,1.75102925503269,1.56584013646455,1.60717699328779,63502.6511866725,0.0,1.0
1996-06-24,9.65,10.09,9.47,9.84,6200,1.59560267337728,1.66835554138619,1.56584013646455,1.62701868456295,37496.8035578449,0.0,1.0
1996-06-25,9.47,9.72,8.97,8.97,10100,1.56584013646455,1.60717699328779,1.48316642281805,1.48316642281805,61083.5025700374,0.0,1.0
1996-06-26,9.03,9.03,8.97,8.97,5300,1.49308726845563,1.49308726845563,1.48316642281805,1.48316642281805,32053.7191704158,0.0,1.0
1996-06-27,8.97,9.59,8.72,9.34,35900,1.48316642281805,1.5856818277397,1.44182956599481,1.54434497091646,217118.588343005,0.0,1.0
1996-06-28,8.84,9.09,8.84,8.84,10500,1.46167125726997,1.50300811409321,1.46167125726997,1.46167125726997,63502.6511866725,0.0,1.0
1996-07-01,9.09,9.09,9.09,9.09,9300,1.50300811409321,1.50300811409321,1.50300811409321,1.50300811409321,56245.2053367673,0.0,1.0
1996-07-02,9.34,9.34,8.59,8.59,3500,1.54434497091646,1.54434497091646,1.42033440044672,1.42033440044672,21167.5503955575,0.0,1.0
1996-07-03,7.97,8.97,7.6,8.59,70600,1.31781899552507,1.48316642281805,1.25664044742667,1.42033440044672,426979.730836104,0.0,1.0
1996-07-05,8.47,8.47,8.47,8.47,2200,1.40049270917156,1.40049270917156,1.40049270917156,1.40049270917156,13305.3173914934,0.0,1.0
1996-07-08,8.05,8.59,7.6,8.59,7200,1.33104678970851,1.42033440044672,1.25664044742667,1.42033440044672,43544.6750994327,0.0,1.0
1996-07-09,8.1,8.22,6.48,7.85,7500,1.33931416107316,1.35915585234832,1.07145132885853,1.29797730424991,45359.036561909,0.0,1.0
1996-07-10,7.47,8.22,6.73,8.1,27700,1.23514528187858,1.35915585234832,1.11278818568177,1.33931416107316,167526.041701984,0.0,1.0
1996-07-11,6.97,7.72,6.73,7.1,26500,1.15247156823209,1.27648213870183,1.11278818568177,1.17396673378018,160268.595852079,0.0,1.0
1996-07-12,7.22,7.47,6.48,7.47,47900,1.19380842505533,1.23514528187858,1.07145132885853,1.23514528187858,289693.04684206,0.0,1.0
1996-07-15,6.73,7.22,6.1,7.22,11400,1.11278818568177,1.19380842505533,1.00861930648719,1.19380842505533,68945.735574102,0.0,1.0
1996-07-16,6.23,7.29,6.23,6.23,37700,1.03011447203528,1.20538274496584,1.03011447203528,1.03011447203528,228004.757117863,0.0,1.0
1996-07-17,6.73,7.47,6.23,6.73,17500,1.11278818568177,1.23514528187858,1.03011447203528,1.11278818568177,105837.751977788,0.0,1.0
1996-07-18,6.35,7.47,6.35,7.47,16300,1.04995616331044,1.23514528187858,1.04995616331044,1.23514528187858,98580.3061278823,0.0,1.0
1996-07-19,7.22,7.22,6.23,7.1,5800,1.19380842505533,1.19380842505533,1.03011447203528,1.17396673378018,35077.6549412098,0.0,1.0
1996-07-22,6.48,7.22,6.23,6.23,2100,1.07145132885853,1.19380842505533,1.03011447203528,1.03011447203528,12700.5302373345,0.0,1.0
1996-07-23,6.97,7.22,6.23,6.6,22100,1.15247156823209,1.19380842505533,1.03011447203528,1.09129302013369,133657.961069092,0.0,1.0
1996-07-24,6.48,6.97,5.73,6.73,14100,1.07145132885853,1.15247156823209,0.947440758388791,1.11278818568177,85274.9887363889,0.0,1.0
1996-07-25,6.35,6.97,5.98,5.98,23500,1.04995616331044,1.15247156823209,0.988777615212036,0.988777615212036,142124.981227315,0.0,1.0
1996-07-26,6.73,7.1,5.98,5.98,1800,1.11278818568177,1.17396673378018,0.988777615212036,0.988777615212036,10886.1687748582,0.0,1.0
1996-07-29,7.1,7.1,5.98,6.35,2200,1.17396673378018,1.17396673378018,0.988777615212036,1.04995616331044,13305.3173914933,0.0,1.0
1996-07-30,6.48,7.1,5.98,7.1,2600,1.07145132885853,1.17396673378018,0.988777615212036,1.17396673378018,15724.4660081284,0.0,1.0
1996-07-31,6.48,7.1,6.1,6.1,57200,1.07145132885853,1.17396673378018,1.00861930648719,1.00861930648719,345938.252178826,0.0,1.0
1996-08-01,6.23,7.1,6.23,7.1,5500,1.03011447203528,1.17396673378018,1.03011447203528,1.17396673378018,33263.2934787334,0.0,1.0
1996-08-02,6.23,6.48,6.23,6.23,15900,1.03011447203528,1.07145132885853,1.03011447203528,1.03011447203528,96161.1575112474,0.0,1.0
1996-08-05,6.73,6.73,5.85,5.85,3500,1.11278818568177,1.11278818568177,0.967282449663948,0.967282449663948,21167.5503955576,0.0,1.0
1996-08-06,6.23,6.97,5.98,5.98,1700,1.03011447203528,1.15247156823209,0.988777615212036,0.988777615212036,10281.3816206994,0.0,1.0
1996-08-07,6.6,6.85,5.98,5.98,4300,1.09129302013369,1.13262987695693,0.988777615212036,0.988777615212036,26005.8476288278,0.0,1.0
1996-08-08,6.73,6.73,6.73,6.73,4700,1.11278818568177,1.11278818568177,1.11278818568177,1.11278818568177,28424.9962454631,0.0,1.0
1996-08-09,5.98,5.98,5.98,5.98,500,0.988777615212036,0.988777615212036,0.988777615212036,0.988777615212036,3023.93577079394,0.0,1.0
1996-08-12,6.1,6.73,6.1,6.73,20200,1.00861930648719,1.11278818568177,1.00861930648719,1.11278818568177,122167.005140076,0.0,1.0
1996-08-13,6.1,6.85,6.1,6.1,4800,1.00861930648719,1.13262987695693,1.00861930648719,1.00861930648719,29029.7833996219,0.0,1.0
1996-08-14,6.6,6.85,6.1,6.1,2000,1.09129302013369,1.13262987695693,1.00861930648719,1.00861930648719,12095.7430831757,0.0,1.0
1996-08-15,6.35,6.85,6.1,6.1,21900,1.04995616331044,1.13262987695693,1.00861930648719,1.00861930648719,132448.386760774,0.0,1.0
1996-08-16,6.48,6.85,6.1,6.85,9000,1.07145132885853,1.13262987695693,1.00861930648719,1.13262987695693,54430.8438742908,0.0,1.0
1996-08-19,6.35,6.73,6.35,6.48,7600,1.04995616331044,1.11278818568177,1.04995616331044,1.07145132885853,45963.8237160678,0.0,1.0
1996-08-20,6.85,6.85,6.1,6.1,300,1.13262987695693,1.13262987695693,1.00861930648719,1.00861930648719,1814.36146247636,0.0,1.0
1996-08-21,6.35,6.85,6.1,6.85,3600,1.04995616331044,1.13262987695693,1.00861930648719,1.13262987695693,21772.3375497163,0.0,1.0
1996-08-22,6.38,6.38,6.38,6.38,0,1.05491658612923,1.05491658612923,1.05491658612923,1.05491658612923,0,0.0,1.0
1996-08-23,6.73,6.85,6.23,6.85,6800,1.11278818568177,1.13262987695693,1.03011447203528,1.13262987695693,41125.5264827977,0.0,1.0
1996-08-26,6.23,6.73,6.23,6.73,15400,1.03011447203528,1.11278818568177,1.03011447203528,1.11278818568177,93137.2217404534,0.0,1.0
1996-08-27,6.23,6.35,6.1,6.35,5700,1.03011447203528,1.04995616331044,1.00861930648719,1.04995616331044,34472.8677870509,0.0,1.0
1996-08-28,6.23,6.85,6.23,6.23,2400,1.03011447203528,1.13262987695693,1.03011447203528,1.03011447203528,14514.8916998109,0.0,1.0
1996-08-29,6.48,7.35,6.23,6.23,800,1.07145132885853,1.21530359060342,1.03011447203528,1.03011447203528,4838.29723327029,0.0,1.0
1996-08-30,6.48,6.97,6.23,6.23,2000,1.07145132885853,1.15247156823209,1.03011447203528,1.03011447203528,12095.7430831757,0.0,1.0
1996-09-03,6.85,6.97,6.35,6.97,10200,1.13262987695693,1.15247156823209,1.04995616331044,1.15247156823209,61688.2897241964,0.0,1.0
1996-09-04,6.85,6.85,6.85,6.85,100,1.13262987695693,1.13262987695693,1.13262987695693,1.13262987695693,604.787154158788,0.0,1.0
1996-09-05,6.85,6.85,6.35,6.85,6500,1.13262987695693,1.13262987695693,1.04995616331044,1.13262987695693,39311.1650203212,0.0,1.0
1996-09-06,6.35,6.73,6.23,6.35,58600,1.04995616331044,1.11278818568177,1.03011447203528,1.04995616331044,354405.272337049,0.0,1.0
1996-09-09,6.23,6.48,6.17,6.35,4800,1.03011447203528,1.07145132885853,1.0201936263977,1.04995616331044,29029.7833996219,0.0,1.0
1996-09-10,5.85,6.23,5.6,5.98,56700,0.967282449663948,1.03011447203528,0.925945592840703,0.988777615212036,342914.316408033,0.0,1.0
1996-09-11,5.85,5.98,5.73,5.85,9900,0.967282449663948,0.988777615212036,0.947440758388791,0.967282449663948,59873.92826172,0.0,1.0
1996-09-12,5.98,5.98,5.85,5.85,3200,0.988777615212036,0.988777615212036,0.967282449663948,0.967282449663948,19353.1889330812,0.0,1.0
1996-09-13,5.85,5.98,5.85,5.98,6000,0.967282449663948,0.988777615212036,0.967282449663948,0.988777615212036,36287.2292495273,0.0,1.0
1996-09-16,5.98,5.98,5.6,5.73,10600,0.988777615212036,0.988777615212036,0.925945592840703,0.947440758388791,64107.4383408315,0.0,1.0
1996-09-17,5.98,5.98,5.73,5.98,5400,0.988777615212036,0.988777615212036,0.947440758388791,0.988777615212036,32658.5063245745,0.0,1.0
1996-09-18,5.48,5.98,5.48,5.98,17600,0.906103901565545,0.988777615212036,0.906103901565545,0.988777615212036,106442.539131947,0.0,1.0
1996-09-19,5.73,5.85,5.48,5.48,17000,0.947440758388791,0.967282449663948,0.906103901565545,0.906103901565545,102813.816206994,0.0,1.0
1996-09-20,5.36,5.73,5.23,5.36,20200,0.886262210290387,0.947440758388791,0.864767044742299,0.886262210290387,122167.005140075,0.0,1.0
1996-09-23,5.11,5.6,5.11,5.6,12600,0.844925353467141,0.925945592840703,0.844925353467141,0.925945592840703,76203.1814240073,0.0,1.0
1996-09-24,5.11,5.48,4.61,5.11,38900,0.844925353467141,0.906103901565545,0.76225163982065,0.844925353467141,235262.202967768,0.0,1.0
1996-09-25,5.11,5.36,4.86,4.86,4000,0.844925353467141,0.886262210290387,0.803588496643896,0.803588496643896,24191.4861663515,0.0,1.0
1996-09-26,5.36,5.36,4.86,4.86,3700,0.886262210290387,0.886262210290387,0.803588496643896,0.803588496643896,22377.1247038751,0.0,1.0
1996-09-27,5.36,5.48,4.98,5.36,112100,0.886262210290387,0.906103901565545,0.823430187919054,0.886262210290387,677966.399812001,0.0,1.0
1996-09-30,4.98,5.36,4.98,4.98,20500,0.823430187919054,0.886262210290387,0.823430187919054,0.823430187919054,123981.366602551,0.0,1.0
1996-10-01,4.98,5.48,4.98,5.48,50300,0.823430187919054,0.906103901565545,0.823430187919054,0.906103901565545,304207.93854187,0.0,1.0
1996-10-02,5.11,5.36,4.98,5.36,22200,0.844925353467141,0.886262210290387,0.823430187919054,0.886262210290387,134262.748223251,0.0,1.0
1996-10-03,5.11,5.23,4.98,5.23,26400,0.844925353467141,0.864767044742299,0.823430187919054,0.864767044742299,159663.80869792,0.0,1.0
1996-10-04,4.86,5.11,4.86,5.11,15500,0.803588496643896,0.844925353467141,0.803588496643896,0.844925353467141,93742.008894612,0.0,1.0
1996-10-07,4.98,5.11,4.86,5.11,11500,0.823430187919054,0.844925353467141,0.803588496643896,0.844925353467141,69550.5227282605,0.0,1.0
1996-10-08,4.98,5.23,4.98,5.23,42700,0.823430187919054,0.864767044742299,0.823430187919054,0.864767044742299,258244.114825802,0.0,1.0
1996-10-09,5.11,5.11,4.98,5.11,21800,0.844925353467141,0.844925353467141,0.823430187919054,0.844925353467141,131843.599606616,0.0,1.0
1996-10-10,6.23,6.6,4.98,5.11,81200,1.03011447203528,1.09129302013369,0.823430187919054,0.844925353467141,491087.169176936,0.0,1.0
1996-10-11,6.35,6.97,6.35,6.97,59600,1.04995616331044,1.15247156823209,1.04995616331044,1.15247156823209,360453.143878637,0.0,1.0
1996-10-14,7.1,7.1,6.35,6.85,65800,1.17396673378018,1.17396673378018,1.04995616331044,1.13262987695693,397949.947436481,0.0,1.0
1996-10-15,8.1,8.35,7.22,7.22,41800,1.33931416107316,1.38065101789641,1.19380842505533,1.19380842505533,252801.030438373,0.0,1.0
1996-10-16,7.72,8.22,7.22,7.97,27700,1.27648213870183,1.35915585234832,1.19380842505533,1.31781899552507,167526.041701984,0.0,1.0
1996-10-17,7.97,7.97,7.47,7.97,10800,1.31781899552507,1.31781899552507,1.23514528187858,1.31781899552507,65317.0126491491,0.0,1.0
1996-10-18,7.72,7.97,7.35,7.97,11400,1.27648213870183,1.31781899552507,1.21530359060342,1.31781899552507,68945.7355741016,0.0,1.0
1996-10-21,7.1,7.6,6.48,7.35,27000,1.17396673378018,1.25664044742667,1.07145132885853,1.21530359060342,163292.531622872,0.0,1.0
1996-10-22,6.6,7.1,6.6,7.1,9400,1.09129302013369,1.17396673378018,1.09129302013369,1.17396673378018,56849.9924909258,0.0,1.0
1996-10-23,6.97,6.97,6.35,6.97,7400,1.15247156823209,1.15247156823209,1.04995616331044,1.15247156823209,44754.2494077502,0.0,1.0
1996-10-24,6.35,6.97,6.35,6.97,3700,1.04995616331044,1.15247156823209,1.04995616331044,1.15247156823209,22377.1247038751,0.0,1.0
1996-10-25,6.85,6.85,6.85,6.85,100,1.13262987695693,1.13262987695693,1.13262987695693,1.13262987695693,604.787154158788,0.0,1.0
1996-10-28,6.85,6.97,6.35,6.97,6500,1.13262987695693,1.15247156823209,1.04995616331044,1.15247156823209,39311.1650203212,0.0,1.0
1996-10-29,6.73,7.22,6.35,7.1,15600,1.11278818568177,1.19380842505533,1.04995616331044,1.17396673378018,94346.7960487711,0.0,1.0
1996-10-30,6.73,7.22,6.73,7.22,2700,1.11278818568177,1.19380842505533,1.11278818568177,1.19380842505533,16329.2531622873,0.0,1.0
1996-10-31,6.73,6.73,6.73,6.73,400,1.11278818568177,1.11278818568177,1.11278818568177,1.11278818568177,2419.14861663516,0.0,1.0
1996-11-01,7.1,7.1,6.73,6.73,14800,1.17396673378018,1.17396673378018,1.11278818568177,1.11278818568177,89508.4988155003,0.0,1.0
1996-11-04,6.6,7.1,6.6,6.6,3400,1.09129302013369,1.17396673378018,1.09129302013369,1.09129302013369,20562.7632413987,0.0,1.0
1996-11-05,6.48,6.97,6.35,6.6,8600,1.07145132885853,1.15247156823209,1.04995616331044,1.09129302013369,52011.6952576556,0.0,1.0
1996-11-06,6.97,6.97,6.35,6.97,1900,1.15247156823209,1.15247156823209,1.04995616331044,1.15247156823209,11490.955929017,0.0,1.0
1996-11-07,6.35,6.35,6.35,6.35,600,1.04995616331044,1.04995616331044,1.04995616331044,1.04995616331044,3628.72292495272,0.0,1.0
1996-11-08,6.35,6.73,6.35,6.35,3700,1.04995616331044,1.11278818568177,1.04995616331044,1.04995616331044,22377.1247038751,0.0,1.0
1996-11-11,6.48,6.97,6.35,6.35,2700,1.07145132885853,1.15247156823209,1.04995616331044,1.04995616331044,16329.2531622872,0.0,1.0
1996-11-12,6.85,6.85,6.35,6.35,9400,1.13262987695693,1.13262987695693,1.04995616331044,1.04995616331044,56849.9924909261,0.0,1.0
1996-11-13,6.73,6.85,6.48,6.85,11200,1.11278818568177,1.13262987695693,1.07145132885853,1.13262987695693,67736.1612657844,0.0,1.0
1996-11-14,7.1,7.22,6.73,6.73,28800,1.17396673378018,1.19380842505533,1.11278818568177,1.11278818568177,174178.70039773,0.0,1.0
1996-11-15,7.1,7.22,6.97,7.1,14700,1.17396673378018,1.19380842505533,1.15247156823209,1.17396673378018,88903.7116613415,0.0,1.0
1996-11-18,6.97,7.35,6.97,7.1,9600,1.15247156823209,1.21530359060342,1.15247156823209,1.17396673378018,58059.5667992435,0.0,1.0
1996-11-19,6.48,6.97,6.48,6.97,5700,1.07145132885853,1.15247156823209,1.07145132885853,1.15247156823209,34472.8677870508,0.0,1.0
1996-11-20,6.6,7.22,6.6,7.22,1800,1.09129302013369,1.19380842505533,1.09129302013369,1.19380842505533,10886.1687748581,0.0,1.0
1996-11-21,6.48,7.22,6.35,6.6,10400,1.07145132885853,1.19380842505533,1.04995616331044,1.09129302013369,62897.8640325138,0.0,1.0
1996-11-22,6.85,6.85,6.23,6.23,1500,1.13262987695693,1.13262987695693,1.03011447203528,1.03011447203528,9071.80731238182,0.0,1.0
1996-11-25,6.85,6.85,6.1,6.35,9200,1.13262987695693,1.13262987695693,1.00861930648719,1.04995616331044,55640.4181826085,0.0,1.0
1996-11-26,8.1,8.47,6.97,6.97,145800,1.33931416107316,1.40049270917156,1.15247156823209,1.15247156823209,881779.670763512,0.0,1.0
1996-11-27,7.97,8.22,7.47,8.22,22100,1.31781899552507,1.35915585234832,1.23514528187858,1.35915585234832,133657.961069092,0.0,1.0
1996-11-29,7.97,7.97,7.85,7.85,800,1.31781899552507,1.31781899552507,1.29797730424991,1.29797730424991,4838.29723327031,0.0,1.0
1996-12-02,7.85,8.1,7.72,7.72,50700,1.29797730424991,1.33931416107316,1.27648213870183,1.27648213870183,306627.087158506,0.0,1.0
1996-12-03,7.72,8.1,7.72,7.72,5600,1.27648213870183,1.33931416107316,1.27648213870183,1.27648213870183,33868.080632892,0.0,1.0
1996-12-04,7.94,7.94,7.72,7.72,3400,1.31285857270628,1.31285857270628,1.27648213870183,1.27648213870183,20562.7632413988,0.0,1.0
1996-12-05,7.72,7.97,7.72,7.72,2200,1.27648213870183,1.31781899552507,1.27648213870183,1.27648213870183,13305.3173914933,0.0,1.0
1996-12-06,8.1,8.1,7.35,7.97,3600,1.33931416107316,1.33931416107316,1.21530359060342,1.31781899552507,21772.3375497163,0.0,1.0
1996-12-09,7.35,8.1,7.35,7.35,2200,1.21530359060342,1.33931416107316,1.21530359060342,1.21530359060342,13305.3173914934,0.0,1.0
1996-12-10,8.1,8.1,7.35,7.35,2900,1.33931416107316,1.33931416107316,1.21530359060342,1.21530359060342,17538.8274706048,0.0,1.0
1996-12-11,7.35,8.1,7.35,8.1,4700,1.21530359060342,1.33931416107316,1.21530359060342,1.33931416107316,28424.9962454631,0.0,1.0
1996-12-12,7.97,7.97,7.47,7.47,4400,1.31781899552507,1.31781899552507,1.23514528187858,1.23514528187858,26610.6347829867,0.0,1.0
1996-12-13,7.6,7.6,7.6,7.6,2400,1.25664044742667,1.25664044742667,1.25664044742667,1.25664044742667,14514.8916998109,0.0,1.0
1996-12-16,7.35,7.97,7.35,7.47,8600,1.21530359060342,1.31781899552507,1.21530359060342,1.23514528187858,52011.6952576558,0.0,1.0
1996-12-17,7.35,7.6,7.1,7.35,36700,1.21530359060342,1.25664044742667,1.17396673378018,1.21530359060342,221956.885576275,0.0,1.0
1996-12-18,7.35,7.72,7.1,7.35,16400,1.21530359060342,1.27648213870183,1.17396673378018,1.21530359060342,99185.0932820413,0.0,1.0
1996-12-19,7.47,7.47,7.1,7.1,15700,1.23514528187858,1.23514528187858,1.17396673378018,1.17396673378018,94951.5832029297,0.0,1.0
1996-12-20,7.16,7.47,6.97,7.1,18000,1.18388757941776,1.23514528187858,1.15247156823209,1.17396673378018,108861.687748581,0.0,1.0
1996-12-23,6.97,7.22,6.97,6.97,5100,1.15247156823209,1.19380842505533,1.15247156823209,1.15247156823209,30844.1448620981,0.0,1.0
1996-12-24,6.97,7.22,6.97,6.97,1600,1.15247156823209,1.19380842505533,1.15247156823209,1.15247156823209,9676.59446654059,0.0,1.0
1996-12-26,6.97,6.97,6.97,6.97,2500,1.15247156823209,1.15247156823209,1.15247156823209,1.15247156823209,15119.6788539697,0.0,1.0
1996-12-27,6.97,7.22,6.97,7.1,39500,1.15247156823209,1.19380842505533,1.15247156823209,1.17396673378018,238890.925892721,0.0,1.0
1996-12-30,6.73,7.1,6.73,6.97,18100,1.11278818568177,1.17396673378018,1.11278818568177,1.15247156823209,109466.474902741,0.0,1.0
1996-12-31,6.85,6.97,6.73,6.73,10800,1.13262987695693,1.15247156823209,1.11278818568177,1.11278818568177,65317.0126491491,0.0,1.0
1997-01-02,7.22,7.72,6.73,6.73,22100,1.19380842505533,1.27648213870183,1.11278818568177,1.11278818568177,133657.961069093,0.0,1.0
1997-01-03,7.97,7.97,7.35,7.47,11000,1.31781899552507,1.31781899552507,1.21530359060342,1.23514528187858,66526.5869574667,0.0,1.0
1997-01-06,8.22,8.22,7.35,7.97,2400,1.35915585234832,1.35915585234832,1.21530359060342,1.31781899552507,14514.8916998109,0.0,1.0
1997-01-07,7.97,7.97,7.35,7.97,11000,1.31781899552507,1.31781899552507,1.21530359060342,1.31781899552507,66526.5869574667,0.0,1.0
1997-01-08,7.6,7.97,7.6,7.91,3400,1.25664044742667,1.31781899552507,1.25664044742667,1.30789814988749,20562.7632413987,0.0,1.0
1997-01-09,7.47,7.97,7.35,7.6,37500,1.23514528187858,1.31781899552507,1.21530359060342,1.25664044742667,226795.182809545,0.0,1.0
1997-01-10,7.97,7.97,7.1,7.35,23600,1.31781899552507,1.31781899552507,1.17396673378018,1.21530359060342,142729.768381474,0.0,1.0
1997-01-13,7.6,7.97,7.22,7.97,1200,1.25664044742667,1.31781899552507,1.19380842505533,1.31781899552507,7257.44584990544,0.0,1.0
1997-01-14,7.22,7.47,7.22,7.22,35500,1.19380842505533,1.23514528187858,1.19380842505533,1.19380842505533,214699.43972637,0.0,1.0
1997-01-15,7.22,7.35,7.22,7.35,3400,1.19380842505533,1.21530359060342,1.19380842505533,1.21530359060342,20562.7632413989,0.0,1.0
1997-01-16,7.47,7.47,7.22,7.47,7200,1.23514528187858,1.23514528187858,1.19380842505533,1.23514528187858,43544.6750994327,0.0,1.0
1997-01-17,7.6,7.6,7.22,7.47,3500,1.25664044742667,1.25664044742667,1.19380842505533,1.23514528187858,21167.5503955575,0.0,1.0
1997-01-20,7.22,7.35,7.22,7.22,6300,1.19380842505533,1.21530359060342,1.19380842505533,1.19380842505533,38101.5907120038,0.0,1.0
1997-01-21,6.6,7.35,6.6,7.35,56200,1.09129302013369,1.21530359060342,1.09129302013369,1.21530359060342,339890.380637237,0.0,1.0
1997-01-22,6.35,6.73,5.98,6.73,15400,1.04995616331044,1.11278818568177,0.988777615212036,1.11278818568177,93137.2217404533,0.0,1.0
1997-01-23,6.73,6.73,5.98,5.98,8700,1.11278818568177,1.11278818568177,0.988777615212036,0.988777615212036,52616.4824118147,0.0,1.0
1997-01-24,6.73,6.73,6.1,6.1,1500,1.11278818568177,1.11278818568177,1.00861930648719,1.00861930648719,9071.80731238184,0.0,1.0
1997-01-27,6.29,6.73,6.29,6.29,10500,1.04003531767286,1.11278818568177,1.04003531767286,1.04003531767286,63502.6511866727,0.0,1.0
1997-01-28,6.35,6.73,6.29,6.73,11400,1.04995616331044,1.11278818568177,1.04003531767286,1.11278818568177,68945.7355741018,0.0,1.0
1997-01-29,6.29,6.73,6.29,6.73,1400,1.04003531767286,1.11278818568177,1.04003531767286,1.11278818568177,8467.02015822303,0.0,1.0
1997-01-30,6.6,6.73,6.29,6.73,33700,1.09129302013369,1.11278818568177,1.04003531767286,1.11278818568177,203813.270951511,0.0,1.0
1997-01-31,6.48,7.1,6.48,7.1,4100,1.07145132885853,1.17396673378018,1.07145132885853,1.17396673378018,24796.2733205102,0.0,1.0
1997-02-03,6.5,6.875,6.5,6.5,3700,1.07475827740439,1.13676356263926,1.07475827740439,1.07475827740439,22377.1247038751,0.0,1.0
1997-02-04,6.75,6.75,6.375,6.5,5700,1.11609513422763,1.11609513422763,1.05408984899276,1.07475827740439,34472.867787051,0.0,1.0
1997-02-05,6.5,6.625,6.25,6.625,3900,1.07475827740439,1.09542670581601,1.03342142058114,1.09542670581601,23586.6990121927,0.0,1.0
1997-02-06,7.0,7.0,6.375,6.375,9400,1.15743199105088,1.15743199105088,1.05408984899276,1.05408984899276,56849.992490926,0.0,1.0
1997-02-07,6.5,6.75,6.5,6.5,2100,1.07475827740439,1.11609513422763,1.07475827740439,1.07475827740439,12700.5302373345,0.0,1.0
1997-02-10,6.625,7.0,6.375,7.0,8300,1.09542670581601,1.15743199105088,1.05408984899276,1.15743199105088,50197.3337951794,0.0,1.0
1997-02-11,6.625,6.625,6.375,6.375,3800,1.09542670581601,1.09542670581601,1.05408984899276,1.05408984899276,22981.9118580339,0.0,1.0
1997-02-12,6.625,6.625,6.625,6.625,3300,1.09542670581601,1.09542670581601,1.09542670581601,1.09542670581601,19957.97608724,0.0,1.0
1997-02-13,7.0,7.0,6.5,6.5,2000,1.15743199105088,1.15743199105088,1.07475827740439,1.07475827740439,12095.7430831757,0.0,1.0
1997-02-14,6.5,6.5,6.5,6.5,1500,1.07475827740439,1.07475827740439,1.07475827740439,1.07475827740439,9071.80731238179,0.0,1.0
1997-02-18,6.5,6.5,6.5,6.5,3000,1.07475827740439,1.07475827740439,1.07475827740439,1.07475827740439,18143.6146247636,0.0,1.0
1997-02-19,6.5,6.5,6.5,6.5,100,1.07475827740439,1.07475827740439,1.07475827740439,1.07475827740439,604.787154158786,0.0,1.0
1997-02-20,6.5,6.5,5.875,6.5,13900,1.07475827740439,1.07475827740439,0.971416135346273,1.07475827740439,84065.4144280712,0.0,1.0
1997-02-21,6.125,6.125,6.0,6.0,12100,1.01275299216952,1.01275299216952,0.992084563757896,0.992084563757896,73179.2456532132,0.0,1.0
1997-02-24,6.25,6.25,5.75,6.0,7000,1.03342142058114,1.03342142058114,0.95074770693465,0.992084563757896,42335.1007911152,0.0,1.0
1997-02-25,5.875,6.25,5.75,6.25,700,0.971416135346273,1.03342142058114,0.95074770693465,1.03342142058114,4233.51007911151,0.0,1.0
1997-02-26,6.125,6.125,5.75,6.125,13600,1.01275299216952,1.01275299216952,0.95074770693465,1.01275299216952,82251.052965595,0.0,1.0
1997-02-27,5.75,6.125,5.75,6.125,54200,0.95074770693465,1.01275299216952,0.95074770693465,1.01275299216952,327794.637554063,0.0,1.0
1997-02-28,6.0,6.375,6.0,6.125,5300,0.992084563757896,1.05408984899276,0.992084563757896,1.01275299216952,32053.7191704157,0.0,1.0
1997-03-03,6.375,6.375,5.875,6.375,21500,1.05408984899276,1.05408984899276,0.971416135346273,1.05408984899276,130029.23814414,0.0,1.0
1997-03-04,5.875,6.25,5.875,5.875,6000,0.971416135346273,1.03342142058114,0.971416135346273,0.971416135346273,36287.2292495272,0.0,1.0
1997-03-05,5.88,5.88,5.88,5.88,0,0.972242872482738,0.972242872482738,0.972242872482738,0.972242872482738,0,0.0,1.0
1997-03-06,6.25,6.25,6.25,6.25,2500,1.03342142058114,1.03342142058114,1.03342142058114,1.03342142058114,15119.6788539697,0.0,1.0
1997-03-07,5.875,5.875,5.875,5.875,2000,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,12095.7430831758,0.0,1.0
1997-03-10,6.0,6.0,5.875,6.0,1300,0.992084563757896,0.992084563757896,0.971416135346273,0.992084563757896,7862.23300406424,0.0,1.0
1997-03-11,5.875,5.875,5.875,5.875,300,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,1814.36146247636,0.0,1.0
1997-03-12,6.375,6.375,5.875,5.875,1400,1.05408984899276,1.05408984899276,0.971416135346273,0.971416135346273,8467.02015822306,0.0,1.0
1997-03-13,5.703,5.875,5.703,5.875,2600,0.94297637785188,0.971416135346273,0.94297637785188,0.971416135346273,15724.4660081285,0.0,1.0
1997-03-14,5.875,5.875,5.875,5.875,300,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,1814.36146247636,0.0,1.0
1997-03-17,6.0,6.0,5.875,6.0,14600,0.992084563757896,0.992084563757896,0.971416135346273,0.992084563757896,88298.924507183,0.0,1.0
1997-03-18,5.75,6.25,5.75,5.75,25200,0.95074770693465,1.03342142058114,0.95074770693465,0.95074770693465,152406.362848014,0.0,1.0
1997-03-19,5.75,5.75,5.75,5.75,0,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,0,0.0,1.0
1997-03-20,5.75,5.75,5.75,5.75,1400,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,8467.02015822303,0.0,1.0
1997-03-21,5.75,5.75,5.75,5.75,0,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,0,0.0,1.0
1997-03-24,5.75,6.0,5.75,5.75,2800,0.95074770693465,0.992084563757896,0.95074770693465,0.95074770693465,16934.0403164461,0.0,1.0
1997-03-25,5.75,5.875,5.125,5.75,2100,0.95074770693465,0.971416135346273,0.847405564876536,0.95074770693465,12700.5302373345,0.0,1.0
1997-03-26,5.75,5.75,5.75,5.75,0,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,0,0.0,1.0
1997-03-27,5.75,5.75,5.094,5.75,5000,0.95074770693465,0.95074770693465,0.842279794630454,0.95074770693465,30239.3577079394,0.0,1.0
1997-03-31,5.125,5.75,5.125,5.125,2400,0.847405564876536,0.95074770693465,0.847405564876536,0.847405564876536,14514.8916998109,0.0,1.0
1997-04-01,5.125,5.75,5.094,5.125,7300,0.847405564876536,0.95074770693465,0.842279794630454,0.847405564876536,44149.4622535915,0.0,1.0
1997-04-02,5.125,5.5,5.0,5.125,15400,0.847405564876536,0.909410850111405,0.826737136464913,0.847405564876536,93137.2217404533,0.0,1.0
1997-04-03,4.875,5.375,4.875,5.0,9800,0.80606870805329,0.888742421699782,0.80606870805329,0.826737136464913,59269.1411075612,0.0,1.0
1997-04-04,5.125,5.125,4.75,4.75,900,0.847405564876536,0.847405564876536,0.785400279641668,0.785400279641668,5443.08438742909,0.0,1.0
1997-04-07,4.75,5.5,4.75,4.75,5300,0.785400279641668,0.909410850111405,0.785400279641668,0.785400279641668,32053.7191704157,0.0,1.0
1997-04-08,5.5,5.5,4.75,4.75,7000,0.909410850111405,0.909410850111405,0.785400279641668,0.785400279641668,42335.1007911151,0.0,1.0
1997-04-09,5.875,5.875,5.0,5.5,16200,0.971416135346273,0.971416135346273,0.826737136464913,0.909410850111405,97975.5189737236,0.0,1.0
1997-04-10,5.5,5.5,5.0,5.0,3100,0.909410850111405,0.909410850111405,0.826737136464913,0.826737136464913,18748.4017789224,0.0,1.0
1997-04-11,5.0,5.0,5.0,5.0,5600,0.826737136464913,0.826737136464913,0.826737136464913,0.826737136464913,33868.0806328921,0.0,1.0
1997-04-14,5.25,5.375,5.25,5.375,12700,0.868073993288159,0.888742421699782,0.868073993288159,0.888742421699782,76807.968578166,0.0,1.0
1997-04-15,5.75,6.0,5.5,5.625,24500,0.95074770693465,0.992084563757896,0.909410850111405,0.930079278523027,148172.852768903,0.0,1.0
1997-04-16,5.875,6.125,5.625,5.875,13500,0.971416135346273,1.01275299216952,0.930079278523027,0.971416135346273,81646.2658114363,0.0,1.0
1997-04-17,6.25,6.5,5.875,6.125,38400,1.03342142058114,1.07475827740439,0.971416135346273,1.01275299216952,232238.267196975,0.0,1.0
1997-04-18,6.375,6.5,6.0,6.5,18500,1.05408984899276,1.07475827740439,0.992084563757896,1.07475827740439,111885.623519376,0.0,1.0
1997-04-21,6.0,6.0,6.0,6.0,300,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,1814.36146247636,0.0,1.0
1997-04-22,5.75,5.75,5.75,5.75,1200,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,7257.44584990545,0.0,1.0
1997-04-23,5.75,5.75,5.75,5.75,0,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,0,0.0,1.0
1997-04-24,5.75,5.75,5.75,5.75,1300,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,7862.23300406424,0.0,1.0
1997-04-25,5.75,5.75,5.75,5.75,800,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,4838.2972332703,0.0,1.0
1997-04-28,6.0,6.0,5.25,5.75,11200,0.992084563757896,0.992084563757896,0.868073993288159,0.95074770693465,67736.1612657842,0.0,1.0
1997-04-29,5.5,5.5,5.375,5.375,2200,0.909410850111405,0.909410850111405,0.888742421699782,0.888742421699782,13305.3173914933,0.0,1.0
1997-04-30,5.875,6.0,5.75,5.75,15000,0.971416135346273,0.992084563757896,0.95074770693465,0.95074770693465,90718.0731238181,0.0,1.0
1997-05-01,5.625,6.25,5.625,6.25,13200,0.930079278523027,1.03342142058114,0.930079278523027,1.03342142058114,79831.90434896,0.0,1.0
1997-05-02,5.625,5.75,5.625,5.625,10200,0.930079278523027,0.95074770693465,0.930079278523027,0.930079278523027,61688.2897241964,0.0,1.0
1997-05-05,6.375,6.375,5.625,5.625,11900,1.05408984899276,1.05408984899276,0.930079278523027,0.930079278523027,71969.671344896,0.0,1.0
1997-05-06,6.0,6.375,6.0,6.0,24900,0.992084563757896,1.05408984899276,0.992084563757896,0.992084563757896,150592.001385538,0.0,1.0
1997-05-07,6.0,6.0,6.0,6.0,10900,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,65921.7998033078,0.0,1.0
1997-05-08,6.0,6.0,6.0,6.0,13500,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,81646.2658114363,0.0,1.0
1997-05-09,6.0,6.0,6.0,6.0,16300,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,98580.3061278823,0.0,1.0
1997-05-12,6.0,6.0,6.0,6.0,11200,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,67736.1612657842,0.0,1.0
1997-05-13,6.063,6.125,6.0,6.0,32700,1.00250145167735,1.01275299216952,0.992084563757896,0.992084563757896,197765.399409924,0.0,1.0
1997-05-14,5.875,5.875,5.875,5.875,22100,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,133657.961069092,0.0,1.0
1997-05-15,5.75,6.125,5.75,5.75,24300,0.95074770693465,1.01275299216952,0.95074770693465,0.95074770693465,146963.278460585,0.0,1.0
1997-05-16,5.75,5.75,5.75,5.75,3000,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,18143.6146247636,0.0,1.0
1997-05-19,5.75,5.75,5.75,5.75,2100,0.95074770693465,0.95074770693465,0.95074770693465,0.95074770693465,12700.5302373345,0.0,1.0
1997-05-20,5.75,6.125,5.75,5.75,3100,0.95074770693465,1.01275299216952,0.95074770693465,0.95074770693465,18748.4017789224,0.0,1.0
1997-05-21,5.875,6.125,5.75,5.75,4400,0.971416135346273,1.01275299216952,0.95074770693465,0.95074770693465,26610.6347829866,0.0,1.0
1997-05-22,5.875,5.875,5.75,5.75,1700,0.971416135346273,0.971416135346273,0.95074770693465,0.95074770693465,10281.3816206994,0.0,1.0
1997-05-23,5.875,5.875,5.75,5.75,3200,0.971416135346273,0.971416135346273,0.95074770693465,0.95074770693465,19353.1889330812,0.0,1.0
1997-05-27,6.0,6.0,5.75,5.875,9400,0.992084563757896,0.992084563757896,0.95074770693465,0.971416135346273,56849.992490926,0.0,1.0
1997-05-28,5.875,5.875,5.875,5.875,7700,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,46568.6108702266,0.0,1.0
1997-05-29,5.875,6.0,5.875,6.0,3400,0.971416135346273,0.992084563757896,0.971416135346273,0.992084563757896,20562.7632413988,0.0,1.0
1997-05-30,6.063,6.063,5.875,5.875,6900,1.00250145167735,1.00250145167735,0.971416135346273,0.971416135346273,41730.3136369565,0.0,1.0
1997-06-02,6.125,6.188,5.875,5.875,7700,1.01275299216952,1.02316988008898,0.971416135346273,0.971416135346273,46568.6108702266,0.0,1.0
1997-06-03,5.875,5.875,5.875,5.875,1300,0.971416135346273,0.971416135346273,0.971416135346273,0.971416135346273,7862.23300406424,0.0,1.0
1997-06-04,6.0,6.25,6.0,6.25,15700,0.992084563757896,1.03342142058114,0.992084563757896,1.03342142058114,94951.5832029296,0.0,1.0
1997-06-05,6.25,6.313,6.0,6.25,19000,1.03342142058114,1.0438383085006,0.992084563757896,1.03342142058114,114909.55929017,0.0,1.0
1997-06-06,6.125,6.125,6.0,6.125,22400,1.01275299216952,1.01275299216952,0.992084563757896,1.01275299216952,135472.322531568,0.0,1.0
1997-06-09,6.0,6.125,6.0,6.0,6600,0.992084563757896,1.01275299216952,0.992084563757896,0.992084563757896,39915.95217448,0.0,1.0
1997-06-10,6.0,6.0,6.0,6.0,12300,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,74388.8199615309,0.0,1.0
1997-06-11,5.75,6.0,5.5,5.875,23400,0.95074770693465,0.992084563757896,0.909410850111405,0.971416135346273,141520.194073156,0.0,1.0
1997-06-12,5.5,5.875,5.5,5.875,2400,0.909410850111405,0.971416135346273,0.909410850111405,0.971416135346273,14514.8916998109,0.0,1.0
1997-06-13,5.5,5.75,5.5,5.5,900,0.909410850111405,0.95074770693465,0.909410850111405,0.909410850111405,5443.08438742908,0.0,1.0
1997-06-16,5.563,5.875,5.5,5.75,10900,0.919827738030862,0.971416135346273,0.909410850111405,0.95074770693465,65921.7998033079,0.0,1.0
1997-06-17,6.0,6.0,5.5,5.5,700,0.992084563757896,0.992084563757896,0.909410850111405,0.909410850111405,4233.51007911151,0.0,1.0
1997-06-18,5.5,6.0,5.5,5.5,3000,0.909410850111405,0.992084563757896,0.909410850111405,0.909410850111405,18143.6146247636,0.0,1.0
1997-06-19,5.75,5.75,5.5,5.75,400,0.95074770693465,0.95074770693465,0.909410850111405,0.95074770693465,2419.14861663515,0.0,1.0
1997-06-20,5.5,5.5,5.5,5.5,500,0.909410850111405,0.909410850111405,0.909410850111405,0.909410850111405,3023.93577079394,0.0,1.0
1997-06-23,5.5,5.5,5.5,5.5,1700,0.909410850111405,0.909410850111405,0.909410850111405,0.909410850111405,10281.3816206994,0.0,1.0
1997-06-24,5.75,5.75,5.5,5.5,9300,0.95074770693465,0.95074770693465,0.909410850111405,0.909410850111405,56245.2053367672,0.0,1.0
1997-06-25,5.5,6.0,5.5,5.75,13200,0.909410850111405,0.992084563757896,0.909410850111405,0.95074770693465,79831.9043489599,0.0,1.0
1997-06-26,5.75,5.75,5.5,5.5,700,0.95074770693465,0.95074770693465,0.909410850111405,0.909410850111405,4233.51007911151,0.0,1.0
1997-06-27,5.5,5.5,5.375,5.5,30000,0.909410850111405,0.909410850111405,0.888742421699782,0.909410850111405,181436.146247636,0.0,1.0
1997-06-30,5.375,5.438,5.375,5.375,10900,0.888742421699782,0.89915930961924,0.888742421699782,0.888742421699782,65921.7998033078,0.0,1.0
1997-07-01,5.563,5.625,5.375,5.375,17600,0.919827738030862,0.930079278523027,0.888742421699782,0.888742421699782,106442.539131947,0.0,1.0
1997-07-02,6.375,6.5,5.75,6.0,38700,1.05408984899276,1.07475827740439,0.95074770693465,0.992084563757896,234052.628659452,0.0,1.0
1997-07-03,6.375,7.125,6.375,6.5,13900,1.05408984899276,1.1781004194625,1.05408984899276,1.07475827740439,84065.4144280718,0.0,1.0
1997-07-07,6.375,6.375,6.25,6.375,5100,1.05408984899276,1.05408984899276,1.03342142058114,1.05408984899276,30844.1448620983,0.0,1.0
1997-07-08,6.25,6.313,6.25,6.25,7200,1.03342142058114,1.0438383085006,1.03342142058114,1.03342142058114,43544.6750994328,0.0,1.0
1997-07-09,6.313,6.375,6.25,6.25,19800,1.0438383085006,1.05408984899276,1.03342142058114,1.03342142058114,119747.85652344,0.0,1.0
1997-07-10,6.25,6.25,6.25,6.25,33500,1.03342142058114,1.03342142058114,1.03342142058114,1.03342142058114,202603.696643194,0.0,1.0
1997-07-11,6.38,6.5,6.25,6.25,23900,1.05491658612923,1.07475827740439,1.03342142058114,1.03342142058114,144544.12984395,0.0,1.0
1997-07-14,6.25,6.25,6.25,6.25,34300,1.03342142058114,1.03342142058114,1.03342142058114,1.03342142058114,207441.993876464,0.0,1.0
1997-07-15,6.25,6.25,6.25,6.25,22000,1.03342142058114,1.03342142058114,1.03342142058114,1.03342142058114,133053.173914933,0.0,1.0
1997-07-16,6.25,6.25,6.25,6.25,14200,1.03342142058114,1.03342142058114,1.03342142058114,1.03342142058114,85879.7758905479,0.0,1.0
1997-07-17,6.125,6.125,6.125,6.125,15500,1.01275299216952,1.01275299216952,1.01275299216952,1.01275299216952,93742.008894612,0.0,1.0
1997-07-18,5.75,5.875,5.75,5.75,2600,0.95074770693465,0.971416135346273,0.95074770693465,0.95074770693465,15724.4660081285,0.0,1.0
1997-07-21,6.0,6.25,5.75,5.75,8800,0.992084563757896,1.03342142058114,0.95074770693465,0.95074770693465,53221.2695659733,0.0,1.0
1997-07-22,6.0,6.0,5.875,6.0,2500,0.992084563757896,0.992084563757896,0.971416135346273,0.992084563757896,15119.6788539697,0.0,1.0
1997-07-23,5.875,6.0,5.875,6.0,19300,0.971416135346273,0.992084563757896,0.971416135346273,0.992084563757896,116723.920752646,0.0,1.0
1997-07-24,6.0,6.0,6.0,6.0,3300,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,19957.97608724,0.0,1.0
1997-07-25,6.375,6.375,6.0,6.0,9700,1.05408984899276,1.05408984899276,0.992084563757896,0.992084563757896,58664.3539534026,0.0,1.0
1997-07-28,6.063,6.063,6.0,6.063,7500,1.00250145167735,1.00250145167735,0.992084563757896,1.00250145167735,45359.0365619092,0.0,1.0
1997-07-29,6.0,6.0,6.0,6.0,18200,0.992084563757896,0.992084563757896,0.992084563757896,0.992084563757896,110071.262056899,0.0,1.0
1997-07-30,6.0,6.0,6.0,6.0,15400,0.993738038030826,0.993738038030826,0.993738038030826,0.993738038030826,92982.2513215839,0.01,1.0
1997-07-31,6.438,6.438,6.0,6.375,29700,1.06628091480708,1.06628091480708,0.993738038030826,1.05584666540775,179322.913263054,0.0,1.0
1997-08-01,6.5,6.5,6.25,6.5,9500,1.07654954120006,1.07654954120006,1.03514378961544,1.07654954120006,57359.1810100681,0.0,1.0
1997-08-04,6.625,6.625,6.25,6.375,16600,1.09725241699237,1.09725241699237,1.03514378961544,1.05584666540775,100227.621554435,0.0,1.0
1997-08-05,6.5,6.75,6.25,6.25,1500,1.07654954120006,1.11795529278468,1.03514378961544,1.03514378961544,9056.71279106338,0.0,1.0
1997-08-06,6.625,6.766,6.25,6.25,19700,1.09725241699237,1.12060526088609,1.03514378961544,1.03514378961544,118944.827989299,0.0,1.0
1997-08-07,6.875,6.875,6.5,6.75,3200,1.13865816857699,1.13865816857699,1.07654954120006,1.11795529278468,19320.9872876018,0.0,1.0
1997-08-08,6.5,6.75,6.5,6.5,9300,1.07654954120006,1.11795529278468,1.07654954120006,1.07654954120006,56151.619304593,0.0,1.0
1997-08-11,6.625,6.75,6.5,6.5,13800,1.09725241699237,1.11795529278468,1.07654954120006,1.07654954120006,83321.757677783,0.0,1.0
1997-08-12,6.5,6.5,6.5,6.5,800,1.07654954120006,1.07654954120006,1.07654954120006,1.07654954120006,4830.24682190047,0.0,1.0
1997-08-13,6.875,6.875,6.5,6.5,9400,1.13865816857699,1.13865816857699,1.07654954120006,1.07654954120006,56755.4001573304,0.0,1.0
1997-08-14,6.75,6.75,6.5,6.563,14900,1.11795529278468,1.11795529278468,1.07654954120006,1.08698379059938,89963.3470578961,0.0,1.0
1997-08-15,6.75,6.75,6.125,6.75,4100,1.11795529278468,1.11795529278468,1.01444091382313,1.11795529278468,24755.0149622399,0.0,1.0
1997-08-18,6.25,6.75,6.125,6.125,5100,1.03514378961544,1.11795529278468,1.01444091382313,1.01444091382313,30792.8234896156,0.0,1.0
1997-08-19,6.375,6.375,6.25,6.375,3500,1.05584666540775,1.05584666540775,1.03514378961544,1.05584666540775,21132.3298458146,0.0,1.0
1997-08-20,6.25,6.5,6.25,6.5,6300,1.03514378961544,1.07654954120006,1.03514378961544,1.07654954120006,38038.1937224663,0.0,1.0
1997-08-21,6.0,6.5,6.0,6.375,2500,0.993738038030826,1.07654954120006,0.993738038030826,1.05584666540775,15094.5213184389,0.0,1.0
1997-08-22,6.125,6.5,6.125,6.5,20700,1.01444091382313,1.07654954120006,1.01444091382313,1.07654954120006,124982.636516675,0.0,1.0
1997-08-25,6.875,6.875,6.25,6.5,22100,1.13865816857699,1.13865816857699,1.03514378961544,1.07654954120006,133435.568455,0.0,1.0
1997-08-26,6.875,6.875,6.75,6.75,1100,1.13865816857699,1.13865816857699,1.11795529278468,1.11795529278468,6641.58938011313,0.0,1.0
1997-08-27,6.875,6.875,6.875,6.875,6800,1.13865816857699,1.13865816857699,1.13865816857699,1.13865816857699,41057.0979861539,0.0,1.0
1997-08-28,6.938,6.938,6.875,6.875,4700,1.14909241797631,1.14909241797631,1.13865816857699,1.13865816857699,28377.7000786653,0.0,1.0
1997-08-29,7.0,7.125,6.875,6.875,1500,1.1593610443693,1.18006392016161,1.13865816857699,1.13865816857699,9056.71279106335,0.0,1.0
1997-09-02,6.875,7.125,6.875,6.875,2000,1.13865816857699,1.18006392016161,1.13865816857699,1.13865816857699,12075.6170547511,0.0,1.0
1997-09-03,6.875,6.875,6.875,6.875,12300,1.13865816857699,1.13865816857699,1.13865816857699,1.13865816857699,74265.0448867195,0.0,1.0
1997-09-04,7.125,7.125,7.125,7.125,1000,1.18006392016161,1.18006392016161,1.18006392016161,1.18006392016161,6037.80852737556,0.0,1.0
1997-09-05,7.063,7.375,7.0,7.0,24100,1.16979529376862,1.22146967174622,1.1593610443693,1.1593610443693,145511.185509752,0.0,1.0
1997-09-08,7.125,7.25,7.0,7.0,10800,1.18006392016161,1.20076679595391,1.1593610443693,1.1593610443693,65208.332095656,0.0,1.0
1997-09-09,7.375,7.375,7.125,7.125,1300,1.22146967174622,1.22146967174622,1.18006392016161,1.18006392016161,7849.15108558828,0.0,1.0
1997-09-10,7.5,7.5,7.5,7.5,900,1.24217254753853,1.24217254753853,1.24217254753853,1.24217254753853,5434.02767463803,0.0,1.0
1997-09-11,7.25,7.5,7.25,7.25,18900,1.20076679595391,1.24217254753853,1.20076679595391,1.20076679595391,114114.581167399,0.0,1.0
1997-09-12,7.25,7.25,7.25,7.25,800,1.20076679595391,1.20076679595391,1.20076679595391,1.20076679595391,4830.24682190048,0.0,1.0
1997-09-15,7.5,7.75,7.25,7.5,3700,1.24217254753853,1.28357829912315,1.20076679595391,1.24217254753853,22339.8915512897,0.0,1.0
1997-09-16,7.375,7.5,7.375,7.5,1900,1.22146967174622,1.24217254753853,1.22146967174622,1.24217254753853,11471.8362020136,0.0,1.0
1997-09-17,7.5,7.5,7.375,7.5,1700,1.24217254753853,1.24217254753853,1.22146967174622,1.24217254753853,10264.2744965385,0.0,1.0
1997-09-18,7.25,7.5,7.25,7.25,5900,1.20076679595391,1.24217254753853,1.20076679595391,1.20076679595391,35623.0703115161,0.0,1.0
1997-09-19,7.5,7.5,7.375,7.5,10700,1.24217254753853,1.24217254753853,1.22146967174622,1.24217254753853,64604.5512429188,0.0,1.0
1997-09-22,7.25,7.5,7.25,7.25,3900,1.20076679595391,1.24217254753853,1.20076679595391,1.20076679595391,23547.4532567649,0.0,1.0
1997-09-23,7.75,8.0,7.438,7.5,17500,1.28357829912315,1.32498405070777,1.23190392114555,1.24217254753853,105661.649229073,0.0,1.0
1997-09-24,7.563,8.0,7.5,7.625,49300,1.25260679693786,1.32498405070777,1.24217254753853,1.26287542333084,297663.960399615,0.0,1.0
1997-09-25,7.5,7.75,7.5,7.5,37300,1.24217254753853,1.28357829912315,1.24217254753853,1.24217254753853,225210.25807111,0.0,1.0
1997-09-26,7.5,7.75,7.5,7.75,20900,1.24217254753853,1.28357829912315,1.24217254753853,1.28357829912315,126190.19822215,0.0,1.0
1997-09-29,7.5,7.5,7.5,7.5,20800,1.24217254753853,1.24217254753853,1.24217254753853,1.24217254753853,125586.417369412,0.0,1.0
1997-09-30,7.5,7.5,7.5,7.5,20700,1.24217254753853,1.24217254753853,1.24217254753853,1.24217254753853,124982.636516675,0.0,1.0
1997-10-01,7.5,7.75,7.5,7.5,5100,1.24217254753853,1.28357829912315,1.24217254753853,1.24217254753853,30792.8234896155,0.0,1.0
1997-10-02,7.563,7.75,7.563,7.75,5500,1.25260679693786,1.28357829912315,1.25260679693786,1.28357829912315,33207.9469005656,0.0,1.0
1997-10-03,7.5,7.75,7.5,7.5,11200,1.24217254753853,1.28357829912315,1.24217254753853,1.24217254753853,67623.4555066066,0.0,1.0
1997-10-06,7.5,7.5,7.5,7.5,21100,1.24217254753853,1.24217254753853,1.24217254753853,1.24217254753853,127397.759927625,0.0,1.0
1997-10-07,7.625,7.875,7.625,7.75,30900,1.26287542333084,1.30428117491546,1.26287542333084,1.28357829912315,186568.283495906,0.0,1.0
1997-10-08,7.625,7.75,7.625,7.75,13400,1.26287542333084,1.28357829912315,1.26287542333084,1.28357829912315,80906.6342668329,0.0,1.0
1997-10-09,7.625,7.75,7.625,7.625,26500,1.26287542333084,1.28357829912315,1.26287542333084,1.26287542333084,160001.925975453,0.0,1.0
1997-10-10,7.875,7.875,7.625,7.625,7500,1.30428117491546,1.30428117491546,1.26287542333084,1.26287542333084,45283.5639553168,0.0,1.0
1997-10-13,7.766,7.875,7.625,7.625,8200,1.28622826722457,1.30428117491546,1.26287542333084,1.26287542333084,49510.0299244796,0.0,1.0
1997-10-14,7.75,7.875,7.625,7.625,3400,1.28357829912315,1.30428117491546,1.26287542333084,1.26287542333084,20528.548993077,0.0,1.0
1997-10-15,7.625,7.75,7.625,7.625,3000,1.26287542333084,1.28357829912315,1.26287542333084,1.26287542333084,18113.4255821268,0.0,1.0
1997-10-16,7.875,8.0,7.625,7.875,27900,1.30428117491546,1.32498405070777,1.26287542333084,1.30428117491546,168454.857913779,0.0,1.0
1997-10-17,7.813,7.875,7.75,7.75,18900,1.29401254852247,1.30428117491546,1.28357829912315,1.28357829912315,114114.581167399,0.0,1.0
1997-10-20,7.875,7.875,7.5,7.625,13400,1.30428117491546,1.30428117491546,1.24217254753853,1.26287542333084,80906.6342668327,0.0,1.0
1997-10-21,8.25,8.25,7.75,7.75,20800,1.36638980229239,1.36638980229239,1.28357829912315,1.28357829912315,125586.417369412,0.0,1.0
1997-10-22,8.0,8.5,7.75,8.5,18700,1.32498405070777,1.407795553877,1.28357829912315,1.407795553877,112907.019461923,0.0,1.0
1997-10-23,7.25,7.75,7.0,7.5,14200,1.20076679595391,1.28357829912315,1.1593610443693,1.24217254753853,85736.8810887336,0.0,1.0
1997-10-24,7.75,7.75,7.25,7.75,1700,1.28357829912315,1.28357829912315,1.20076679595391,1.28357829912315,10264.2744965385,0.0,1.0
1997-10-27,7.125,7.75,7.125,7.125,7000,1.18006392016161,1.28357829912315,1.18006392016161,1.18006392016161,42264.6596916289,0.0,1.0
1997-10-28,7.5,7.5,4.75,4.75,20300,1.24217254753853,1.24217254753853,0.786709280107737,0.786709280107737,122567.513105725,0.0,1.0
1997-10-29,7.25,7.5,6.75,7.25,11100,1.20076679595391,1.24217254753853,1.11795529278468,1.20076679595391,67019.6746538692,0.0,1.0
1997-10-30,7.25,7.375,6.875,6.875,10900,1.20076679595391,1.22146967174622,1.13865816857699,1.13865816857699,65812.1129483941,0.0,1.0
1997-10-31,7.125,7.375,7.125,7.375,12900,1.18006392016161,1.22146967174622,1.18006392016161,1.22146967174622,77887.7300031447,0.0,1.0
1997-11-03,7.125,7.125,6.875,7.125,600,1.18006392016161,1.18006392016161,1.13865816857699,1.18006392016161,3622.68511642533,0.0,1.0
1997-11-04,6.5,7.25,6.5,7.25,5400,1.07654954120006,1.20076679595391,1.07654954120006,1.20076679595391,32604.1660478282,0.0,1.0
1997-11-05,6.5,7.25,6.25,6.5,8000,1.07654954120006,1.20076679595391,1.03514378961544,1.07654954120006,48302.4682190047,0.0,1.0
1997-11-06,6.516,7.0,6.25,6.25,4500,1.07919950930148,1.1593610443693,1.03514378961544,1.03514378961544,27170.13837319,0.0,1.0
1997-11-07,6.75,7.0,5.75,5.75,7500,1.11795529278468,1.1593610443693,0.952332286446208,0.952332286446208,45283.5639553168,0.0,1.0
1997-11-10,6.625,7.0,6.5,7.0,3500,1.09725241699237,1.1593610443693,1.07654954120006,1.1593610443693,21132.3298458145,0.0,1.0
1997-11-11,6.625,6.625,6.625,6.625,1900,1.09725241699237,1.09725241699237,1.09725241699237,1.09725241699237,11471.8362020136,0.0,1.0
1997-11-12,6.5,6.938,6.125,6.75,3100,1.07654954120006,1.14909241797631,1.01444091382313,1.11795529278468,18717.2064348643,0.0,1.0
1997-11-13,6.25,6.5,6.125,6.5,14900,1.03514378961544,1.07654954120006,1.01444091382313,1.07654954120006,89963.3470578965,0.0,1.0
1997-11-14,6.25,6.75,6.125,6.125,4400,1.03514378961544,1.11795529278468,1.01444091382313,1.01444091382313,26566.3575204526,0.0,1.0
1997-11-17,6.0,6.25,6.0,6.25,10000,0.993738038030826,1.03514378961544,0.993738038030826,1.03514378961544,60378.0852737558,0.0,1.0
1997-11-18,5.813,6.125,5.75,6.0,6700,0.962766535845532,1.01444091382313,0.952332286446208,0.993738038030826,40453.3171334164,0.0,1.0
1997-11-19,5.875,6.0,5.75,5.75,5300,0.973035162238517,0.993738038030826,0.952332286446208,0.952332286446208,32000.3851950906,0.0,1.0
1997-11-20,6.125,6.125,5.75,5.75,7400,1.01444091382313,1.01444091382313,0.952332286446208,0.952332286446208,44679.7831025795,0.0,1.0
1997-11-21,5.75,6.125,5.75,6.125,7000,0.952332286446208,1.01444091382313,0.952332286446208,1.01444091382313,42264.6596916291,0.0,1.0
1997-11-24,5.75,5.875,5.5,5.75,25200,0.952332286446208,0.973035162238517,0.91092653486159,0.952332286446208,152152.774889865,0.0,1.0
1997-11-25,5.563,5.75,5.563,5.75,5600,0.921360784260914,0.952332286446208,0.921360784260914,0.952332286446208,33811.7277533033,0.0,1.0
1997-11-26,5.563,5.563,5.563,5.563,2200,0.921360784260914,0.921360784260914,0.921360784260914,0.921360784260914,13283.1787602263,0.0,1.0
1997-11-28,5.75,5.75,5.75,5.75,500,0.952332286446208,0.952332286446208,0.952332286446208,0.952332286446208,3018.90426368779,0.0,1.0
1997-12-01,5.5,5.75,5.5,5.75,12000,0.91092653486159,0.952332286446208,0.91092653486159,0.952332286446208,72453.702328507,0.0,1.0
1997-12-02,5.25,5.5,5.125,5.5,3600,0.869520783276973,0.91092653486159,0.848817907484664,0.91092653486159,21736.1106985521,0.0,1.0
1997-12-03,5.25,5.25,5.25,5.25,1100,0.869520783276973,0.869520783276973,0.869520783276973,0.869520783276973,6641.58938011314,0.0,1.0
1997-12-04,5.5,5.5,5.125,5.25,16500,0.91092653486159,0.91092653486159,0.848817907484664,0.869520783276973,99623.8407016971,0.0,1.0
1997-12-05,5.5,5.5,5.25,5.25,600,0.91092653486159,0.91092653486159,0.869520783276973,0.869520783276973,3622.68511642535,0.0,1.0
1997-12-08,5.75,5.75,5.25,5.25,5000,0.952332286446208,0.952332286446208,0.869520783276973,0.869520783276973,30189.0426368779,0.0,1.0
1997-12-09,6.0,6.0,5.25,5.75,1500,0.993738038030826,0.993738038030826,0.869520783276973,0.952332286446208,9056.71279106337,0.0,1.0
1997-12-10,5.625,5.625,5.375,5.375,2100,0.931629410653899,0.931629410653899,0.890223659069281,0.890223659069281,12679.3979074887,0.0,1.0
1997-12-11,5.125,5.625,5.125,5.375,13100,0.848817907484664,0.931629410653899,0.848817907484664,0.890223659069281,79095.2917086201,0.0,1.0
1997-12-12,5.125,5.25,5.125,5.25,3300,0.848817907484664,0.869520783276973,0.848817907484664,0.869520783276973,19924.7681403394,0.0,1.0
1997-12-15,5.0,5.25,4.75,5.125,37100,0.828115031692355,0.869520783276973,0.786709280107737,0.848817907484664,224002.696365634,0.0,1.0
1997-12-16,5.125,5.375,5.0,5.0,4500,0.848817907484664,0.890223659069281,0.828115031692355,0.828115031692355,27170.1383731901,0.0,1.0
1997-12-17,5.25,5.438,5.0,5.0,7300,0.869520783276973,0.900657908468605,0.828115031692355,0.828115031692355,44076.0022498417,0.0,1.0
1997-12-18,5.25,5.75,5.25,5.25,11100,0.869520783276973,0.952332286446208,0.869520783276973,0.869520783276973,67019.6746538689,0.0,1.0
1997-12-19,5.125,5.375,4.75,5.375,13500,0.848817907484664,0.890223659069281,0.786709280107737,0.890223659069281,81510.4151195703,0.0,1.0
1997-12-22,5.063,5.25,4.875,4.875,12700,0.838549281091678,0.869520783276973,0.807412155900046,0.807412155900046,76680.1682976699,0.0,1.0
1997-12-23,4.875,5.188,4.438,5.063,32500,0.807412155900046,0.859252156883987,0.735034902130134,0.838549281091678,196228.777139706,0.0,1.0
1997-12-24,4.375,4.875,4.375,4.875,8000,0.724600652730811,0.807412155900046,0.724600652730811,0.807412155900046,48302.4682190046,0.0,1.0
1997-12-26,4.375,4.625,4.375,4.5,5300,0.724600652730811,0.766006404315428,0.724600652730811,0.745303528523119,32000.3851950906,0.0,1.0
1997-12-29,4.031,4.875,3.875,4.875,85600,0.667626338550376,0.807412155900046,0.641789149561575,0.807412155900046,516836.40994335,0.0,1.0
1997-12-30,4.219,4.5,4.0,4.0,36100,0.698763463742009,0.745303528523119,0.662492025353884,0.662492025353884,217964.887838258,0.0,1.0
1997-12-31,5.5,5.5,4.25,4.625,54500,0.91092653486159,0.91092653486159,0.703897776938502,0.766006404315428,329060.564741969,0.0,1.0
1998-01-02,4.938,5.5,4.75,5.5,10000,0.81784640529937,0.91092653486159,0.786709280107737,0.91092653486159,60378.0852737558,0.0,1.0
1998-01-05,5.0,5.125,4.75,4.75,8300,0.828115031692355,0.848817907484664,0.786709280107737,0.786709280107737,50113.8107772173,0.0,1.0
1998-01-06,4.75,5.125,4.75,5.0,3900,0.786709280107737,0.848817907484664,0.786709280107737,0.828115031692355,23547.4532567648,0.0,1.0
1998-01-07,4.75,4.75,4.75,4.75,0,0.786709280107737,0.786709280107737,0.786709280107737,0.786709280107737,0,0.0,1.0
1998-01-08,4.75,4.75,4.75,4.75,4100,0.786709280107737,0.786709280107737,0.786709280107737,0.786709280107737,24755.0149622399,0.0,1.0
1998-01-09,4.5,5.125,4.5,5.125,10000,0.745303528523119,0.848817907484664,0.745303528523119,0.848817907484664,60378.0852737558,0.0,1.0
1998-01-12,4.5,4.75,4.5,4.5,39100,0.745303528523119,0.786709280107737,0.745303528523119,0.745303528523119,236078.313420385,0.0,1.0
1998-01-13,4.625,4.625,4.375,4.5,2000,0.766006404315428,0.766006404315428,0.724600652730811,0.745303528523119,12075.6170547512,0.0,1.0
1998-01-14,4.25,4.625,4.25,4.625,7600,0.703897776938502,0.766006404315428,0.703897776938502,0.766006404315428,45887.3448080544,0.0,1.0
1998-01-15,4.063,4.25,4.063,4.25,6500,0.672926274753208,0.703897776938502,0.672926274753208,0.703897776938502,39245.7554279413,0.0,1.0
1998-01-16,4.75,4.75,4.0,4.063,56400,0.786709280107737,0.786709280107737,0.662492025353884,0.672926274753208,340532.400943983,0.0,1.0
1998-01-20,4.75,5.0,4.375,5.0,6100,0.786709280107737,0.828115031692355,0.724600652730811,0.828115031692355,36830.6320169911,0.0,1.0
1998-01-21,5.0,5.0,4.75,4.75,1300,0.828115031692355,0.828115031692355,0.786709280107737,0.786709280107737,7849.15108558826,0.0,1.0
1998-01-22,5.0,5.0,4.375,4.75,14500,0.828115031692355,0.828115031692355,0.724600652730811,0.786709280107737,87548.2236469459,0.0,1.0
1998-01-23,5.0,5.0,5.0,5.0,0,0.828115031692355,0.828115031692355,0.828115031692355,0.828115031692355,0,0.0,1.0
1998-01-26,4.375,5.063,4.375,5.063,8400,0.724600652730811,0.838549281091678,0.724600652730811,0.838549281091678,50717.5916299548,0.0,1.0
1998-01-27,4.375,4.5,4.375,4.5,1000,0.724600652730811,0.745303528523119,0.724600652730811,0.745303528523119,6037.80852737558,0.0,1.0
1998-01-28,5.0,5.0,4.375,5.0,1100,0.828115031692355,0.828115031692355,0.724600652730811,0.828115031692355,6641.58938011314,0.0,1.0
1998-01-29,5.0,5.0,5.0,5.0,100,0.828115031692355,0.828115031692355,0.828115031692355,0.828115031692355,603.780852737558,0.0,1.0
1998-01-30,5.0,5.0,5.0,5.0,10000,0.828115031692355,0.828115031692355,0.828115031692355,0.828115031692355,60378.0852737558,0.0,1.0
1998-02-02,5.0,5.125,4.5,4.5,1800,0.828115031692355,0.848817907484664,0.745303528523119,0.745303528523119,10868.055349276,0.0,1.0
1998-02-03,4.75,5.125,4.5,5.125,3000,0.786709280107737,0.848817907484664,0.745303528523119,0.848817907484664,18113.4255821267,0.0,1.0
1998-02-04,4.813,4.938,4.375,4.375,18800,0.797143529507061,0.81784640529937,0.724600652730811,0.724600652730811,113510.800314661,0.0,1.0
1998-02-05,5.188,5.188,4.75,4.75,9000,0.859252156883987,0.859252156883987,0.786709280107737,0.786709280107737,54340.2767463803,0.0,1.0
1998-02-06,4.75,5.0,4.625,5.0,14600,0.786709280107737,0.828115031692355,0.766006404315428,0.828115031692355,88152.0044996835,0.0,1.0
1998-02-09,4.625,4.75,4.625,4.75,1600,0.766006404315428,0.786709280107737,0.766006404315428,0.786709280107737,9660.49364380093,0.0,1.0
1998-02-10,4.625,4.625,4.625,4.625,3600,0.766006404315428,0.766006404315428,0.766006404315428,0.766006404315428,21736.1106985521,0.0,1.0
1998-02-11,4.5,4.5,4.438,4.438,300,0.745303528523119,0.745303528523119,0.735034902130134,0.735034902130134,1811.34255821268,0.0,1.0
1998-02-12,4.875,4.875,4.875,4.875,500,0.807412155900046,0.807412155900046,0.807412155900046,0.807412155900046,3018.90426368779,0.0,1.0
1998-02-13,4.75,4.875,4.438,4.875,2500,0.786709280107737,0.807412155900046,0.735034902130134,0.807412155900046,15094.521318439,0.0,1.0
1998-02-17,4.5,4.5,4.438,4.438,2300,0.745303528523119,0.745303528523119,0.735034902130134,0.735034902130134,13886.9596129638,0.0,1.0
1998-02-18,4.375,4.5,4.375,4.5,4400,0.724600652730811,0.745303528523119,0.724600652730811,0.745303528523119,26566.3575204525,0.0,1.0
1998-02-19,4.5,4.75,4.0,4.125,11600,0.745303528523119,0.786709280107737,0.662492025353884,0.683194901146193,70038.5789175568,0.0,1.0
1998-02-20,4.625,4.625,4.375,4.375,9000,0.766006404315428,0.766006404315428,0.724600652730811,0.724600652730811,54340.2767463803,0.0,1.0
1998-02-23,4.75,4.75,4.375,4.375,12400,0.786709280107737,0.786709280107737,0.724600652730811,0.724600652730811,74868.8257394572,0.0,1.0
1998-02-24,4.5,4.875,4.5,4.625,5700,0.745303528523119,0.807412155900046,0.745303528523119,0.766006404315428,34415.5086060408,0.0,1.0
1998-02-25,4.625,4.75,4.5,4.5,6100,0.766006404315428,0.786709280107737,0.745303528523119,0.745303528523119,36830.6320169911,0.0,1.0
1998-02-26,4.375,4.5,4.375,4.375,13400,0.724600652730811,0.745303528523119,0.724600652730811,0.724600652730811,80906.6342668327,0.0,1.0
1998-02-27,4.375,4.375,4.375,4.375,2000,0.724600652730811,0.724600652730811,0.724600652730811,0.724600652730811,12075.6170547512,0.0,1.0
1998-03-02,5.0,5.0,4.375,4.875,29800,0.828115031692355,0.828115031692355,0.724600652730811,0.807412155900046,179926.694115792,0.0,1.0
1998-03-03,4.5,4.875,4.375,4.375,10100,0.745303528523119,0.807412155900046,0.724600652730811,0.724600652730811,60981.8661264934,0.0,1.0
1998-03-04,4.625,4.625,4.375,4.625,13100,0.766006404315428,0.766006404315428,0.724600652730811,0.766006404315428,79095.2917086201,0.0,1.0
1998-03-05,4.5,4.625,4.375,4.375,6200,0.745303528523119,0.766006404315428,0.724600652730811,0.724600652730811,37434.4128697286,0.0,1.0
1998-03-06,4.75,4.875,4.5,4.5,14000,0.786709280107737,0.807412155900046,0.745303528523119,0.745303528523119,84529.3193832582,0.0,1.0
1998-03-09,5.0,5.0,4.625,4.625,2500,0.828115031692355,0.828115031692355,0.766006404315428,0.766006404315428,15094.521318439,0.0,1.0
1998-03-10,4.875,4.875,4.625,4.625,900,0.807412155900046,0.807412155900046,0.766006404315428,0.766006404315428,5434.02767463802,0.0,1.0
1998-03-11,5.0,5.0,4.75,4.75,11100,0.828115031692355,0.828115031692355,0.786709280107737,0.786709280107737,67019.6746538689,0.0,1.0
1998-03-12,5.625,5.625,4.875,4.875,47600,0.931629410653899,0.931629410653899,0.807412155900046,0.807412155900046,287399.685903078,0.0,1.0
1998-03-13,5.25,5.75,4.875,5.75,23900,0.869520783276973,0.952332286446208,0.807412155900046,0.952332286446208,144303.623804276,0.0,1.0
1998-03-16,5.375,5.375,4.875,4.875,3700,0.890223659069281,0.890223659069281,0.807412155900046,0.807412155900046,22339.8915512897,0.0,1.0
1998-03-17,5.25,5.375,5.0,5.375,3800,0.869520783276973,0.890223659069281,0.828115031692355,0.890223659069281,22943.6724040272,0.0,1.0
1998-03-18,5.0,5.0,5.0,5.0,1000,0.828115031692355,0.828115031692355,0.828115031692355,0.828115031692355,6037.80852737558,0.0,1.0
1998-03-19,5.0,5.375,5.0,5.0,17700,0.828115031692355,0.890223659069281,0.828115031692355,0.828115031692355,106869.210934548,0.0,1.0
1998-03-20,5.375,5.438,5.0,5.0,8500,0.890223659069281,0.900657908468605,0.828115031692355,0.828115031692355,51321.3724826925,0.0,1.0
1998-03-23,5.25,5.5,5.25,5.438,2500,0.869520783276973,0.91092653486159,0.869520783276973,0.900657908468605,15094.5213184389,0.0,1.0
1998-03-24,5.484,5.484,5.484,5.484,100,0.908276566760175,0.908276566760175,0.908276566760175,0.908276566760175,603.780852737558,0.0,1.0
1998-03-25,5.375,5.5,5.375,5.5,20600,0.890223659069281,0.91092653486159,0.890223659069281,0.91092653486159,124378.855663937,0.0,1.0
1998-03-26,5.063,5.375,5.063,5.25,7500,0.838549281091678,0.890223659069281,0.838549281091678,0.869520783276973,45283.5639553169,0.0,1.0
1998-03-27,5.0,5.063,4.75,5.063,23200,0.828115031692355,0.838549281091678,0.786709280107737,0.838549281091678,140077.157835113,0.0,1.0
1998-03-30,5.063,5.063,5.063,5.063,3000,0.838549281091678,0.838549281091678,0.838549281091678,0.838549281091678,18113.4255821268,0.0,1.0
1998-03-31,5.063,5.063,4.625,4.625,2100,0.838549281091678,0.838549281091678,0.766006404315428,0.766006404315428,12679.3979074887,0.0,1.0
1998-04-01,4.875,5.063,4.75,4.75,1300,0.807412155900046,0.838549281091678,0.786709280107737,0.786709280107737,7849.15108558826,0.0,1.0
1998-04-02,5.063,5.063,4.625,4.813,18700,0.838549281091678,0.838549281091678,0.766006404315428,0.797143529507061,112907.019461923,0.0,1.0
1998-04-03,5.0,5.063,4.813,5.0,14000,0.828115031692355,0.838549281091678,0.797143529507061,0.828115031692355,84529.3193832581,0.0,1.0
1998-04-06,5.0,5.063,4.875,5.063,19800,0.828115031692355,0.838549281091678,0.807412155900046,0.838549281091678,119548.608842036,0.0,1.0
1998-04-07,5.0,5.0,4.625,4.625,14600,0.828115031692355,0.828115031692355,0.766006404315428,0.766006404315428,88152.0044996835,0.0,1.0
1998-04-08,4.813,5.0,4.813,5.0,9200,0.797143529507061,0.828115031692355,0.797143529507061,0.828115031692355,55547.8384518553,0.0,1.0
1998-04-09,4.875,5.0,4.813,5.0,3000,0.807412155900046,0.828115031692355,0.797143529507061,0.828115031692355,18113.4255821267,0.0,1.0
1998-04-13,4.75,5.0,4.5,5.0,23000,0.786709280107737,0.828115031692355,0.745303528523119,0.828115031692355,138869.596129638,0.0,1.0
1998-04-14,5.0,5.0,4.5,4.5,8300,0.828115031692355,0.828115031692355,0.745303528523119,0.745303528523119,50113.8107772173,0.0,1.0
1998-04-15,4.938,5.063,4.75,5.063,11100,0.81784640529937,0.838549281091678,0.786709280107737,0.838549281091678,67019.6746538689,0.0,1.0
1998-04-16,5.0,5.063,5.0,5.0,10700,0.828115031692355,0.838549281091678,0.828115031692355,0.828115031692355,64604.5512429187,0.0,1.0
1998-04-17,4.875,5.0,4.875,5.0,800,0.807412155900046,0.828115031692355,0.807412155900046,0.828115031692355,4830.24682190046,0.0,1.0
1998-04-20,5.0,5.0,4.625,5.0,10800,0.828115031692355,0.828115031692355,0.766006404315428,0.828115031692355,65208.3320956563,0.0,1.0
1998-04-21,4.625,5.063,4.625,4.625,10300,0.766006404315428,0.838549281091678,0.766006404315428,0.766006404315428,62189.4278319685,0.0,1.0
1998-04-22,4.75,4.875,4.563,4.75,22800,0.786709280107737,0.807412155900046,0.755737777922443,0.786709280107737,137662.034424163,0.0,1.0
1998-04-23,4.625,5.0,4.625,4.875,1500,0.766006404315428,0.828115031692355,0.766006404315428,0.807412155900046,9056.71279106338,0.0,1.0
1998-04-24,4.625,4.75,4.625,4.75,1800,0.766006404315428,0.786709280107737,0.766006404315428,0.786709280107737,10868.0553492761,0.0,1.0
1998-04-27,4.625,4.625,4.625,4.625,4400,0.766006404315428,0.766006404315428,0.766006404315428,0.766006404315428,26566.3575204526,0.0,1.0
1998-04-28,4.563,4.563,4.563,4.563,1500,0.755737777922443,0.755737777922443,0.755737777922443,0.755737777922443,9056.71279106337,0.0,1.0
1998-04-29,4.563,4.563,4.563,4.563,1200,0.755737777922443,0.755737777922443,0.755737777922443,0.755737777922443,7245.3702328507,0.0,1.0
1998-04-30,4.594,4.625,4.5,4.563,6600,0.760872091118936,0.766006404315428,0.745303528523119,0.755737777922443,39849.5362806788,0.0,1.0
1998-05-01,4.875,4.875,4.531,4.531,6000,0.807412155900046,0.807412155900046,0.750437841719612,0.750437841719612,36226.8511642535,0.0,1.0
1998-05-04,4.75,4.875,4.531,4.875,9400,0.786709280107737,0.807412155900046,0.750437841719612,0.807412155900046,56755.4001573305,0.0,1.0
1998-05-05,4.688,4.813,4.438,4.688,20600,0.776440653714752,0.797143529507061,0.735034902130134,0.776440653714752,124378.855663937,0.0,1.0
1998-05-06,4.5,4.5,4.5,4.5,600,0.745303528523119,0.745303528523119,0.745303528523119,0.745303528523119,3622.68511642535,0.0,1.0
1998-05-07,4.438,4.688,4.438,4.688,1900,0.735034902130134,0.776440653714752,0.735034902130134,0.776440653714752,11471.8362020136,0.0,1.0
1998-05-08,4.469,4.531,4.313,4.313,6400,0.740169215326627,0.750437841719612,0.714332026337825,0.714332026337825,38641.9745752037,0.0,1.0
1998-05-11,4.25,4.688,4.0,4.688,7900,0.703897776938502,0.776440653714752,0.662492025353884,0.776440653714752,47698.6873662671,0.0,1.0
1998-05-12,4.5,4.5,4.063,4.063,5100,0.745303528523119,0.745303528523119,0.672926274753208,0.672926274753208,30792.8234896155,0.0,1.0
1998-05-13,4.313,4.5,4.313,4.5,800,0.714332026337825,0.745303528523119,0.714332026337825,0.745303528523119,4830.24682190047,0.0,1.0
1998-05-14,4.5,4.5,4.5,4.5,16900,0.745303528523119,0.745303528523119,0.745303528523119,0.745303528523119,102038.964112647,0.0,1.0
1998-05-15,4.75,4.938,4.5,4.688,44300,0.786709280107737,0.81784640529937,0.745303528523119,0.776440653714752,267474.917762738,0.0,1.0
1998-05-18,4.875,4.938,4.625,4.75,8400,0.807412155900046,0.81784640529937,0.766006404315428,0.786709280107737,50717.5916299549,0.0,1.0
1998-05-19,4.75,4.75,4.62,4.62,2000,0.786709280107737,0.786709280107737,0.765178289283736,0.765178289283736,12075.6170547512,0.0,1.0
1998-05-20,4.75,4.75,4.75,4.75,0,0.786709280107737,0.786709280107737,0.786709280107737,0.786709280107737,0,0.0,1.0
1998-05-21,4.438,4.75,4.438,4.75,10100,0.735034902130134,0.786709280107737,0.735034902130134,0.786709280107737,60981.8661264934,0.0,1.0
1998-05-22,4.44,4.44,4.44,4.44,0,0.735366148142811,0.735366148142811,0.735366148142811,0.735366148142811,0,0.0,1.0
1998-05-26,4.688,4.938,4.625,4.625,13900,0.776440653714752,0.81784640529937,0.766006404315428,0.766006404315428,83925.5385305206,0.0,1.0
1998-05-27,4.625,4.813,4.625,4.813,2100,0.766006404315428,0.797143529507061,0.766006404315428,0.797143529507061,12679.3979074887,0.0,1.0
1998-05-28,4.625,4.625,4.625,4.625,2300,0.766006404315428,0.766006404315428,0.766006404315428,0.766006404315428,13886.9596129638,0.0,1.0
1998-05-29,4.62,4.62,4.62,4.62,0,0.765178289283736,0.765178289283736,0.765178289283736,0.765178289283736,0,0.0,1.0
1998-06-01,4.25,4.875,4.25,4.5,6800,0.703897776938502,0.807412155900046,0.703897776938502,0.745303528523119,41057.0979861539,0.0,1.0
1998-06-02,4.25,4.313,4.25,4.313,8200,0.703897776938502,0.714332026337825,0.703897776938502,0.714332026337825,49510.0299244797,0.0,1.0
1998-06-03,4.375,4.625,4.25,4.25,72200,0.724600652730811,0.766006404315428,0.703897776938502,0.703897776938502,435929.775676517,0.0,1.0
1998-06-04,4.375,4.375,4.375,4.375,3700,0.724600652730811,0.724600652730811,0.724600652730811,0.724600652730811,22339.8915512896,0.0,1.0
1998-06-05,4.375,4.484,4.375,4.484,8100,0.724600652730811,0.742653560421704,0.724600652730811,0.742653560421704,48906.2490717422,0.0,1.0
1998-06-08,4.375,4.375,4.188,4.375,18800,0.724600652730811,0.724600652730811,0.693629150545516,0.724600652730811,113510.800314661,0.0,1.0
1998-06-09,4.031,4.188,4.031,4.188,21400,0.667626338550376,0.693629150545516,0.667626338550376,0.693629150545516,129209.102485838,0.0,1.0
1998-06-10,3.94,4.0,3.94,4.0,11800,0.652554644973576,0.662492025353884,0.652554644973576,0.662492025353884,71246.1406230318,0.0,1.0
1998-06-11,4.0,4.0,3.875,3.938,3100,0.662492025353884,0.662492025353884,0.641789149561575,0.652223398960899,18717.2064348643,0.0,1.0
1998-06-12,3.875,4.0,3.875,4.0,1800,0.641789149561575,0.662492025353884,0.641789149561575,0.662492025353884,10868.055349276,0.0,1.0
1998-06-15,3.875,4.0,3.813,3.813,10400,0.641789149561575,0.662492025353884,0.63152052316859,0.63152052316859,62793.2086847061,0.0,1.0
1998-06-16,3.875,4.0,3.875,3.875,1000,0.641789149561575,0.662492025353884,0.641789149561575,0.641789149561575,6037.80852737558,0.0,1.0
1998-06-17,3.75,4.125,3.75,3.938,20800,0.621086273769266,0.683194901146193,0.621086273769266,0.652223398960899,125586.417369412,0.0,1.0
1998-06-18,3.875,3.875,3.875,3.875,4400,0.641789149561575,0.641789149561575,0.641789149561575,0.641789149561575,26566.3575204526,0.0,1.0
1998-06-19,4.125,4.375,4.0,4.0,15000,0.683194901146193,0.724600652730811,0.662492025353884,0.662492025353884,90567.1279106337,0.0,1.0
1998-06-22,4.0,4.375,3.969,4.375,2900,0.662492025353884,0.724600652730811,0.657357712157391,0.724600652730811,17509.6447293892,0.0,1.0
1998-06-23,4.0,4.0,3.75,3.875,4100,0.662492025353884,0.662492025353884,0.621086273769266,0.641789149561575,24755.0149622399,0.0,1.0
1998-06-24,3.875,3.875,3.75,3.75,15300,0.641789149561575,0.641789149561575,0.621086273769266,0.621086273769266,92378.4704688464,0.0,1.0
1998-06-25,3.781,3.875,3.75,3.75,25800,0.626220586965759,0.641789149561575,0.621086273769266,0.621086273769266,155775.46000629,0.0,1.0
1998-06-26,3.813,4.0,3.813,4.0,1000,0.63152052316859,0.662492025353884,0.63152052316859,0.662492025353884,6037.80852737558,0.0,1.0
1998-06-29,3.188,3.75,3.188,3.75,26800,0.528006144207046,0.621086273769266,0.528006144207046,0.621086273769266,161813.268533665,0.0,1.0
1998-06-30,3.0,3.188,3.0,3.0,31600,0.496869019015413,0.528006144207046,0.496869019015413,0.496869019015413,190794.749465068,0.0,1.0
1998-07-01,4.0,4.0,3.25,3.375,15400,0.662492025353884,0.662492025353884,0.538274770600031,0.558977646392339,92982.2513215839,0.0,1.0
1998-07-02,3.938,4.0,3.938,3.969,6700,0.652223398960899,0.662492025353884,0.652223398960899,0.657357712157391,40453.3171334164,0.0,1.0
1998-07-06,3.5,3.969,3.5,3.969,9400,0.579680522184648,0.657357712157391,0.579680522184648,0.657357712157391,56755.4001573305,0.0,1.0
1998-07-07,3.5,3.688,3.375,3.5,16400,0.579680522184648,0.610817647376281,0.558977646392339,0.579680522184648,99020.0598489596,0.0,1.0
1998-07-08,3.625,3.625,3.375,3.375,10100,0.600383397976957,0.600383397976957,0.558977646392339,0.558977646392339,60981.8661264934,0.0,1.0
1998-07-09,3.5,3.625,3.5,3.625,1500,0.579680522184648,0.600383397976957,0.579680522184648,0.600383397976957,9056.71279106338,0.0,1.0
1998-07-10,3.375,3.375,3.375,3.375,200,0.558977646392339,0.558977646392339,0.558977646392339,0.558977646392339,1207.56170547512,0.0,1.0
1998-07-13,3.375,3.75,3.375,3.375,9000,0.558977646392339,0.621086273769266,0.558977646392339,0.558977646392339,54340.2767463803,0.0,1.0
1998-07-14,3.5,3.688,3.375,3.375,5000,0.579680522184648,0.610817647376281,0.558977646392339,0.558977646392339,30189.0426368779,0.0,1.0
1998-07-15,3.656,3.656,3.438,3.438,2000,0.60551771117345,0.60551771117345,0.569411895791663,0.569411895791663,12075.6170547512,0.0,1.0
1998-07-16,3.5,3.656,3.438,3.5,16300,0.579680522184648,0.60551771117345,0.569411895791663,0.579680522184648,98416.278996222,0.0,1.0
1998-07-17,3.438,3.5,3.438,3.5,5500,0.569411895791663,0.579680522184648,0.569411895791663,0.579680522184648,33207.9469005657,0.0,1.0
1998-07-20,3.438,3.5,3.438,3.438,6100,0.569411895791663,0.579680522184648,0.569411895791663,0.569411895791663,36830.6320169911,0.0,1.0
1998-07-21,3.875,3.875,3.875,3.875,200,0.641789149561575,0.641789149561575,0.641789149561575,0.641789149561575,1207.56170547512,0.0,1.0
1998-07-22,3.88,3.88,3.88,3.88,0,0.642617264593267,0.642617264593267,0.642617264593267,0.642617264593267,0,0.0,1.0
1998-07-23,3.813,3.813,3.438,3.438,300,0.63152052316859,0.63152052316859,0.569411895791663,0.569411895791663,1811.34255821267,0.0,1.0
1998-07-24,3.438,3.625,3.438,3.625,1700,0.569411895791663,0.600383397976957,0.569411895791663,0.600383397976957,10264.2744965385,0.0,1.0
1998-07-27,3.438,3.625,3.438,3.438,10400,0.569411895791663,0.600383397976957,0.569411895791663,0.569411895791663,62793.2086847061,0.0,1.0
1998-07-28,3.5,3.5,3.438,3.438,1400,0.579680522184648,0.579680522184648,0.569411895791663,0.569411895791663,8452.93193832582,0.0,1.0
1998-07-29,3.438,3.5,3.438,3.438,1700,0.572724355918433,0.583052718357916,0.572724355918433,0.572724355918433,10204.909114835,0.02,1.0
1998-07-30,3.44,3.44,3.44,3.44,0,0.573057528900351,0.573057528900351,0.573057528900351,0.573057528900351,0,0.0,1.0
1998-07-31,3.5,3.5,3.438,3.438,3000,0.583052718357916,0.583052718357916,0.572724355918433,0.572724355918433,18008.6631438264,0.0,1.0
1998-08-03,3.5,3.5,3.438,3.438,14600,0.583052718357916,0.583052718357916,0.572724355918433,0.572724355918433,87642.1606332885,0.0,1.0
1998-08-04,3.188,3.438,3.0,3.375,24300,0.531077733178582,0.572724355918433,0.499759472878213,0.56222940698799,145870.171464994,0.0,1.0
1998-08-05,3.25,3.25,3.063,3.063,5300,0.541406095618065,0.541406095618065,0.510254421808656,0.510254421808656,31815.3048874266,0.0,1.0
1998-08-06,3.125,3.281,3.125,3.125,26300,0.520582784248139,0.546570276837806,0.520582784248139,0.520582784248139,157875.946894212,0.0,1.0
1998-08-07,3.5,3.5,3.125,3.125,24100,0.583052718357916,0.583052718357916,0.520582784248139,0.520582784248139,144669.593922072,0.0,1.0
1998-08-10,3.25,3.5,3.25,3.5,1500,0.541406095618065,0.583052718357916,0.541406095618065,0.583052718357916,9004.3315719132,0.0,1.0
1998-08-11,3.0,3.0,3.0,3.0,400,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,2401.15508584352,0.0,1.0
1998-08-12,3.0,3.0,3.0,3.0,9900,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,59428.5883746272,0.0,1.0
1998-08-13,3.125,3.125,3.0,3.0,6000,0.520582784248139,0.520582784248139,0.499759472878213,0.499759472878213,36017.3262876528,0.0,1.0
1998-08-14,3.031,3.125,3.0,3.125,15600,0.504923654097955,0.520582784248139,0.499759472878213,0.520582784248139,93645.0483478974,0.0,1.0
1998-08-17,2.688,3.0,2.688,3.0,36000,0.447784487698879,0.499759472878213,0.447784487698879,0.499759472878213,216103.957725917,0.0,1.0
1998-08-18,2.938,3.0,2.625,2.625,9600,0.48943111043873,0.499759472878213,0.437289538768437,0.437289538768437,57627.7220602446,0.0,1.0
1998-08-19,2.938,3.125,2.375,3.0,13200,0.48943111043873,0.520582784248139,0.395642916028586,0.499759472878213,79238.1178328363,0.0,1.0
1998-08-20,2.656,2.688,2.656,2.688,7500,0.442453719988178,0.447784487698879,0.442453719988178,0.447784487698879,45021.6578595661,0.0,1.0
1998-08-21,3.0,3.0,2.625,2.625,6000,0.499759472878213,0.499759472878213,0.437289538768437,0.437289538768437,36017.3262876529,0.0,1.0
1998-08-24,2.875,3.25,2.875,3.25,3700,0.478936161508288,0.541406095618065,0.478936161508288,0.541406095618065,22210.6845440526,0.0,1.0
1998-08-25,3.0,3.0,3.0,3.0,8300,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,49823.9680312531,0.0,1.0
1998-08-26,2.875,3.0,2.625,2.75,4200,0.478936161508288,0.499759472878213,0.437289538768437,0.458112850138362,25212.128401357,0.0,1.0
1998-08-27,2.75,2.75,2.625,2.75,8200,0.458112850138362,0.458112850138362,0.437289538768437,0.458112850138362,49223.6792597922,0.0,1.0
1998-08-28,2.625,2.625,2.625,2.625,300,0.437289538768437,0.437289538768437,0.437289538768437,0.437289538768437,1800.86631438264,0.0,1.0
1998-08-31,2.625,2.75,2.625,2.75,22700,0.437289538768437,0.458112850138362,0.437289538768437,0.458112850138362,136265.55112162,0.0,1.0
1998-09-01,2.625,2.938,2.438,2.75,40300,0.437289538768437,0.48943111043873,0.406137864959028,0.458112850138362,241916.374898735,0.0,1.0
1998-09-02,2.563,2.625,2.563,2.625,16100,0.426961176328954,0.437289538768437,0.426961176328954,0.437289538768437,96646.4922052017,0.0,1.0
1998-09-03,2.563,2.563,2.438,2.438,14100,0.426961176328954,0.426961176328954,0.406137864959028,0.406137864959028,84640.7167759841,0.0,1.0
1998-09-04,2.563,2.688,2.563,2.688,9400,0.426961176328954,0.447784487698879,0.426961176328954,0.447784487698879,56427.1445173227,0.0,1.0
1998-09-08,2.375,2.75,2.375,2.75,1600,0.395642916028586,0.458112850138362,0.395642916028586,0.458112850138362,9604.62034337408,0.0,1.0
1998-09-09,2.375,2.5,2.25,2.5,37700,0.395642916028586,0.416466227398511,0.37481960465866,0.416466227398511,226308.866840752,0.0,1.0
1998-09-10,2.38,2.38,2.38,2.38,0,0.396475848483383,0.396475848483383,0.396475848483383,0.396475848483383,0,0.0,1.0
1998-09-11,2.375,2.5,2.375,2.5,18100,0.395642916028586,0.416466227398511,0.395642916028586,0.416466227398511,108652.267634419,0.0,1.0
1998-09-14,2.375,2.375,2.375,2.375,2000,0.395642916028586,0.395642916028586,0.395642916028586,0.395642916028586,12005.7754292176,0.0,1.0
1998-09-15,2.375,2.5,2.25,2.5,54800,0.395642916028586,0.416466227398511,0.37481960465866,0.416466227398511,328958.246760562,0.0,1.0
1998-09-16,2.313,2.375,2.313,2.313,10200,0.385314553589103,0.395642916028586,0.385314553589103,0.385314553589103,61229.4546890097,0.0,1.0
1998-09-17,2.25,2.438,2.25,2.25,21400,0.37481960465866,0.406137864959028,0.37481960465866,0.37481960465866,128461.797092628,0.0,1.0
1998-09-18,2.313,2.313,2.188,2.25,20700,0.385314553589103,0.385314553589103,0.364491242219177,0.37481960465866,124259.775692402,0.0,1.0
1998-09-21,2.25,2.25,2.125,2.125,30700,0.37481960465866,0.37481960465866,0.353996293288735,0.353996293288735,184288.65283849,0.0,1.0
1998-09-22,2.188,2.25,2.125,2.25,47000,0.364491242219177,0.37481960465866,0.353996293288735,0.37481960465866,282135.722586614,0.0,1.0
1998-09-23,2.25,2.375,2.156,2.156,29100,0.37481960465866,0.395642916028586,0.359160474508476,0.359160474508476,174684.032495116,0.0,1.0
1998-09-24,2.375,2.375,2.25,2.25,24800,0.395642916028586,0.395642916028586,0.37481960465866,0.37481960465866,148871.615322298,0.0,1.0
1998-09-25,2.219,2.25,2.219,2.219,29700,0.369655423438919,0.37481960465866,0.369655423438919,0.369655423438919,178285.765123881,0.0,1.0
1998-09-28,2.125,2.25,2.063,2.25,24700,0.353996293288735,0.37481960465866,0.343667930849251,0.37481960465866,148271.326550837,0.0,1.0
1998-09-29,2.25,2.75,2.25,2.75,1000,0.37481960465866,0.458112850138362,0.37481960465866,0.458112850138362,6002.88771460881,0.0,1.0
1998-09-30,2.25,2.25,2.25,2.25,0,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,0,0.0,1.0
1998-10-01,2.313,2.313,2.25,2.25,1500,0.385314553589103,0.385314553589103,0.37481960465866,0.37481960465866,9004.3315719132,0.0,1.0
1998-10-02,2.313,2.313,2.313,2.313,1200,0.385314553589103,0.385314553589103,0.385314553589103,0.385314553589103,7203.46525753056,0.0,1.0
1998-10-05,2.313,2.813,2.313,2.813,6500,0.385314553589103,0.468607799068805,0.385314553589103,0.468607799068805,39018.7701449572,0.0,1.0
1998-10-06,2.375,2.375,2.375,2.375,4000,0.395642916028586,0.395642916028586,0.395642916028586,0.395642916028586,24011.5508584352,0.0,1.0
1998-10-07,2.25,2.25,2.25,2.25,700,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,4202.02140022616,0.0,1.0
1998-10-08,2.25,2.25,2.25,2.25,0,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,0,0.0,1.0
1998-10-09,2.5,2.875,2.5,2.5,2600,0.416466227398511,0.478936161508288,0.416466227398511,0.416466227398511,15607.5080579829,0.0,1.0
1998-10-12,2.563,2.688,2.25,2.5,10100,0.426961176328954,0.447784487698879,0.37481960465866,0.416466227398511,60629.1659175489,0.0,1.0
1998-10-13,2.313,2.5,2.313,2.5,800,0.385314553589103,0.416466227398511,0.385314553589103,0.416466227398511,4802.31017168704,0.0,1.0
1998-10-14,2.313,2.313,2.313,2.313,1000,0.385314553589103,0.385314553589103,0.385314553589103,0.385314553589103,6002.8877146088,0.0,1.0
1998-10-15,2.375,2.375,2.375,2.375,500,0.395642916028586,0.395642916028586,0.395642916028586,0.395642916028586,3001.4438573044,0.0,1.0
1998-10-16,2.375,2.5,2.313,2.375,12600,0.395642916028586,0.416466227398511,0.385314553589103,0.395642916028586,75636.3852040709,0.0,1.0
1998-10-19,2.344,2.625,2.313,2.313,2300,0.390478734808844,0.437289538768437,0.385314553589103,0.385314553589103,13806.6417436003,0.0,1.0
1998-10-20,2.25,2.313,2.25,2.313,3300,0.37481960465866,0.385314553589103,0.37481960465866,0.385314553589103,19809.5294582091,0.0,1.0
1998-10-21,2.25,2.25,2.25,2.25,10100,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,60629.165917549,0.0,1.0
1998-10-22,2.25,2.375,2.25,2.313,28800,0.37481960465866,0.395642916028586,0.37481960465866,0.385314553589103,172883.166180734,0.0,1.0
1998-10-23,2.375,2.375,2.375,2.375,500,0.395642916028586,0.395642916028586,0.395642916028586,0.395642916028586,3001.4438573044,0.0,1.0
1998-10-26,2.375,2.375,2.25,2.25,4100,0.395642916028586,0.395642916028586,0.37481960465866,0.37481960465866,24611.8396298961,0.0,1.0
1998-10-27,2.5,2.5,2.25,2.25,7000,0.416466227398511,0.416466227398511,0.37481960465866,0.37481960465866,42020.2140022617,0.0,1.0
1998-10-28,2.438,2.438,2.438,2.438,1000,0.406137864959028,0.406137864959028,0.406137864959028,0.406137864959028,6002.88771460881,0.0,1.0
1998-10-29,2.5,2.5,2.438,2.438,3400,0.416466227398511,0.416466227398511,0.406137864959028,0.406137864959028,20409.8182296699,0.0,1.0
1998-10-30,2.438,2.625,2.438,2.5,12700,0.406137864959028,0.437289538768437,0.406137864959028,0.416466227398511,76236.6739755319,0.0,1.0
1998-11-02,2.313,2.5,2.313,2.313,4300,0.385314553589103,0.416466227398511,0.385314553589103,0.385314553589103,25812.4171728178,0.0,1.0
1998-11-03,2.25,2.375,2.125,2.313,11800,0.37481960465866,0.395642916028586,0.353996293288735,0.385314553589103,70834.0750323839,0.0,1.0
1998-11-04,2.375,2.5,2.25,2.438,9700,0.395642916028586,0.416466227398511,0.37481960465866,0.406137864959028,58228.0108317054,0.0,1.0
1998-11-05,2.313,2.5,2.313,2.5,30100,0.385314553589103,0.416466227398511,0.385314553589103,0.416466227398511,180686.920209725,0.0,1.0
1998-11-06,2.25,2.5,2.25,2.5,21800,0.37481960465866,0.416466227398511,0.37481960465866,0.416466227398511,130862.952178472,0.0,1.0
1998-11-09,2.438,2.5,2.25,2.25,4900,0.406137864959028,0.416466227398511,0.37481960465866,0.37481960465866,29414.1498015832,0.0,1.0
1998-11-10,2.625,2.625,2.5,2.625,5900,0.437289538768437,0.437289538768437,0.416466227398511,0.437289538768437,35417.0375161919,0.0,1.0
1998-11-11,2.75,2.75,2.5,2.625,18500,0.458112850138362,0.458112850138362,0.416466227398511,0.437289538768437,111053.422720263,0.0,1.0
1998-11-12,2.875,2.875,2.5,2.5,9400,0.478936161508288,0.478936161508288,0.416466227398511,0.416466227398511,56427.1445173228,0.0,1.0
1998-11-13,2.75,3.0,2.75,3.0,7200,0.458112850138362,0.499759472878213,0.458112850138362,0.499759472878213,43220.7915451834,0.0,1.0
1998-11-16,2.531,2.75,2.25,2.75,7900,0.421630408618253,0.458112850138362,0.37481960465866,0.458112850138362,47422.8129454095,0.0,1.0
1998-11-17,2.5,2.5,2.25,2.25,2700,0.416466227398511,0.416466227398511,0.37481960465866,0.37481960465866,16207.7968294438,0.0,1.0
1998-11-18,2.375,2.625,2.375,2.5,20900,0.395642916028586,0.437289538768437,0.395642916028586,0.416466227398511,125460.353235324,0.0,1.0
1998-11-19,2.38,2.38,2.38,2.38,0,0.396475848483383,0.396475848483383,0.396475848483383,0.396475848483383,0,0.0,1.0
1998-11-20,2.5,2.875,2.5,2.875,1400,0.416466227398511,0.478936161508288,0.416466227398511,0.478936161508288,8404.04280045233,0.0,1.0
1998-11-23,2.531,2.625,2.25,2.625,9900,0.421630408618253,0.437289538768437,0.37481960465866,0.437289538768437,59428.5883746271,0.0,1.0
1998-11-24,2.5,2.969,2.375,2.375,3700,0.416466227398511,0.494595291658472,0.395642916028586,0.395642916028586,22210.6845440526,0.0,1.0
1998-11-25,2.38,2.94,2.38,2.94,3500,0.396475848483383,0.489764283420649,0.396475848483383,0.489764283420649,21010.1070011308,0.0,1.0
1998-11-27,2.625,2.625,2.25,2.313,6000,0.437289538768437,0.437289538768437,0.37481960465866,0.385314553589103,36017.3262876528,0.0,1.0
1998-11-30,2.313,2.875,2.313,2.625,2000,0.385314553589103,0.478936161508288,0.385314553589103,0.437289538768437,12005.7754292176,0.0,1.0
1998-12-01,2.25,2.313,2.25,2.313,6500,0.37481960465866,0.385314553589103,0.37481960465866,0.385314553589103,39018.7701449572,0.0,1.0
1998-12-02,2.438,2.5,2.375,2.5,17300,0.406137864959028,0.416466227398511,0.395642916028586,0.416466227398511,103849.957462732,0.0,1.0
1998-12-03,2.438,2.438,2.313,2.438,13600,0.406137864959028,0.406137864959028,0.385314553589103,0.406137864959028,81639.2729186798,0.0,1.0
1998-12-04,2.313,2.313,2.25,2.25,7800,0.385314553589103,0.385314553589103,0.37481960465866,0.37481960465866,46822.5241739486,0.0,1.0
1998-12-07,2.313,2.438,2.25,2.375,22400,0.385314553589103,0.406137864959028,0.37481960465866,0.395642916028586,134464.684807237,0.0,1.0
1998-12-08,2.313,2.438,2.313,2.313,13900,0.385314553589103,0.406137864959028,0.385314553589103,0.385314553589103,83440.1392330623,0.0,1.0
1998-12-09,2.313,2.375,2.313,2.313,5500,0.385314553589103,0.395642916028586,0.385314553589103,0.385314553589103,33015.8824303484,0.0,1.0
1998-12-10,2.313,2.313,2.25,2.25,9900,0.385314553589103,0.385314553589103,0.37481960465866,0.37481960465866,59428.5883746271,0.0,1.0
1998-12-11,2.25,2.313,2.25,2.25,11600,0.37481960465866,0.385314553589103,0.37481960465866,0.37481960465866,69633.4974894622,0.0,1.0
1998-12-14,2.25,2.5,2.25,2.25,42700,0.37481960465866,0.416466227398511,0.37481960465866,0.37481960465866,256323.305413796,0.0,1.0
1998-12-15,2.25,2.375,2.188,2.25,53500,0.37481960465866,0.395642916028586,0.364491242219177,0.37481960465866,321154.492731571,0.0,1.0
1998-12-16,2.188,2.25,2.125,2.188,16900,0.364491242219177,0.37481960465866,0.353996293288735,0.364491242219177,101448.802376889,0.0,1.0
1998-12-17,2.25,2.313,2.188,2.188,9900,0.37481960465866,0.385314553589103,0.364491242219177,0.364491242219177,59428.5883746272,0.0,1.0
1998-12-18,2.25,2.25,2.25,2.25,7000,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,42020.2140022617,0.0,1.0
1998-12-21,2.25,2.25,2.25,2.25,54600,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,327757.669217641,0.0,1.0
1998-12-22,2.25,2.313,2.25,2.25,27100,0.37481960465866,0.385314553589103,0.37481960465866,0.37481960465866,162678.257065899,0.0,1.0
1998-12-23,2.25,2.25,2.25,2.25,6900,0.37481960465866,0.37481960465866,0.37481960465866,0.37481960465866,41419.9252308008,0.0,1.0
1998-12-24,2.25,2.375,2.25,2.375,7700,0.37481960465866,0.395642916028586,0.37481960465866,0.395642916028586,46222.2354024878,0.0,1.0
1998-12-28,2.359,2.375,2.25,2.313,49100,0.392977532173235,0.395642916028586,0.37481960465866,0.385314553589103,294741.786787292,0.0,1.0
1998-12-29,2.375,2.438,2.313,2.438,9400,0.395642916028586,0.406137864959028,0.385314553589103,0.406137864959028,56427.1445173227,0.0,1.0
1998-12-30,2.313,2.375,2.313,2.313,16500,0.385314553589103,0.395642916028586,0.385314553589103,0.385314553589103,99047.6472910452,0.0,1.0
1998-12-31,2.313,2.375,2.313,2.313,6600,0.385314553589103,0.395642916028586,0.385314553589103,0.385314553589103,39619.0589164181,0.0,1.0
1999-01-04,2.375,2.375,2.313,2.313,8700,0.395642916028586,0.395642916028586,0.385314553589103,0.385314553589103,52225.1231170966,0.0,1.0
1999-01-05,2.375,2.469,2.344,2.344,3500,0.395642916028586,0.41130204617877,0.390478734808844,0.390478734808844,21010.1070011308,0.0,1.0
1999-01-06,2.344,2.469,2.344,2.469,3600,0.390478734808844,0.41130204617877,0.390478734808844,0.41130204617877,21610.3957725917,0.0,1.0
1999-01-07,2.406,2.5,2.406,2.5,9800,0.400807097248327,0.416466227398511,0.400807097248327,0.416466227398511,58828.2996031663,0.0,1.0
1999-01-08,2.438,2.563,2.375,2.5,25300,0.406137864959028,0.426961176328954,0.395642916028586,0.416466227398511,151873.059179603,0.0,1.0
1999-01-11,2.5,2.5,2.375,2.375,14000,0.416466227398511,0.416466227398511,0.395642916028586,0.395642916028586,84040.4280045233,0.0,1.0
1999-01-12,2.422,2.422,2.375,2.406,13700,0.403472481103678,0.403472481103678,0.395642916028586,0.400807097248327,82239.5616901406,0.0,1.0
1999-01-13,2.5625,2.5625,2.25,2.25,18500,0.426877883083474,0.426877883083474,0.37481960465866,0.37481960465866,111053.422720263,0.0,1.0
1999-01-14,2.25,2.313,2.25,2.313,5100,0.37481960465866,0.385314553589103,0.37481960465866,0.385314553589103,30614.7273445049,0.0,1.0
1999-01-15,2.281,2.281,2.281,2.281,6600,0.379983785878402,0.379983785878402,0.379983785878402,0.379983785878402,39619.0589164181,0.0,1.0
1999-01-19,2.281,2.5,2.281,2.281,5300,0.379983785878402,0.416466227398511,0.379983785878402,0.379983785878402,31815.3048874266,0.0,1.0
1999-01-20,2.391,2.438,2.25,2.281,11400,0.398308299883936,0.406137864959028,0.37481960465866,0.379983785878402,68432.9199465404,0.0,1.0
1999-01-21,2.5,2.5,2.469,2.5,4000,0.416466227398511,0.416466227398511,0.41130204617877,0.416466227398511,24011.5508584352,0.0,1.0
1999-01-22,2.563,2.75,2.531,2.563,8800,0.426961176328954,0.458112850138362,0.421630408618253,0.426961176328954,52825.4118885575,0.0,1.0
1999-01-25,2.563,2.625,2.25,2.5,10000,0.426961176328954,0.437289538768437,0.37481960465866,0.416466227398511,60028.877146088,0.0,1.0
1999-01-26,2.5,2.625,2.5,2.625,15700,0.416466227398511,0.437289538768437,0.416466227398511,0.437289538768437,94245.3371193583,0.0,1.0
1999-01-27,2.531,2.625,2.5,2.5,4400,0.421630408618253,0.437289538768437,0.416466227398511,0.416466227398511,26412.7059442787,0.0,1.0
1999-01-28,2.625,2.875,2.5,2.625,12500,0.437289538768437,0.478936161508288,0.416466227398511,0.437289538768437,75036.09643261,0.0,1.0
1999-01-29,2.688,2.75,2.563,2.75,17500,0.447784487698879,0.458112850138362,0.426961176328954,0.458112850138362,105050.535005654,0.0,1.0
1999-02-01,2.75,2.75,2.5,2.5,12200,0.458112850138362,0.458112850138362,0.416466227398511,0.416466227398511,73235.2301182275,0.0,1.0
1999-02-02,2.531,2.75,2.531,2.531,3400,0.421630408618253,0.458112850138362,0.421630408618253,0.421630408618253,20409.8182296699,0.0,1.0
1999-02-03,2.5,2.5,2.5,2.5,400,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,2401.15508584352,0.0,1.0
1999-02-04,2.625,2.625,2.563,2.563,11700,0.437289538768437,0.437289538768437,0.426961176328954,0.426961176328954,70233.786260923,0.0,1.0
1999-02-05,2.62,2.62,2.62,2.62,0,0.43645660631364,0.43645660631364,0.43645660631364,0.43645660631364,0,0.0,1.0
1999-02-08,3.0,3.0,3.0,3.0,400,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,2401.15508584352,0.0,1.0
1999-02-09,2.688,2.813,2.688,2.75,30600,0.447784487698879,0.468607799068805,0.447784487698879,0.458112850138362,183688.36406703,0.0,1.0
1999-02-10,2.625,2.875,2.625,2.625,9200,0.437289538768437,0.478936161508288,0.437289538768437,0.437289538768437,55226.566974401,0.0,1.0
1999-02-11,2.563,2.625,2.563,2.563,9400,0.426961176328954,0.437289538768437,0.426961176328954,0.426961176328954,56427.1445173227,0.0,1.0
1999-02-12,2.5,2.625,2.5,2.5,11700,0.416466227398511,0.437289538768437,0.416466227398511,0.416466227398511,70233.7862609231,0.0,1.0
1999-02-16,2.688,2.875,2.625,2.875,25100,0.447784487698879,0.478936161508288,0.437289538768437,0.478936161508288,150672.481636681,0.0,1.0
1999-02-17,2.75,2.75,2.563,2.625,10600,0.458112850138362,0.458112850138362,0.426961176328954,0.437289538768437,63630.6097748534,0.0,1.0
1999-02-18,2.5,2.625,2.5,2.5,15700,0.416466227398511,0.437289538768437,0.416466227398511,0.416466227398511,94245.3371193583,0.0,1.0
1999-02-19,2.5,2.531,2.5,2.531,16000,0.416466227398511,0.421630408618253,0.416466227398511,0.421630408618253,96046.2034337409,0.0,1.0
1999-02-22,2.563,2.563,2.5,2.5,11600,0.426961176328954,0.426961176328954,0.416466227398511,0.416466227398511,69633.4974894621,0.0,1.0
1999-02-23,2.5,2.531,2.5,2.5,9100,0.416466227398511,0.421630408618253,0.416466227398511,0.416466227398511,54626.2782029401,0.0,1.0
1999-02-24,2.5,2.531,2.5,2.5,76700,0.416466227398511,0.421630408618253,0.416466227398511,0.416466227398511,460421.487710496,0.0,1.0
1999-02-25,2.5,2.5,2.5,2.5,4900,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,29414.1498015832,0.0,1.0
1999-02-26,2.5,2.5,2.5,2.5,22600,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,135665.262350159,0.0,1.0
1999-03-01,2.75,2.75,2.5,2.531,4700,0.458112850138362,0.458112850138362,0.416466227398511,0.421630408618253,28213.5722586614,0.0,1.0
1999-03-02,2.531,2.531,2.5,2.5,8300,0.421630408618253,0.421630408618253,0.416466227398511,0.416466227398511,49823.9680312531,0.0,1.0
1999-03-03,2.531,2.531,2.531,2.531,5400,0.421630408618253,0.421630408618253,0.421630408618253,0.421630408618253,32415.5936588875,0.0,1.0
1999-03-04,2.563,2.563,2.563,2.563,2000,0.426961176328954,0.426961176328954,0.426961176328954,0.426961176328954,12005.7754292176,0.0,1.0
1999-03-05,2.625,2.625,2.563,2.563,5600,0.437289538768437,0.437289538768437,0.426961176328954,0.426961176328954,33616.1712018093,0.0,1.0
1999-03-08,2.5,2.563,2.5,2.5,6600,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,39619.0589164181,0.0,1.0
1999-03-09,2.531,2.563,2.5,2.5,6700,0.421630408618253,0.426961176328954,0.416466227398511,0.416466227398511,40219.347687879,0.0,1.0
1999-03-10,2.5,2.563,2.5,2.5,25600,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,153673.925493985,0.0,1.0
1999-03-11,2.5,2.5,2.5,2.5,15200,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,91243.8932620539,0.0,1.0
1999-03-12,2.625,2.688,2.5,2.531,15900,0.437289538768437,0.447784487698879,0.416466227398511,0.421630408618253,95445.9146622799,0.0,1.0
1999-03-15,2.5,2.531,2.5,2.531,8000,0.416466227398511,0.421630408618253,0.416466227398511,0.421630408618253,48023.1017168705,0.0,1.0
1999-03-16,2.5,2.5,2.5,2.5,11400,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,68432.9199465404,0.0,1.0
1999-03-17,2.5,2.563,2.5,2.5,305100,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,1831481.04172715,0.0,1.0
1999-03-18,2.5,2.5,2.5,2.5,128900,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,773772.226413075,0.0,1.0
1999-03-19,2.375,2.5,2.375,2.375,162600,0.395642916028586,0.416466227398511,0.395642916028586,0.395642916028586,976069.542395391,0.0,1.0
1999-03-22,2.5,2.5,2.438,2.438,9900,0.416466227398511,0.416466227398511,0.406137864959028,0.406137864959028,59428.5883746272,0.0,1.0
1999-03-23,2.5,2.531,2.5,2.5,48800,0.416466227398511,0.421630408618253,0.416466227398511,0.416466227398511,292940.92047291,0.0,1.0
1999-03-24,2.5,2.563,2.5,2.563,6000,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,36017.3262876528,0.0,1.0
1999-03-25,2.531,2.531,2.531,2.531,100,0.421630408618253,0.421630408618253,0.421630408618253,0.421630408618253,600.28877146088,0.0,1.0
1999-03-26,2.5,2.563,2.5,2.563,1200,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,7203.46525753057,0.0,1.0
1999-03-29,2.531,2.531,2.531,2.531,2000,0.421630408618253,0.421630408618253,0.421630408618253,0.421630408618253,12005.7754292176,0.0,1.0
1999-03-30,2.531,2.531,2.531,2.531,400,0.421630408618253,0.421630408618253,0.421630408618253,0.421630408618253,2401.15508584352,0.0,1.0
1999-03-31,2.5,2.563,2.5,2.563,21200,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,127261.219549707,0.0,1.0
1999-04-01,2.5,2.625,2.5,2.5,6400,0.416466227398511,0.437289538768437,0.416466227398511,0.416466227398511,38418.4813734964,0.0,1.0
1999-04-05,2.5,2.5,2.5,2.5,0,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,0,0.0,1.0
1999-04-06,2.5,2.563,2.5,2.5,4000,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,24011.5508584352,0.0,1.0
1999-04-07,2.5,2.5,2.5,2.5,3100,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,18608.9519152873,0.0,1.0
1999-04-08,2.5,2.5,2.5,2.5,4500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,27012.9947157396,0.0,1.0
1999-04-09,2.5,2.5,2.5,2.5,2800,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,16808.0856009047,0.0,1.0
1999-04-12,2.5,2.5,2.375,2.5,23200,0.416466227398511,0.416466227398511,0.395642916028586,0.416466227398511,139266.994978924,0.0,1.0
1999-04-13,2.5,2.547,2.438,2.438,27700,0.416466227398511,0.424295792473603,0.406137864959028,0.406137864959028,166279.989694664,0.0,1.0
1999-04-14,2.5,2.5,2.5,2.5,5300,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,31815.3048874267,0.0,1.0
1999-04-15,2.5,2.5,2.5,2.5,8500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,51024.5455741749,0.0,1.0
1999-04-16,2.5,2.5,2.375,2.375,21500,0.416466227398511,0.416466227398511,0.395642916028586,0.395642916028586,129062.085864089,0.0,1.0
1999-04-19,2.5,2.75,2.5,2.75,13900,0.416466227398511,0.458112850138362,0.416466227398511,0.458112850138362,83440.1392330624,0.0,1.0
1999-04-20,2.5,2.5,2.5,2.5,18400,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,110453.133948802,0.0,1.0
1999-04-21,2.5,2.5,2.5,2.5,23000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,138066.417436003,0.0,1.0
1999-04-22,2.625,2.75,2.5,2.75,9900,0.437289538768437,0.458112850138362,0.416466227398511,0.458112850138362,59428.5883746271,0.0,1.0
1999-04-23,2.5,2.5,2.5,2.5,5500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,33015.8824303484,0.0,1.0
1999-04-26,2.5,2.5,2.5,2.5,6100,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,36617.6150591137,0.0,1.0
1999-04-27,2.5,2.75,2.5,2.5,33500,0.416466227398511,0.458112850138362,0.416466227398511,0.416466227398511,201096.738439395,0.0,1.0
1999-04-28,2.5,2.5,2.5,2.5,8800,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,52825.4118885575,0.0,1.0
1999-04-29,2.625,2.625,2.5,2.5,2300,0.437289538768437,0.437289538768437,0.416466227398511,0.416466227398511,13806.6417436002,0.0,1.0
1999-04-30,2.5,2.5,2.5,2.5,2000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,12005.7754292176,0.0,1.0
1999-05-03,2.5,2.563,2.5,2.563,200,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,1200.57754292176,0.0,1.0
1999-05-04,2.563,2.625,2.5,2.5,72900,0.426961176328954,0.437289538768437,0.416466227398511,0.416466227398511,437610.514394982,0.0,1.0
1999-05-05,2.5,2.5,2.5,2.5,11600,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,69633.4974894622,0.0,1.0
1999-05-06,2.5,2.5,2.5,2.5,17000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,102049.09114835,0.0,1.0
1999-05-07,2.5,2.563,2.5,2.5,32400,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,194493.561953325,0.0,1.0
1999-05-10,2.5,2.5,2.5,2.5,700,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,4202.02140022617,0.0,1.0
1999-05-11,2.5,2.5,2.5,2.5,0,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,0,0.0,1.0
1999-05-12,2.5,2.5,2.5,2.5,0,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,0,0.0,1.0
1999-05-13,2.5,2.5,2.5,2.5,1100,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,6603.17648606969,0.0,1.0
1999-05-14,2.5,2.563,2.5,2.5,8300,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,49823.9680312531,0.0,1.0
1999-05-17,2.5,2.563,2.5,2.5,18500,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,111053.422720263,0.0,1.0
1999-05-18,2.5,2.563,2.5,2.563,4000,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,24011.5508584352,0.0,1.0
1999-05-19,2.5,2.5,2.5,2.5,15200,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,91243.8932620539,0.0,1.0
1999-05-20,2.5,2.563,2.5,2.5,42400,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,254522.439099413,0.0,1.0
1999-05-21,2.5,2.5,2.5,2.5,17900,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,107451.690091498,0.0,1.0
1999-05-24,2.5,2.625,2.5,2.625,2500,0.416466227398511,0.437289538768437,0.416466227398511,0.437289538768437,15007.219286522,0.0,1.0
1999-05-25,2.5,2.5,2.5,2.5,5100,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,30614.7273445049,0.0,1.0
1999-05-26,2.5,2.5,2.5,2.5,12000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,72034.6525753057,0.0,1.0
1999-05-27,2.5,2.5,2.5,2.5,800,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,4802.31017168705,0.0,1.0
1999-05-28,2.5,2.5,2.5,2.5,0,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,0,0.0,1.0
1999-06-01,2.5,2.5,2.5,2.5,6000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,36017.3262876528,0.0,1.0
1999-06-02,2.5,2.625,2.5,2.5,2900,0.416466227398511,0.437289538768437,0.416466227398511,0.416466227398511,17408.3743723655,0.0,1.0
1999-06-03,2.5,2.5,2.5,2.5,9500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,57027.4332887837,0.0,1.0
1999-06-04,2.5,2.563,2.5,2.5,3100,0.416466227398511,0.426961176328954,0.416466227398511,0.416466227398511,18608.9519152873,0.0,1.0
1999-06-07,2.5,2.5,2.5,2.5,500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,3001.4438573044,0.0,1.0
1999-06-08,2.5,2.5,2.5,2.5,300,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,1800.86631438264,0.0,1.0
1999-06-09,2.5,2.5,2.5,2.5,42400,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,254522.439099413,0.0,1.0
1999-06-10,2.5,2.5,2.5,2.5,6000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,36017.3262876528,0.0,1.0
1999-06-11,2.5,2.5,2.5,2.5,1000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,6002.88771460881,0.0,1.0
1999-06-14,2.5,2.5,2.5,2.5,4000,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,24011.5508584352,0.0,1.0
1999-06-15,2.5,2.531,2.5,2.531,4600,0.416466227398511,0.421630408618253,0.416466227398511,0.421630408618253,27613.2834872005,0.0,1.0
1999-06-16,2.5,2.5,2.5,2.5,6500,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,39018.7701449572,0.0,1.0
1999-06-17,2.5,2.5,2.5,2.5,7600,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,45621.9466310269,0.0,1.0
1999-06-18,2.5,2.5,2.5,2.5,1800,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,10805.1978862959,0.0,1.0
1999-06-21,2.5,2.5,2.5,2.5,200,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,1200.57754292176,0.0,1.0
1999-06-22,2.5,2.5,2.5,2.5,3300,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,19809.5294582091,0.0,1.0
1999-06-23,2.5,2.563,2.5,2.563,35100,0.416466227398511,0.426961176328954,0.416466227398511,0.426961176328954,210701.358782769,0.0,1.0
1999-06-24,2.5,2.531,2.5,2.5,22000,0.416466227398511,0.421630408618253,0.416466227398511,0.416466227398511,132063.529721394,0.0,1.0
1999-06-25,2.5,2.5,2.5,2.5,17800,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,106851.401320037,0.0,1.0
1999-06-28,2.5,2.531,2.5,2.516,19600,0.416466227398511,0.421630408618253,0.416466227398511,0.419131611253862,117656.599206333,0.0,1.0
1999-06-29,2.5,2.594,2.5,2.594,4500,0.416466227398511,0.432125357548695,0.416466227398511,0.432125357548695,27012.9947157396,0.0,1.0
1999-06-30,2.625,2.625,2.594,2.594,15100,0.437289538768437,0.437289538768437,0.432125357548695,0.432125357548695,90643.6044905929,0.0,1.0
1999-07-01,2.625,3.0,2.625,2.625,27300,0.437289538768437,0.499759472878213,0.437289538768437,0.437289538768437,163878.83460882,0.0,1.0
1999-07-02,2.75,3.25,2.75,3.125,800,0.458112850138362,0.541406095618065,0.458112850138362,0.520582784248139,4802.31017168705,0.0,1.0
1999-07-06,2.625,3.0,2.5,2.5,8200,0.437289538768437,0.499759472878213,0.416466227398511,0.416466227398511,49223.6792597922,0.0,1.0
1999-07-07,2.5,2.5,2.5,2.5,200,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,1200.57754292176,0.0,1.0
1999-07-08,2.5,2.5,2.5,2.5,0,0.416466227398511,0.416466227398511,0.416466227398511,0.416466227398511,0,0.0,1.0
1999-07-09,2.875,3.25,2.5,2.875,14500,0.478936161508288,0.541406095618065,0.416466227398511,0.478936161508288,87041.8718618277,0.0,1.0
1999-07-12,2.875,3.0,2.625,2.625,9300,0.478936161508288,0.499759472878213,0.437289538768437,0.437289538768437,55826.8557458619,0.0,1.0
1999-07-13,2.625,2.688,2.563,2.688,6700,0.437289538768437,0.447784487698879,0.426961176328954,0.447784487698879,40219.347687879,0.0,1.0
1999-07-14,2.688,2.688,2.688,2.688,100,0.447784487698879,0.447784487698879,0.447784487698879,0.447784487698879,600.288771460881,0.0,1.0
1999-07-15,2.625,2.625,2.625,2.625,2900,0.437289538768437,0.437289538768437,0.437289538768437,0.437289538768437,17408.3743723655,0.0,1.0
1999-07-16,2.75,2.75,2.75,2.75,9100,0.458112850138362,0.458112850138362,0.458112850138362,0.458112850138362,54626.2782029402,0.0,1.0
1999-07-19,3.0,3.0,3.0,3.0,2000,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,12005.7754292176,0.0,1.0
1999-07-20,2.875,3.0,2.625,3.0,6100,0.478936161508288,0.499759472878213,0.437289538768437,0.499759472878213,36617.6150591137,0.0,1.0
1999-07-21,2.75,2.75,2.563,2.563,500,0.458112850138362,0.458112850138362,0.426961176328954,0.426961176328954,3001.4438573044,0.0,1.0
1999-07-22,2.781,2.781,2.781,2.781,4600,0.463277031358104,0.463277031358104,0.463277031358104,0.463277031358104,27613.2834872005,0.0,1.0
1999-07-23,2.625,2.625,2.625,2.625,900,0.437289538768437,0.437289538768437,0.437289538768437,0.437289538768437,5402.59894314792,0.0,1.0
1999-07-26,3.0,3.0,3.0,3.0,3600,0.499759472878213,0.499759472878213,0.499759472878213,0.499759472878213,21610.3957725917,0.0,1.0
1999-07-27,2.75,2.969,2.75,2.969,600,0.458112850138362,0.494595291658472,0.458112850138362,0.494595291658472,3601.73262876529,0.0,1.0
1999-07-28,2.75,2.75,2.75,2.75,400,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,2383.81822601794,0.02,1.0
1999-07-29,2.75,2.75,2.75,2.75,0,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,0,0.0,1.0
1999-07-30,2.625,3.0,2.625,2.625,2000,0.440469826323116,0.503394087226419,0.440469826323116,0.440469826323116,11919.0911300897,0.0,1.0
1999-08-02,2.969,2.969,2.625,2.625,1200,0.498192348325079,0.498192348325079,0.440469826323116,0.440469826323116,7151.45467805381,0.0,1.0
1999-08-03,2.75,2.75,2.75,2.75,800,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,4767.63645203588,0.0,1.0
1999-08-04,2.75,2.75,2.75,2.75,0,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,0,0.0,1.0
1999-08-05,2.625,2.625,2.625,2.625,500,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,2979.77278252242,0.0,1.0
1999-08-06,2.563,2.563,2.563,2.563,800,0.430066348520437,0.430066348520437,0.430066348520437,0.430066348520437,4767.63645203587,0.0,1.0
1999-08-09,2.75,2.75,2.563,2.563,3700,0.46144457995755,0.46144457995755,0.430066348520437,0.430066348520437,22050.3185906659,0.0,1.0
1999-08-10,2.75,2.75,2.75,2.75,2400,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,14302.9093561076,0.0,1.0
1999-08-11,2.625,2.625,2.625,2.625,1100,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,6555.50012154933,0.0,1.0
1999-08-12,2.688,2.875,2.688,2.875,3000,0.451041102154871,0.482419333591985,0.451041102154871,0.482419333591985,17878.6366951345,0.0,1.0
1999-08-13,2.688,2.688,2.688,2.688,2100,0.451041102154871,0.451041102154871,0.451041102154871,0.451041102154871,12515.0456865942,0.0,1.0
1999-08-16,2.875,3.0,2.875,2.875,3700,0.482419333591985,0.503394087226419,0.482419333591985,0.482419333591985,22050.3185906659,0.0,1.0
1999-08-17,2.88,2.88,2.88,2.88,0,0.483258323737362,0.483258323737362,0.483258323737362,0.483258323737362,0,0.0,1.0
1999-08-18,2.88,2.88,2.88,2.88,0,0.483258323737362,0.483258323737362,0.483258323737362,0.483258323737362,0,0.0,1.0
1999-08-19,2.688,2.688,2.688,2.688,300,0.451041102154871,0.451041102154871,0.451041102154871,0.451041102154871,1787.86366951345,0.0,1.0
1999-08-20,2.69,2.69,2.69,2.69,0,0.451376698213022,0.451376698213022,0.451376698213022,0.451376698213022,0,0.0,1.0
1999-08-23,2.688,3.0,2.688,3.0,4300,0.451041102154871,0.503394087226419,0.451041102154871,0.503394087226419,25626.0459296928,0.0,1.0
1999-08-24,3.0,3.0,3.0,3.0,6400,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,38141.091616287,0.0,1.0
1999-08-25,3.0,3.0,3.0,3.0,900,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,5363.59100854035,0.0,1.0
1999-08-26,3.0,3.0,2.875,3.0,12000,0.503394087226419,0.503394087226419,0.482419333591985,0.503394087226419,71514.5467805381,0.0,1.0
1999-08-27,3.0,3.0,2.938,2.938,6600,0.503394087226419,0.503394087226419,0.492990609423739,0.492990609423739,39333.0007292959,0.0,1.0
1999-08-30,3.0,3.063,3.0,3.031,9000,0.503394087226419,0.513965363058174,0.503394087226419,0.508595826127758,53635.9100854035,0.0,1.0
1999-08-31,3.0,3.0,3.0,3.0,1000,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,5959.54556504484,0.0,1.0
1999-09-01,3.0,3.0,2.813,3.0,6200,0.503394087226419,0.503394087226419,0.472015855789305,0.503394087226419,36949.182503278,0.0,1.0
1999-09-02,3.188,3.25,3.0,3.0,15800,0.534940116692608,0.545343594495287,0.503394087226419,0.503394087226419,94160.8199277084,0.0,1.0
1999-09-03,3.375,3.5,3.188,3.25,13700,0.566318348129721,0.587293101764155,0.534940116692608,0.545343594495287,81645.7742411143,0.0,1.0
1999-09-07,3.75,3.75,3.5,3.5,12600,0.629242609033023,0.629242609033023,0.587293101764155,0.587293101764155,75090.2741195651,0.0,1.0
1999-09-08,3.625,3.813,3.625,3.813,800,0.608267855398589,0.639813884864778,0.608267855398589,0.639813884864778,4767.63645203588,0.0,1.0
1999-09-09,3.625,3.875,3.375,3.625,4000,0.608267855398589,0.650217362667457,0.566318348129721,0.608267855398589,23838.1822601794,0.0,1.0
1999-09-10,3.5,3.5,3.5,3.5,300,0.587293101764155,0.587293101764155,0.587293101764155,0.587293101764155,1787.86366951345,0.0,1.0
1999-09-13,3.875,4.0,3.375,3.5,6200,0.650217362667457,0.671192116301892,0.566318348129721,0.587293101764155,36949.182503278,0.0,1.0
1999-09-14,4.0,4.125,3.875,4.125,4200,0.671192116301892,0.692166869936326,0.650217362667457,0.692166869936326,25030.0913731883,0.0,1.0
1999-09-15,4.0,4.0,4.0,4.0,1800,0.671192116301892,0.671192116301892,0.671192116301892,0.671192116301892,10727.1820170807,0.0,1.0
1999-09-16,4.25,4.5,3.875,3.875,9600,0.71314162357076,0.755091130839628,0.650217362667457,0.650217362667457,57211.6374244305,0.0,1.0
1999-09-17,4.5,4.75,4.375,4.5,8400,0.755091130839628,0.797040638108496,0.734116377205194,0.755091130839628,50060.1827463767,0.0,1.0
1999-09-20,4.625,5.125,4.469,4.688,38500,0.776065884474062,0.859964899011799,0.749889391938288,0.786637160305817,229442.504254226,0.0,1.0
1999-09-21,4.75,5.25,4.5,4.875,12900,0.797040638108496,0.880939652646233,0.755091130839628,0.81801539174293,76878.1377890785,0.0,1.0
1999-09-22,4.969,5.0,4.5,5.0,8800,0.833788406476025,0.838990145377364,0.755091130839628,0.838990145377364,52444.0009723946,0.0,1.0
1999-09-23,4.5,4.969,4.5,4.5,9400,0.755091130839628,0.833788406476025,0.755091130839628,0.755091130839628,56019.7283114215,0.0,1.0
1999-09-24,4.5,4.5,4.5,4.5,6600,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,39333.000729296,0.0,1.0
1999-09-27,4.5,4.719,4.5,4.719,7400,0.755091130839628,0.791838899207157,0.755091130839628,0.791838899207157,44100.6371813318,0.0,1.0
1999-09-28,4.5,4.75,4.25,4.25,34100,0.755091130839628,0.797040638108496,0.71314162357076,0.71314162357076,203220.503768029,0.0,1.0
1999-09-29,4.5,4.75,4.5,4.5,14900,0.755091130839628,0.797040638108496,0.755091130839628,0.755091130839628,88797.2289191681,0.0,1.0
1999-09-30,4.5,4.625,4.5,4.5,47100,0.755091130839628,0.776065884474062,0.755091130839628,0.755091130839628,280694.596113612,0.0,1.0
1999-10-01,4.5,4.5,4.5,4.5,32600,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,194281.185420462,0.0,1.0
1999-10-04,4.75,4.75,4.125,4.5,3200,0.797040638108496,0.797040638108496,0.692166869936326,0.755091130839628,19070.5458081435,0.0,1.0
1999-10-05,4.5,4.75,4.5,4.75,9300,0.755091130839628,0.797040638108496,0.755091130839628,0.797040638108496,55423.773754917,0.0,1.0
1999-10-06,4.5,4.5,4.5,4.5,20200,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,120382.820413906,0.0,1.0
1999-10-07,4.5,4.625,4.5,4.625,800,0.755091130839628,0.776065884474062,0.755091130839628,0.776065884474062,4767.63645203587,0.0,1.0
1999-10-08,4.688,4.688,4.5,4.5,9600,0.786637160305817,0.786637160305817,0.755091130839628,0.755091130839628,57211.6374244305,0.0,1.0
1999-10-11,4.625,4.625,4.625,4.625,2200,0.776065884474062,0.776065884474062,0.776065884474062,0.776065884474062,13111.0002430987,0.0,1.0
1999-10-12,4.688,4.688,4.5,4.594,2700,0.786637160305817,0.786637160305817,0.755091130839628,0.770864145572723,16090.7730256211,0.0,1.0
1999-10-13,4.625,4.656,4.625,4.656,3000,0.776065884474062,0.781267623375402,0.776065884474062,0.781267623375402,17878.6366951345,0.0,1.0
1999-10-14,4.5,4.5,4.25,4.5,3900,0.755091130839628,0.755091130839628,0.71314162357076,0.755091130839628,23242.2277036749,0.0,1.0
1999-10-15,4.5,4.5,4.5,4.5,4500,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,26817.9550427018,0.0,1.0
1999-10-18,4.469,4.469,4.469,4.469,6100,0.749889391938288,0.749889391938288,0.749889391938288,0.749889391938288,36353.2279467736,0.0,1.0
1999-10-19,4.5,4.5,4.406,4.406,8100,0.755091130839628,0.755091130839628,0.739318116106534,0.739318116106534,48272.3190768632,0.0,1.0
1999-10-20,4.5,4.5,4.5,4.5,400,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,2383.81822601794,0.0,1.0
1999-10-21,4.5,4.5,4.5,4.5,2100,0.755091130839628,0.755091130839628,0.755091130839628,0.755091130839628,12515.0456865942,0.0,1.0
1999-10-22,4.5,4.688,4.5,4.688,3600,0.755091130839628,0.786637160305817,0.755091130839628,0.786637160305817,21454.3640341614,0.0,1.0
1999-10-25,4.5,4.625,4.125,4.625,10600,0.755091130839628,0.776065884474062,0.692166869936326,0.776065884474062,63171.1829894753,0.0,1.0
1999-10-26,4.594,4.625,4.25,4.25,24500,0.770864145572723,0.776065884474062,0.71314162357076,0.71314162357076,146008.866343599,0.0,1.0
1999-10-27,4.0,4.0,4.0,4.0,200,0.671192116301892,0.671192116301892,0.671192116301892,0.671192116301892,1191.90911300897,0.0,1.0
1999-10-28,4.625,4.625,4.625,4.625,500,0.776065884474062,0.776065884474062,0.776065884474062,0.776065884474062,2979.77278252242,0.0,1.0
1999-10-29,4.375,4.563,4.0,4.0,1400,0.734116377205194,0.765662406671383,0.671192116301892,0.671192116301892,8343.36379106278,0.0,1.0
1999-11-01,4.375,4.563,4.0,4.0,8500,0.734116377205194,0.765662406671383,0.671192116301892,0.671192116301892,50656.1373028812,0.0,1.0
1999-11-02,4.0,4.563,4.0,4.563,3100,0.671192116301892,0.765662406671383,0.671192116301892,0.765662406671383,18474.591251639,0.0,1.0
1999-11-03,4.188,4.375,4.0,4.25,11600,0.70273814576808,0.734116377205194,0.671192116301892,0.71314162357076,69130.7285545202,0.0,1.0
1999-11-04,4.5,4.5,4.0,4.016,1500,0.755091130839628,0.755091130839628,0.671192116301892,0.673876884767099,8939.31834756726,0.0,1.0
1999-11-05,4.0,4.5,3.5,4.25,21500,0.671192116301892,0.755091130839628,0.587293101764155,0.71314162357076,128130.229648464,0.0,1.0
1999-11-08,4.5,4.5,3.375,4.188,13800,0.755091130839628,0.755091130839628,0.566318348129721,0.70273814576808,82241.7287976188,0.0,1.0
1999-11-09,4.063,4.438,3.688,3.688,3400,0.681763392133646,0.744687653036949,0.618839131230344,0.618839131230344,20262.4549211525,0.0,1.0
1999-11-10,4.125,4.375,4.125,4.375,2600,0.692166869936326,0.734116377205194,0.692166869936326,0.734116377205194,15494.8184691166,0.0,1.0
1999-11-11,4.25,4.25,4.0,4.25,10100,0.71314162357076,0.71314162357076,0.671192116301892,0.71314162357076,60191.4102069529,0.0,1.0
1999-11-12,3.875,4.25,3.875,4.25,5600,0.650217362667457,0.71314162357076,0.650217362667457,0.71314162357076,33373.4551642511,0.0,1.0
1999-11-15,4.375,4.375,4.375,4.375,100,0.734116377205194,0.734116377205194,0.734116377205194,0.734116377205194,595.954556504484,0.0,1.0
1999-11-16,3.875,3.875,3.875,3.875,200,0.650217362667457,0.650217362667457,0.650217362667457,0.650217362667457,1191.90911300897,0.0,1.0
1999-11-17,4.25,4.25,4.0,4.0,1500,0.71314162357076,0.71314162357076,0.671192116301892,0.671192116301892,8939.31834756726,0.0,1.0
1999-11-18,4.25,4.25,4.0,4.0,4900,0.71314162357076,0.71314162357076,0.671192116301892,0.671192116301892,29201.7732687197,0.0,1.0
1999-11-19,4.188,4.188,4.188,4.188,1500,0.70273814576808,0.70273814576808,0.70273814576808,0.70273814576808,8939.31834756727,0.0,1.0
1999-11-22,4.0,4.0,4.0,4.0,3400,0.671192116301892,0.671192116301892,0.671192116301892,0.671192116301892,20262.4549211525,0.0,1.0
1999-11-23,4.0,4.0,4.0,4.0,0,0.671192116301892,0.671192116301892,0.671192116301892,0.671192116301892,0,0.0,1.0
1999-11-24,4.313,4.313,4.0,4.313,5700,0.723712899402515,0.723712899402515,0.671192116301892,0.723712899402515,33969.4097207556,0.0,1.0
1999-11-26,4.125,4.188,4.125,4.188,2400,0.692166869936326,0.70273814576808,0.692166869936326,0.70273814576808,14302.9093561076,0.0,1.0
1999-11-29,4.078,4.125,4.0,4.0,6300,0.684280362569779,0.692166869936326,0.671192116301892,0.671192116301892,37545.1370597825,0.0,1.0
1999-11-30,4.125,4.125,4.0,4.063,2300,0.692166869936326,0.692166869936326,0.671192116301892,0.681763392133646,13706.9547996031,0.0,1.0
1999-12-01,3.891,4.0,3.875,3.875,25100,0.652902131132665,0.671192116301892,0.650217362667457,0.650217362667457,149584.593682626,0.0,1.0
1999-12-02,3.5,3.5,3.5,3.5,300,0.587293101764155,0.587293101764155,0.587293101764155,0.587293101764155,1787.86366951345,0.0,1.0
1999-12-03,3.813,4.5,3.813,4.375,10600,0.639813884864778,0.755091130839628,0.639813884864778,0.734116377205194,63171.1829894753,0.0,1.0
1999-12-06,3.688,3.688,3.313,3.438,10100,0.618839131230344,0.618839131230344,0.555914870327042,0.576889623961476,60191.4102069529,0.0,1.0
1999-12-07,3.656,3.688,3.563,3.688,7100,0.613469594299929,0.618839131230344,0.59786437759591,0.618839131230344,42312.7735118184,0.0,1.0
1999-12-08,4.0,4.125,3.563,3.563,3700,0.671192116301892,0.692166869936326,0.59786437759591,0.59786437759591,22050.3185906659,0.0,1.0
1999-12-09,3.75,4.0,3.563,3.781,4600,0.629242609033023,0.671192116301892,0.59786437759591,0.634444347934363,27413.9095992063,0.0,1.0
1999-12-10,3.688,3.688,3.688,3.688,2200,0.618839131230344,0.618839131230344,0.618839131230344,0.618839131230344,13111.0002430987,0.0,1.0
1999-12-13,3.25,3.563,3.25,3.563,7400,0.545343594495287,0.59786437759591,0.545343594495287,0.59786437759591,44100.6371813318,0.0,1.0
1999-12-14,3.063,3.75,3.063,3.25,7000,0.513965363058174,0.629242609033023,0.513965363058174,0.545343594495287,41716.8189553139,0.0,1.0
1999-12-15,3.0,3.375,3.0,3.063,3000,0.503394087226419,0.566318348129721,0.503394087226419,0.513965363058174,17878.6366951345,0.0,1.0
1999-12-16,3.125,3.25,3.125,3.125,11900,0.524368840860853,0.545343594495287,0.524368840860853,0.524368840860853,70918.5922240336,0.0,1.0
1999-12-17,3.0,3.125,3.0,3.125,1700,0.503394087226419,0.524368840860853,0.503394087226419,0.524368840860853,10131.2274605762,0.0,1.0
1999-12-20,3.063,3.063,2.813,2.813,9200,0.513965363058174,0.513965363058174,0.472015855789305,0.472015855789305,54827.8191984125,0.0,1.0
1999-12-21,3.0,3.0,3.0,3.0,2400,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,14302.9093561076,0.0,1.0
1999-12-22,3.0,3.0,3.0,3.0,19300,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,115019.229405365,0.0,1.0
1999-12-23,3.0,3.125,3.0,3.125,4900,0.503394087226419,0.524368840860853,0.503394087226419,0.524368840860853,29201.7732687197,0.0,1.0
1999-12-27,2.938,3.0,2.625,3.0,49400,0.492990609423739,0.503394087226419,0.440469826323116,0.503394087226419,294401.550913215,0.0,1.0
1999-12-28,2.75,2.875,2.625,2.875,14100,0.46144457995755,0.482419333591985,0.440469826323116,0.482419333591985,84029.5924671324,0.0,1.0
1999-12-29,2.625,2.625,2.625,2.625,1600,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,9535.27290407176,0.0,1.0
1999-12-30,2.75,3.0,2.625,2.625,16400,0.46144457995755,0.503394087226419,0.440469826323116,0.440469826323116,97736.5472667355,0.0,1.0
1999-12-31,3.0,3.375,3.0,3.0,7400,0.503394087226419,0.566318348129721,0.503394087226419,0.503394087226419,44100.6371813318,0.0,1.0
2000-01-03,3.25,3.25,3.0,3.0,4800,0.545343594495287,0.545343594495287,0.503394087226419,0.503394087226419,28605.8187122152,0.0,1.0
2000-01-04,3.0,3.0,3.0,3.0,100,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,595.954556504484,0.0,1.0
2000-01-05,3.25,3.25,3.25,3.25,100,0.545343594495287,0.545343594495287,0.545343594495287,0.545343594495287,595.954556504484,0.0,1.0
2000-01-06,3.0,3.0,2.688,3.0,2300,0.503394087226419,0.503394087226419,0.451041102154871,0.503394087226419,13706.9547996031,0.0,1.0
2000-01-07,3.0,3.0,3.0,3.0,600,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,3575.7273390269,0.0,1.0
2000-01-10,3.0,3.25,2.75,3.25,1100,0.503394087226419,0.545343594495287,0.46144457995755,0.545343594495287,6555.50012154932,0.0,1.0
2000-01-11,3.0,3.0,3.0,3.0,1800,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,10727.1820170807,0.0,1.0
2000-01-12,3.0,3.0,2.75,2.75,3800,0.503394087226419,0.503394087226419,0.46144457995755,0.46144457995755,22646.2731471704,0.0,1.0
2000-01-13,3.0,3.0,3.0,3.0,5400,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,32181.5460512421,0.0,1.0
2000-01-14,3.0,3.0,3.0,3.0,10400,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,61979.2738764663,0.0,1.0
2000-01-18,3.0,3.375,3.0,3.0,11700,0.503394087226419,0.566318348129721,0.503394087226419,0.503394087226419,69726.6831110246,0.0,1.0
2000-01-19,3.0,3.125,3.0,3.125,1200,0.503394087226419,0.524368840860853,0.503394087226419,0.524368840860853,7151.45467805381,0.0,1.0
2000-01-20,3.0,3.0,3.0,3.0,7200,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,42908.7280683228,0.0,1.0
2000-01-21,3.0,3.0,3.0,3.0,15100,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,89989.1380321771,0.0,1.0
2000-01-24,3.063,3.063,3.063,3.063,1400,0.513965363058174,0.513965363058174,0.513965363058174,0.513965363058174,8343.36379106277,0.0,1.0
2000-01-25,3.06,3.06,3.06,3.06,0,0.513461968970947,0.513461968970947,0.513461968970947,0.513461968970947,0,0.0,1.0
2000-01-26,3.063,3.125,3.0,3.0,4600,0.513965363058174,0.524368840860853,0.503394087226419,0.503394087226419,27413.9095992063,0.0,1.0
2000-01-27,3.063,3.5,3.063,3.5,1500,0.513965363058174,0.587293101764155,0.513965363058174,0.587293101764155,8939.31834756726,0.0,1.0
2000-01-28,3.125,3.125,3.063,3.063,4100,0.524368840860853,0.524368840860853,0.513965363058174,0.513965363058174,24434.1368166838,0.0,1.0
2000-01-31,3.25,3.25,3.25,3.25,100,0.545343594495287,0.545343594495287,0.545343594495287,0.545343594495287,595.954556504484,0.0,1.0
2000-02-01,3.25,3.25,3.063,3.25,3300,0.545343594495287,0.545343594495287,0.513965363058174,0.545343594495287,19666.500364648,0.0,1.0
2000-02-02,3.25,3.25,3.25,3.25,0,0.545343594495287,0.545343594495287,0.545343594495287,0.545343594495287,0,0.0,1.0
2000-02-03,3.188,3.438,3.063,3.063,13900,0.534940116692608,0.576889623961476,0.513965363058174,0.513965363058174,82837.6833541232,0.0,1.0
2000-02-04,3.3125,3.5,3.25,3.25,9300,0.555830971312504,0.587293101764155,0.545343594495287,0.545343594495287,55423.773754917,0.0,1.0
2000-02-07,3.5,3.5,3.5,3.5,1600,0.587293101764155,0.587293101764155,0.587293101764155,0.587293101764155,9535.27290407175,0.0,1.0
2000-02-08,3.5,3.5,3.375,3.5,12200,0.587293101764155,0.587293101764155,0.566318348129721,0.587293101764155,72706.4558935471,0.0,1.0
2000-02-09,3.5,3.5,3.5,3.5,100,0.587293101764155,0.587293101764155,0.587293101764155,0.587293101764155,595.954556504484,0.0,1.0
2000-02-10,3.5,3.5,3.375,3.5,4500,0.587293101764155,0.587293101764155,0.566318348129721,0.587293101764155,26817.9550427018,0.0,1.0
2000-02-11,3.375,3.5,3.375,3.5,11300,0.566318348129721,0.587293101764155,0.566318348129721,0.587293101764155,67342.8648850067,0.0,1.0
2000-02-14,3.422,3.5,3.422,3.5,6700,0.574204855496268,0.587293101764155,0.574204855496268,0.587293101764155,39928.9552858005,0.0,1.0
2000-02-15,3.375,3.406,3.375,3.406,5900,0.566318348129721,0.571520087031061,0.566318348129721,0.571520087031061,35161.3188337646,0.0,1.0
2000-02-16,3.5,3.5,3.5,3.5,700,0.587293101764155,0.587293101764155,0.587293101764155,0.587293101764155,4171.68189553139,0.0,1.0
2000-02-17,3.5,3.625,3.125,3.625,33500,0.587293101764155,0.608267855398589,0.524368840860853,0.608267855398589,199644.776429002,0.0,1.0
2000-02-18,3.453,3.5,3.438,3.438,16600,0.579406594397608,0.587293101764155,0.576889623961476,0.576889623961476,98928.4563797444,0.0,1.0
2000-02-22,3.375,3.375,3.375,3.375,1000,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,5959.54556504484,0.0,1.0
2000-02-23,3.375,3.625,3.375,3.625,2100,0.566318348129721,0.608267855398589,0.566318348129721,0.608267855398589,12515.0456865942,0.0,1.0
2000-02-24,3.375,3.625,3.375,3.375,35500,0.566318348129721,0.608267855398589,0.566318348129721,0.566318348129721,211563.867559092,0.0,1.0
2000-02-25,3.5,3.5,3.375,3.5,27400,0.587293101764155,0.587293101764155,0.566318348129721,0.587293101764155,163291.548482229,0.0,1.0
2000-02-28,3.422,3.5,3.375,3.375,8000,0.574204855496268,0.587293101764155,0.566318348129721,0.566318348129721,47676.3645203588,0.0,1.0
2000-02-29,3.375,3.375,3.375,3.375,3100,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,18474.591251639,0.0,1.0
2000-03-01,3.422,3.5,3.375,3.375,6600,0.574204855496268,0.587293101764155,0.566318348129721,0.566318348129721,39333.000729296,0.0,1.0
2000-03-02,3.438,3.438,3.375,3.375,5500,0.576889623961476,0.576889623961476,0.566318348129721,0.566318348129721,32777.5006077466,0.0,1.0
2000-03-03,3.44,3.44,3.44,3.44,0,0.577225220019627,0.577225220019627,0.577225220019627,0.577225220019627,0,0.0,1.0
2000-03-06,3.375,3.375,3.375,3.375,3200,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,19070.5458081435,0.0,1.0
2000-03-07,3.375,3.375,3.375,3.375,1000,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,5959.54556504484,0.0,1.0
2000-03-08,3.375,3.375,3.375,3.375,1000,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,5959.54556504484,0.0,1.0
2000-03-09,3.375,3.375,3.375,3.375,11000,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,65555.0012154933,0.0,1.0
2000-03-10,3.375,3.375,3.375,3.375,300,0.566318348129721,0.566318348129721,0.566318348129721,0.566318348129721,1787.86366951345,0.0,1.0
2000-03-13,3.328,3.375,3.25,3.375,11700,0.558431840763174,0.566318348129721,0.545343594495287,0.566318348129721,69726.6831110246,0.0,1.0
2000-03-14,3.281,3.281,3.25,3.25,3200,0.550545333396627,0.550545333396627,0.545343594495287,0.545343594495287,19070.5458081435,0.0,1.0
2000-03-15,3.25,3.25,3.25,3.25,500,0.545343594495287,0.545343594495287,0.545343594495287,0.545343594495287,2979.77278252242,0.0,1.0
2000-03-16,3.5,3.5,3.25,3.25,5800,0.587293101764155,0.587293101764155,0.545343594495287,0.545343594495287,34565.3642772601,0.0,1.0
2000-03-17,3.5,3.5,3.25,3.5,3000,0.587293101764155,0.587293101764155,0.545343594495287,0.587293101764155,17878.6366951345,0.0,1.0
2000-03-20,3.25,3.375,3.125,3.25,4400,0.545343594495287,0.566318348129721,0.524368840860853,0.545343594495287,26222.0004861973,0.0,1.0
2000-03-21,3.234,3.313,3.234,3.313,1600,0.542658826030079,0.555914870327042,0.542658826030079,0.555914870327042,9535.27290407175,0.0,1.0
2000-03-22,3.375,3.375,3.125,3.375,5700,0.566318348129721,0.566318348129721,0.524368840860853,0.566318348129721,33969.4097207556,0.0,1.0
2000-03-23,3.125,3.25,3.125,3.125,9800,0.524368840860853,0.545343594495287,0.524368840860853,0.524368840860853,58403.5465374394,0.0,1.0
2000-03-24,3.156,3.25,3.156,3.25,2300,0.529570579762192,0.545343594495287,0.529570579762192,0.545343594495287,13706.9547996031,0.0,1.0
2000-03-27,3.125,3.125,3.125,3.125,9000,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,53635.9100854036,0.0,1.0
2000-03-28,3.125,3.375,3.125,3.125,13800,0.524368840860853,0.566318348129721,0.524368840860853,0.524368840860853,82241.7287976188,0.0,1.0
2000-03-29,3.125,3.125,3.125,3.125,100,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,595.954556504484,0.0,1.0
2000-03-30,3.125,3.125,3.125,3.125,5200,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,30989.6369382332,0.0,1.0
2000-03-31,3.125,3.125,3.125,3.125,20800,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,123958.547752933,0.0,1.0
2000-04-03,3.125,3.125,3.125,3.125,10800,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,64363.0921024843,0.0,1.0
2000-04-04,3.125,3.125,3.125,3.125,3000,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,17878.6366951345,0.0,1.0
2000-04-05,3.125,3.125,3.125,3.125,200,0.524368840860853,0.524368840860853,0.524368840860853,0.524368840860853,1191.90911300897,0.0,1.0
2000-04-06,3.0,3.0,3.0,3.0,15500,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,92372.956258195,0.0,1.0
2000-04-07,3.063,3.063,3.063,3.063,3800,0.513965363058174,0.513965363058174,0.513965363058174,0.513965363058174,22646.2731471704,0.0,1.0
2000-04-10,3.063,3.188,3.063,3.188,1400,0.513965363058174,0.534940116692608,0.513965363058174,0.534940116692608,8343.36379106277,0.0,1.0
2000-04-11,3.06,3.06,3.06,3.06,0,0.513461968970947,0.513461968970947,0.513461968970947,0.513461968970947,0,0.0,1.0
2000-04-12,3.063,3.063,3.063,3.063,500,0.513965363058174,0.513965363058174,0.513965363058174,0.513965363058174,2979.77278252242,0.0,1.0
2000-04-13,3.063,3.063,3.063,3.063,16000,0.513965363058174,0.513965363058174,0.513965363058174,0.513965363058174,95352.7290407174,0.0,1.0
2000-04-14,3.0,3.0,2.984,3.0,37900,0.503394087226419,0.503394087226419,0.500709318761211,0.503394087226419,225866.776915199,0.0,1.0
2000-04-17,3.125,3.125,2.938,2.938,13400,0.524368840860853,0.524368840860853,0.492990609423739,0.492990609423739,79857.9105716008,0.0,1.0
2000-04-18,2.984,3.0,2.938,2.938,15600,0.500709318761211,0.503394087226419,0.492990609423739,0.492990609423739,92968.9108146996,0.0,1.0
2000-04-19,3.0,3.0,3.0,3.0,10000,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,59595.4556504484,0.0,1.0
2000-04-20,3.063,3.063,3.0,3.0,300,0.513965363058174,0.513965363058174,0.503394087226419,0.503394087226419,1787.86366951345,0.0,1.0
2000-04-24,3.0,3.0,2.75,2.875,7600,0.503394087226419,0.503394087226419,0.46144457995755,0.482419333591985,45292.5462943408,0.0,1.0
2000-04-25,2.938,3.0,2.938,3.0,1500,0.492990609423739,0.503394087226419,0.492990609423739,0.503394087226419,8939.31834756727,0.0,1.0
2000-04-26,3.0,3.0,2.75,2.75,2700,0.503394087226419,0.503394087226419,0.46144457995755,0.46144457995755,16090.7730256211,0.0,1.0
2000-04-27,3.0,3.0,3.0,3.0,6500,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,38737.0461727915,0.0,1.0
2000-04-28,3.0,3.063,2.969,2.969,16800,0.503394087226419,0.513965363058174,0.498192348325079,0.498192348325079,100120.365492753,0.0,1.0
2000-05-01,3.0,3.0,3.0,3.0,0,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,0,0.0,1.0
2000-05-02,3.0,3.0,3.0,3.0,0,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,0,0.0,1.0
2000-05-03,2.938,2.938,2.938,2.938,600,0.492990609423739,0.492990609423739,0.492990609423739,0.492990609423739,3575.72733902691,0.0,1.0
2000-05-04,3.0,3.0,2.875,2.875,900,0.503394087226419,0.503394087226419,0.482419333591985,0.482419333591985,5363.59100854035,0.0,1.0
2000-05-05,2.75,2.875,2.75,2.875,4900,0.46144457995755,0.482419333591985,0.46144457995755,0.482419333591985,29201.7732687198,0.0,1.0
2000-05-08,2.938,2.938,2.75,2.75,300,0.492990609423739,0.492990609423739,0.46144457995755,0.46144457995755,1787.86366951345,0.0,1.0
2000-05-09,2.94,2.94,2.94,2.94,0,0.49332620548189,0.49332620548189,0.49332620548189,0.49332620548189,0,0.0,1.0
2000-05-10,2.938,2.938,2.75,2.75,3600,0.492990609423739,0.492990609423739,0.46144457995755,0.46144457995755,21454.3640341614,0.0,1.0
2000-05-11,2.938,2.938,2.75,2.75,600,0.492990609423739,0.492990609423739,0.46144457995755,0.46144457995755,3575.72733902691,0.0,1.0
2000-05-12,2.75,2.75,2.75,2.75,4700,0.46144457995755,0.46144457995755,0.46144457995755,0.46144457995755,28009.8641557108,0.0,1.0
2000-05-15,3.0,3.0,3.0,3.0,400,0.503394087226419,0.503394087226419,0.503394087226419,0.503394087226419,2383.81822601794,0.0,1.0
2000-05-16,2.625,2.625,2.625,2.625,3000,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,17878.6366951345,0.0,1.0
2000-05-17,2.625,2.625,2.625,2.625,100,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,595.954556504485,0.0,1.0
2000-05-18,2.625,2.625,2.625,2.625,100,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,595.954556504485,0.0,1.0
2000-05-19,2.625,2.625,2.625,2.625,12100,0.440469826323116,0.440469826323116,0.440469826323116,0.440469826323116,72110.5013370427,0.0,1.0
2000-05-22,2.62,2.62,2.62,2.62,0,0.439630836177739,0.439630836177739,0.439630836177739,0.439630836177739,0,0.0,1.0
2000-05-23,2.62,2.62,2.62,2.62,0,0.439630836177739,0.439630836177739,0.439630836177739,0.439630836177739,0,0.0,1.0
2000-05-24,2.563,2.563,2.563,2.563,3900,0.430066348520437,0.430066348520437,0.430066348520437,0.430066348520437,23242.2277036749,0.0,1.0
2000-05-25,2.563,2.563,2.563,2.563,6300,0.430066348520437,0.430066348520437,0.430066348520437,0.430066348520437,37545.1370597825,0.0,1.0
2000-05-26,2.5,2.5,2.5,2.5,100,0.419495072688682,0.419495072688682,0.419495072688682,0.419495072688682,595.954556504484,0.0,1.0
2000-05-30,2.5,2.5,2.5,2.5,400,0.419495072688682,0.419495072688682,0.419495072688682,0.419495072688682,2383.81822601794,0.0,1.0
2000-05-31,2.47,2.56,2.44,2.44,4700,0.414461131816418,0.429562954433211,0.409427190944154,0.409427190944154,28009.8641557108,0.0,1.0
2000-06-01,2.5,2.5,2.5,2.5,9000,0.419495072688682,0.419495072688682,0.419495072688682,0.419495072688682,53635.9100854036,0.0,1.0
2000-06-02,2.438,2.438,2.438,2.438,3400,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,20262.4549211525,0.0,1.0
2000-06-05,2.5,2.5,2.438,2.438,1400,0.419495072688682,0.419495072688682,0.409091594886003,0.409091594886003,8343.36379106278,0.0,1.0
2000-06-06,2.438,2.438,2.438,2.438,4400,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,26222.0004861973,0.0,1.0
2000-06-07,2.44,2.44,2.44,2.44,0,0.409427190944154,0.409427190944154,0.409427190944154,0.409427190944154,0,0.0,1.0
2000-06-08,2.438,2.438,2.438,2.438,3000,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,17878.6366951345,0.0,1.0
2000-06-09,2.516,2.531,2.438,2.438,12200,0.42217984115389,0.424696811590022,0.409091594886003,0.409091594886003,72706.455893547,0.0,1.0
2000-06-12,2.5,2.5,2.5,2.5,2400,0.419495072688682,0.419495072688682,0.419495072688682,0.419495072688682,14302.9093561076,0.0,1.0
2000-06-13,2.5,2.5,2.5,2.5,1600,0.419495072688682,0.419495072688682,0.419495072688682,0.419495072688682,9535.27290407175,0.0,1.0
2000-06-14,2.438,2.438,2.438,2.438,6100,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,36353.2279467735,0.0,1.0
2000-06-15,2.438,2.438,2.438,2.438,3000,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,17878.6366951345,0.0,1.0
2000-06-16,2.438,2.438,2.438,2.438,3200,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,19070.5458081435,0.0,1.0
2000-06-19,2.438,2.438,2.438,2.438,9600,0.409091594886003,0.409091594886003,0.409091594886003,0.409091594886003,57211.6374244305,0.0,1.0
2000-06-20,2.438,2.438,2.406,2.406,3400,0.409091594886003,0.409091594886003,0.403722057955588,0.403722057955588,20262.4549211525,0.0,1.0
2000-06-21,2.406,2.5,2.406,2.5,7600,0.403722057955588,0.419495072688682,0.403722057955588,0.419495072688682,45292.5462943408,0.0,1.0
2000-06-22,2.375,2.375,2.375,2.375,13800,0.398520319054248,0.398520319054248,0.398520319054248,0.398520319054248,82241.7287976189,0.0,1.0
2000-06-23,2.313,2.313,2.313,2.313,300,0.388116841251569,0.388116841251569,0.388116841251569,0.388116841251569,1787.86366951345,0.0,1.0
2000-06-26,2.5,2.5,2.469,2.469,2700,0.419495072688682,0.419495072688682,0.414293333787343,0.414293333787343,16090.7730256211,0.0,1.0
2000-06-27,2.469,2.469,2.469,2.469,3000,0.414293333787343,0.414293333787343,0.414293333787343,0.414293333787343,17878.6366951345,0.0,1.0
2000-06-28,2.25,2.25,2.25,2.25,300,0.377545565419814,0.377545565419814,0.377545565419814,0.377545565419814,1787.86366951345,0.0,1.0
2000-06-29,2.406,2.406,2.406,2.406,1000,0.403722057955588,0.403722057955588,0.403722057955588,0.403722057955588,5959.54556504484,0.0,1.0
2000-06-30,2.25,2.5,2.25,2.344,8200,0.377545565419814,0.419495072688682,0.377545565419814,0.393318580152908,48868.2736333677,0.0,1.0
2000-07-03,2.25,2.25,2.0,2.0,2400,0.377545565419814,0.377545565419814,0.335596058150946,0.335596058150946,14302.9093561076,0.0,1.0
2000-07-05,2.0,2.188,2.0,2.0,5500,0.335596058150946,0.367142087617135,0.335596058150946,0.335596058150946,32777.5006077466,0.0,1.0
2000-07-06,2.0,2.0,2.0,2.0,0,0.335596058150946,0.335596058150946,0.335596058150946,0.335596058150946,0,0.0,1.0
2000-07-07,2.0,2.0,2.0,2.0,0,0.335596058150946,0.335596058150946,0.335596058150946,0.335596058150946,0,0.0,1.0
2000-07-10,2.0,2.0,2.0,2.0,0,0.335596058150946,0.335596058150946,0.335596058150946,0.335596058150946,0,0.0,1.0
2000-07-11,2.0,2.0,2.0,2.0,0,0.335596058150946,0.335596058150946,0.335596058150946,0.335596058150946,0,0.0,1.0
2000-07-12,2.188,2.188,2.188,2.188,100,0.367142087617135,0.367142087617135,0.367142087617135,0.367142087617135,595.954556504484,0.0,1.0
2000-07-13,2.19,2.19,2.19,2.19,0,0.367477683675286,0.367477683675286,0.367477683675286,0.367477683675286,0,0.0,1.0
2000-07-14,2.188,2.188,2.188,2.188,400,0.367142087617135,0.367142087617135,0.367142087617135,0.367142087617135,2383.81822601794,0.0,1.0
2000-07-17,2.188,2.188,2.031,2.188,4300,0.367142087617135,0.367142087617135,0.340797797052285,0.367142087617135,25626.0459296928,0.0,1.0
2000-07-18,2.188,2.188,2.031,2.063,4700,0.367142087617135,0.367142087617135,0.340797797052285,0.346167333982701,28009.8641557107,0.0,1.0
2000-07-19,2.375,2.375,2.25,2.25,26800,0.398520319054248,0.398520319054248,0.377545565419814,0.377545565419814,159715.821143202,0.0,1.0
2000-07-20,2.688,2.688,2.25,2.25,101800,0.451041102154871,0.451041102154871,0.377545565419814,0.377545565419814,606681.738521565,0.0,1.0
2000-07-21,3.875,4.875,2.563,2.625,181600,0.650217362667457,0.81801539174293,0.430066348520437,0.440469826323116,1082253.47461214,0.0,1.0
2000-07-24,4.25,4.5,3.875,4.5,98600,0.71314162357076,0.755091130839628,0.650217362667457,0.755091130839628,587611.192713421,0.0,1.0
2000-07-25,4.188,4.406,4.0,4.375,7000,0.70273814576808,0.739318116106534,0.671192116301892,0.734116377205194,41716.8189553139,0.0,1.0
2000-07-26,4.0,4.125,3.75,4.125,21400,0.671192116301892,0.692166869936326,0.629242609033023,0.692166869936326,127534.27509196,0.0,1.0
2000-07-27,3.875,4.375,3.5,4.0,26100,0.650217362667457,0.734116377205194,0.587293101764155,0.671192116301892,155544.139247671,0.0,1.0
2000-07-28,3.703,4.0,3.5,3.625,14200,0.624712062247986,0.6748172425039,0.590465087190913,0.61155312601916,84170.937584885,0.02,1.0
2000-07-31,3.438,3.5,3.438,3.5,3500,0.580005419932102,0.590465087190913,0.580005419932102,0.590465087190913,20746.3578554294,0.0,1.0
2000-08-01,3.438,3.438,3.438,3.438,2200,0.580005419932102,0.580005419932102,0.580005419932102,0.580005419932102,13040.5677948413,0.0,1.0
2000-08-02,3.438,3.438,3.0,3.375,14700,0.580005419932102,0.580005419932102,0.506112931877925,0.569377048362666,87134.7029928035,0.0,1.0
2000-08-03,3.625,3.625,3.625,3.625,400,0.61155312601916,0.61155312601916,0.61155312601916,0.61155312601916,2371.01232633479,0.0,1.0
2000-08-04,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2000-08-07,3.375,3.438,3.188,3.188,4500,0.569377048362666,0.580005419932102,0.537829342275609,0.537829342275609,26673.8886712664,0.0,1.0
2000-08-08,3.188,3.375,3.188,3.375,8400,0.537829342275609,0.569377048362666,0.537829342275609,0.569377048362666,49791.2588530305,0.0,1.0
2000-08-09,3.125,3.5,2.938,3.5,4400,0.527200970706172,0.590465087190913,0.495653264619115,0.590465087190913,26081.1355896827,0.0,1.0
2000-08-10,3.125,3.5,3.125,3.5,2600,0.527200970706172,0.590465087190913,0.527200970706172,0.590465087190913,15411.5801211761,0.0,1.0
2000-08-11,3.75,3.75,3.5,3.75,4500,0.632641164847406,0.632641164847406,0.590465087190913,0.632641164847406,26673.8886712664,0.0,1.0
2000-08-14,3.25,3.25,3.25,3.25,200,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,1185.50616316739,0.0,1.0
2000-08-15,3.438,3.438,3.438,3.438,100,0.580005419932102,0.580005419932102,0.580005419932102,0.580005419932102,592.753081583698,0.0,1.0
2000-08-16,3.75,3.75,3.75,3.75,600,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,3556.51848950219,0.0,1.0
2000-08-17,3.625,3.75,3.5,3.5,12000,0.61155312601916,0.632641164847406,0.590465087190913,0.590465087190913,71130.3697900436,0.0,1.0
2000-08-18,3.5,3.5,3.5,3.5,2000,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,11855.0616316739,0.0,1.0
2000-08-21,4.0,4.0,3.5,3.5,20800,0.6748172425039,0.6748172425039,0.590465087190913,0.590465087190913,123292.640969409,0.0,1.0
2000-08-22,4.125,4.125,3.875,4.125,2100,0.695905281332147,0.695905281332147,0.653729203675653,0.695905281332147,12447.8147132576,0.0,1.0
2000-08-23,4.125,4.125,4.031,4.031,400,0.695905281332147,0.695905281332147,0.680047076133305,0.680047076133305,2371.01232633479,0.0,1.0
2000-08-24,3.938,4.125,3.938,4.0,7700,0.66435757524509,0.695905281332147,0.66435757524509,0.6748172425039,45641.9872819447,0.0,1.0
2000-08-25,4.063,4.063,3.938,3.938,3300,0.685445614073337,0.685445614073337,0.66435757524509,0.66435757524509,19560.851692262,0.0,1.0
2000-08-28,3.938,3.938,3.938,3.938,600,0.66435757524509,0.66435757524509,0.66435757524509,0.66435757524509,3556.51848950218,0.0,1.0
2000-08-29,3.938,3.938,3.938,3.938,1500,0.66435757524509,0.66435757524509,0.66435757524509,0.66435757524509,8891.29622375546,0.0,1.0
2000-08-30,3.875,4.0,3.375,3.75,1300,0.653729203675653,0.6748172425039,0.569377048362666,0.632641164847406,7705.79006058807,0.0,1.0
2000-08-31,3.5,3.5,3.5,3.5,200,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,1185.50616316739,0.0,1.0
2000-09-01,3.625,3.625,3.625,3.625,200,0.61155312601916,0.61155312601916,0.61155312601916,0.61155312601916,1185.50616316739,0.0,1.0
2000-09-05,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2000-09-06,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2000-09-07,4.0,4.0,3.75,3.75,5900,0.6748172425039,0.6748172425039,0.632641164847406,0.632641164847406,34972.4318134382,0.0,1.0
2000-09-08,4.0,4.0,4.0,4.0,0,0.6748172425039,0.6748172425039,0.6748172425039,0.6748172425039,0,0.0,1.0
2000-09-11,4.0,4.0,3.75,3.75,400,0.6748172425039,0.6748172425039,0.632641164847406,0.632641164847406,2371.01232633479,0.0,1.0
2000-09-12,3.5,3.5,3.5,3.5,300,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,1778.25924475109,0.0,1.0
2000-09-13,3.625,3.625,3.625,3.625,2000,0.61155312601916,0.61155312601916,0.61155312601916,0.61155312601916,11855.0616316739,0.0,1.0
2000-09-14,3.625,3.625,3.625,3.625,500,0.61155312601916,0.61155312601916,0.61155312601916,0.61155312601916,2963.76540791848,0.0,1.0
2000-09-15,3.5,3.5,3.5,3.5,800,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,4742.02465266958,0.0,1.0
2000-09-18,3.516,3.516,3.5,3.5,8200,0.593164356160928,0.593164356160928,0.590465087190913,0.590465087190913,48605.7526898632,0.0,1.0
2000-09-19,3.75,3.75,3.75,3.75,400,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,2371.01232633479,0.0,1.0
2000-09-20,3.75,3.75,3.75,3.75,0,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,0,0.0,1.0
2000-09-21,3.5,3.938,3.5,3.938,1200,0.590465087190913,0.66435757524509,0.590465087190913,0.66435757524509,7113.03697900436,0.0,1.0
2000-09-22,3.5,3.5,3.5,3.5,2200,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,13040.5677948413,0.0,1.0
2000-09-25,4.0,4.0,3.906,3.938,4800,0.6748172425039,0.6748172425039,0.658959037305059,0.66435757524509,28452.1479160175,0.0,1.0
2000-09-26,3.625,3.906,3.0,3.906,15200,0.61155312601916,0.658959037305059,0.506112931877925,0.658959037305059,90098.4684007219,0.0,1.0
2000-09-27,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2000-09-28,3.0,3.063,3.0,3.0,5200,0.506112931877925,0.516741303447362,0.506112931877925,0.506112931877925,30823.1602423523,0.0,1.0
2000-09-29,3.063,3.625,3.063,3.5,15300,0.516741303447362,0.61155312601916,0.516741303447362,0.590465087190913,90691.2214823056,0.0,1.0
2000-10-02,3.063,3.188,3.063,3.125,3700,0.516741303447362,0.537829342275609,0.516741303447362,0.527200970706172,21931.8640185968,0.0,1.0
2000-10-03,3.375,3.625,3.375,3.625,4000,0.569377048362666,0.61155312601916,0.569377048362666,0.61155312601916,23710.1232633479,0.0,1.0
2000-10-04,3.125,3.125,3.125,3.125,500,0.527200970706172,0.527200970706172,0.527200970706172,0.527200970706172,2963.76540791849,0.0,1.0
2000-10-05,3.375,3.375,3.063,3.125,5600,0.569377048362666,0.569377048362666,0.516741303447362,0.527200970706172,33194.172568687,0.0,1.0
2000-10-06,3.125,3.547,3.063,3.547,3900,0.527200970706172,0.598394189790334,0.516741303447362,0.598394189790334,23117.3701817642,0.0,1.0
2000-10-09,3.12,3.12,3.12,3.12,0,0.526357449153042,0.526357449153042,0.526357449153042,0.526357449153042,0,0.0,1.0
2000-10-10,3.12,3.12,3.12,3.12,0,0.526357449153042,0.526357449153042,0.526357449153042,0.526357449153042,0,0.0,1.0
2000-10-11,3.12,3.12,3.12,3.12,0,0.526357449153042,0.526357449153042,0.526357449153042,0.526357449153042,0,0.0,1.0
2000-10-12,3.0,3.0,3.0,3.0,19200,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,113808.59166407,0.0,1.0
2000-10-13,3.0,3.125,3.0,3.0,7300,0.506112931877925,0.527200970706172,0.506112931877925,0.506112931877925,43270.9749556099,0.0,1.0
2000-10-16,3.25,3.75,3.0,3.0,14400,0.548289009534419,0.632641164847406,0.506112931877925,0.506112931877925,85356.4437480524,0.0,1.0
2000-10-17,3.188,3.188,3.188,3.188,12900,0.537829342275609,0.537829342275609,0.537829342275609,0.537829342275609,76465.1475242969,0.0,1.0
2000-10-18,3.125,3.125,3.063,3.063,300,0.527200970706172,0.527200970706172,0.516741303447362,0.516741303447362,1778.25924475109,0.0,1.0
2000-10-19,3.125,3.125,3.125,3.125,3000,0.527200970706172,0.527200970706172,0.527200970706172,0.527200970706172,17782.5924475109,0.0,1.0
2000-10-20,4.0,4.125,3.484,3.484,68600,0.6748172425039,0.695905281332147,0.587765818220897,0.587765818220897,406628.613966416,0.0,1.0
2000-10-23,3.688,4.125,3.688,4.125,7500,0.622181497588596,0.695905281332147,0.622181497588596,0.695905281332147,44456.4811187773,0.0,1.0
2000-10-24,3.75,4.0,3.688,3.875,5500,0.632641164847406,0.6748172425039,0.622181497588596,0.653729203675653,32601.4194871034,0.0,1.0
2000-10-25,3.75,3.75,3.75,3.75,0,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,0,0.0,1.0
2000-10-26,3.922,4.0,3.625,3.625,4600,0.661658306275074,0.6748172425039,0.61155312601916,0.61155312601916,27266.6417528501,0.0,1.0
2000-10-27,4.125,4.125,3.688,3.688,11300,0.695905281332147,0.695905281332147,0.622181497588596,0.622181497588596,66981.0982189578,0.0,1.0
2000-10-30,3.875,4.0,3.875,3.875,15400,0.653729203675653,0.6748172425039,0.653729203675653,0.653729203675653,91283.9745638894,0.0,1.0
2000-10-31,3.875,4.0,3.75,4.0,32500,0.653729203675653,0.6748172425039,0.632641164847406,0.6748172425039,192644.751514702,0.0,1.0
2000-11-01,3.875,3.875,3.875,3.875,11700,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,69352.1105452926,0.0,1.0
2000-11-02,4.0,4.0,3.938,4.0,4100,0.6748172425039,0.6748172425039,0.66435757524509,0.6748172425039,24302.8763449316,0.0,1.0
2000-11-03,4.0,4.0,3.875,4.0,11400,0.6748172425039,0.6748172425039,0.653729203675653,0.6748172425039,67573.8513005415,0.0,1.0
2000-11-06,4.0,4.0,3.875,4.0,3500,0.6748172425039,0.6748172425039,0.653729203675653,0.6748172425039,20746.3578554294,0.0,1.0
2000-11-07,4.0,4.0,3.875,3.875,1000,0.6748172425039,0.6748172425039,0.653729203675653,0.653729203675653,5927.53081583697,0.0,1.0
2000-11-08,3.875,3.875,3.875,3.875,2300,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,13633.320876425,0.0,1.0
2000-11-09,3.953,3.953,3.875,3.875,4000,0.666888139904479,0.666888139904479,0.653729203675653,0.653729203675653,23710.1232633479,0.0,1.0
2000-11-10,4.0,4.0,4.0,4.0,200,0.6748172425039,0.6748172425039,0.6748172425039,0.6748172425039,1185.5061631674,0.0,1.0
2000-11-13,3.875,3.875,3.875,3.875,7400,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,43863.7280371936,0.0,1.0
2000-11-14,3.75,3.75,3.75,3.75,200,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,1185.5061631674,0.0,1.0
2000-11-15,3.938,4.0,3.875,4.0,5000,0.66435757524509,0.6748172425039,0.653729203675653,0.6748172425039,29637.6540791849,0.0,1.0
2000-11-16,3.875,4.063,3.875,4.0,5800,0.653729203675653,0.685445614073337,0.653729203675653,0.6748172425039,34379.6787318545,0.0,1.0
2000-11-17,3.875,3.875,3.875,3.875,700,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,4149.27157108588,0.0,1.0
2000-11-20,3.875,3.875,3.875,3.875,100,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,592.753081583698,0.0,1.0
2000-11-21,3.875,3.875,3.875,3.875,100,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,592.753081583698,0.0,1.0
2000-11-22,3.875,3.875,3.875,3.875,200,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,1185.5061631674,0.0,1.0
2000-11-24,4.0,4.0,4.0,4.0,800,0.6748172425039,0.6748172425039,0.6748172425039,0.6748172425039,4742.02465266958,0.0,1.0
2000-11-27,4.0,4.063,3.875,4.063,7100,0.6748172425039,0.685445614073337,0.653729203675653,0.685445614073337,42085.4687924425,0.0,1.0
2000-11-28,3.875,3.875,3.875,3.875,200,0.653729203675653,0.653729203675653,0.653729203675653,0.653729203675653,1185.5061631674,0.0,1.0
2000-11-29,3.88,3.88,3.88,3.88,0,0.654572725228783,0.654572725228783,0.654572725228783,0.654572725228783,0,0.0,1.0
2000-11-30,3.813,4.063,3.75,3.875,2100,0.643269536416843,0.685445614073337,0.632641164847406,0.653729203675653,12447.8147132576,0.0,1.0
2000-12-01,3.81,3.81,3.81,3.81,0,0.642763423484965,0.642763423484965,0.642763423484965,0.642763423484965,0,0.0,1.0
2000-12-04,4.0,4.0,3.75,3.75,300,0.6748172425039,0.6748172425039,0.632641164847406,0.632641164847406,1778.25924475109,0.0,1.0
2000-12-05,3.75,4.0,3.75,3.875,3600,0.632641164847406,0.6748172425039,0.632641164847406,0.653729203675653,21339.1109370131,0.0,1.0
2000-12-06,3.75,3.75,3.75,3.75,0,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,0,0.0,1.0
2000-12-07,3.75,3.75,3.75,3.75,0,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,0,0.0,1.0
2000-12-08,3.75,3.875,3.75,3.75,2400,0.632641164847406,0.653729203675653,0.632641164847406,0.632641164847406,14226.0739580087,0.0,1.0
2000-12-11,3.625,3.75,3.438,3.75,2400,0.61155312601916,0.632641164847406,0.580005419932102,0.632641164847406,14226.0739580087,0.0,1.0
2000-12-12,3.125,3.5,3.125,3.5,2300,0.527200970706172,0.590465087190913,0.527200970706172,0.590465087190913,13633.320876425,0.0,1.0
2000-12-13,3.375,3.5,3.375,3.5,3100,0.569377048362666,0.590465087190913,0.569377048362666,0.590465087190913,18375.3455290946,0.0,1.0
2000-12-14,3.5,3.875,3.5,3.875,1300,0.590465087190913,0.653729203675653,0.590465087190913,0.653729203675653,7705.79006058806,0.0,1.0
2000-12-15,3.313,3.438,3.125,3.375,20100,0.558917381103855,0.580005419932102,0.527200970706172,0.569377048362666,119143.369398323,0.0,1.0
2000-12-18,3.313,3.313,3.313,3.313,800,0.558917381103855,0.558917381103855,0.558917381103855,0.558917381103855,4742.02465266958,0.0,1.0
2000-12-19,3.188,3.375,3.188,3.375,18000,0.537829342275609,0.569377048362666,0.537829342275609,0.569377048362666,106695.554685065,0.0,1.0
2000-12-20,3.188,3.188,3.188,3.188,1200,0.537829342275609,0.537829342275609,0.537829342275609,0.537829342275609,7113.03697900436,0.0,1.0
2000-12-21,3.0,3.0,3.0,3.0,15200,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,90098.468400722,0.0,1.0
2000-12-22,3.0,3.25,3.0,3.25,8300,0.506112931877925,0.548289009534419,0.506112931877925,0.548289009534419,49198.5057714469,0.0,1.0
2000-12-26,3.0625,4.0,3.0,3.0,8400,0.516656951292049,0.6748172425039,0.506112931877925,0.506112931877925,49791.2588530305,0.0,1.0
2000-12-27,3.0,3.25,3.0,3.25,2600,0.506112931877925,0.548289009534419,0.506112931877925,0.548289009534419,15411.5801211761,0.0,1.0
2000-12-28,3.0,3.609,2.875,3.609,9500,0.506112931877925,0.608853857049144,0.485024893049678,0.608853857049144,56311.5427504513,0.0,1.0
2000-12-29,3.0,3.375,3.0,3.063,9300,0.506112931877925,0.569377048362666,0.506112931877925,0.516741303447362,55126.0365872839,0.0,1.0
2001-01-02,3.0,3.0,3.0,3.0,2400,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,14226.0739580087,0.0,1.0
2001-01-03,3.0,3.0,3.0,3.0,700,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,4149.27157108588,0.0,1.0
2001-01-04,3.0,3.0,3.0,3.0,5700,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,33786.9256502708,0.0,1.0
2001-01-05,3.5,4.0,3.25,3.625,7700,0.590465087190913,0.6748172425039,0.548289009534419,0.61155312601916,45641.9872819447,0.0,1.0
2001-01-08,3.5,3.5,3.5,3.5,0,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,0,0.0,1.0
2001-01-09,3.5,3.5,3.5,3.5,0,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,0,0.0,1.0
2001-01-10,3.125,3.25,3.125,3.25,6500,0.527200970706172,0.548289009534419,0.527200970706172,0.548289009534419,38528.9503029403,0.0,1.0
2001-01-11,3.0,3.031,3.0,3.0,400,0.506112931877925,0.51134276550733,0.506112931877925,0.506112931877925,2371.01232633479,0.0,1.0
2001-01-12,3.0,3.313,3.0,3.313,3600,0.506112931877925,0.558917381103855,0.506112931877925,0.558917381103855,21339.1109370131,0.0,1.0
2001-01-16,3.0,3.0,3.0,3.0,100,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,592.753081583697,0.0,1.0
2001-01-17,3.0,3.0,3.0,3.0,400,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,2371.01232633479,0.0,1.0
2001-01-18,3.25,3.25,3.25,3.25,2000,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,11855.0616316739,0.0,1.0
2001-01-19,3.25,3.4375,3.25,3.25,2300,0.548289009534419,0.579921067776789,0.548289009534419,0.548289009534419,13633.320876425,0.0,1.0
2001-01-22,3.25,3.25,3.25,3.25,1200,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,7113.03697900437,0.0,1.0
2001-01-23,3.125,3.422,3.125,3.422,6100,0.527200970706172,0.577306150962087,0.527200970706172,0.577306150962087,36157.9379766055,0.0,1.0
2001-01-24,3.12,3.12,3.12,3.12,0,0.526357449153042,0.526357449153042,0.526357449153042,0.526357449153042,0,0.0,1.0
2001-01-25,3.25,3.406,3.0,3.0,1100,0.548289009534419,0.574606881992071,0.506112931877925,0.506112931877925,6520.28389742067,0.0,1.0
2001-01-26,3.438,3.438,3.375,3.375,4600,0.580005419932102,0.580005419932102,0.569377048362666,0.569377048362666,27266.6417528501,0.0,1.0
2001-01-29,3.125,3.125,3.125,3.125,100,0.527200970706172,0.527200970706172,0.527200970706172,0.527200970706172,592.753081583697,0.0,1.0
2001-01-30,3.438,3.516,3.438,3.5,13900,0.580005419932102,0.593164356160928,0.580005419932102,0.590465087190913,82392.678340134,0.0,1.0
2001-01-31,3.5,3.5,3.5,3.5,17500,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,103731.789277147,0.0,1.0
2001-02-01,3.5,3.5,3.5,3.5,0,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,0,0.0,1.0
2001-02-02,3.625,3.625,3.563,3.563,1400,0.61155312601916,0.61155312601916,0.601093458760349,0.601093458760349,8298.54314217176,0.0,1.0
2001-02-05,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2001-02-06,3.875,3.875,3.625,3.625,900,0.653729203675653,0.653729203675653,0.61155312601916,0.61155312601916,5334.77773425328,0.0,1.0
2001-02-07,3.813,3.813,3.75,3.75,1700,0.643269536416843,0.643269536416843,0.632641164847406,0.632641164847406,10076.8023869229,0.0,1.0
2001-02-08,3.75,3.875,3.75,3.813,2100,0.632641164847406,0.653729203675653,0.632641164847406,0.643269536416843,12447.8147132577,0.0,1.0
2001-02-09,3.75,3.75,3.75,3.75,800,0.632641164847406,0.632641164847406,0.632641164847406,0.632641164847406,4742.02465266958,0.0,1.0
2001-02-12,3.688,3.688,3.688,3.688,100,0.622181497588596,0.622181497588596,0.622181497588596,0.622181497588596,592.753081583697,0.0,1.0
2001-02-13,3.625,3.688,3.625,3.688,1300,0.61155312601916,0.622181497588596,0.61155312601916,0.622181497588596,7705.79006058806,0.0,1.0
2001-02-14,3.0,3.844,2.813,3.75,22800,0.506112931877925,0.648499370046248,0.474565225790868,0.632641164847406,135147.702601083,0.0,1.0
2001-02-15,3.313,3.938,3.313,3.5,8100,0.558917381103855,0.66435757524509,0.558917381103855,0.590465087190913,48012.9996082795,0.0,1.0
2001-02-16,3.438,3.75,3.328,3.328,12400,0.580005419932102,0.632641164847406,0.561447945763245,0.561447945763245,73501.3821163785,0.0,1.0
2001-02-20,3.5,3.5,3.5,3.5,100,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,592.753081583697,0.0,1.0
2001-02-21,3.313,3.75,3.313,3.75,1300,0.558917381103855,0.632641164847406,0.558917381103855,0.632641164847406,7705.79006058807,0.0,1.0
2001-02-22,3.188,3.188,3.188,3.188,200,0.537829342275609,0.537829342275609,0.537829342275609,0.537829342275609,1185.50616316739,0.0,1.0
2001-02-23,3.19,3.19,3.19,3.19,0,0.53816675089686,0.53816675089686,0.53816675089686,0.53816675089686,0,0.0,1.0
2001-02-26,3.75,3.75,3.5,3.609,3700,0.632641164847406,0.632641164847406,0.590465087190913,0.608853857049144,21931.8640185968,0.0,1.0
2001-02-27,3.625,3.625,3.625,3.625,600,0.61155312601916,0.61155312601916,0.61155312601916,0.61155312601916,3556.51848950218,0.0,1.0
2001-02-28,3.375,3.375,3.375,3.375,600,0.569377048362666,0.569377048362666,0.569377048362666,0.569377048362666,3556.51848950218,0.0,1.0
2001-03-01,3.438,3.438,3.313,3.313,1300,0.580005419932102,0.580005419932102,0.558917381103855,0.558917381103855,7705.79006058807,0.0,1.0
2001-03-02,3.25,3.688,3.25,3.5,10600,0.548289009534419,0.622181497588596,0.548289009534419,0.590465087190913,62831.8266478719,0.0,1.0
2001-03-05,3.188,3.688,3.125,3.125,5900,0.537829342275609,0.622181497588596,0.527200970706172,0.527200970706172,34972.4318134381,0.0,1.0
2001-03-06,3.688,3.688,3.375,3.375,3200,0.622181497588596,0.622181497588596,0.569377048362666,0.569377048362666,18968.0986106783,0.0,1.0
2001-03-07,3.69,3.69,3.69,3.69,0,0.622518906209848,0.622518906209848,0.622518906209848,0.622518906209848,0,0.0,1.0
2001-03-08,3.69,3.69,3.69,3.69,0,0.622518906209848,0.622518906209848,0.622518906209848,0.622518906209848,0,0.0,1.0
2001-03-09,3.313,3.313,3.313,3.313,300,0.558917381103855,0.558917381103855,0.558917381103855,0.558917381103855,1778.25924475109,0.0,1.0
2001-03-12,3.563,3.563,3.313,3.313,2900,0.601093458760349,0.601093458760349,0.558917381103855,0.558917381103855,17189.8393659272,0.0,1.0
2001-03-13,3.625,3.625,3.563,3.563,5600,0.61155312601916,0.61155312601916,0.601093458760349,0.601093458760349,33194.172568687,0.0,1.0
2001-03-14,3.62,3.62,3.62,3.62,0,0.61070960446603,0.61070960446603,0.61070960446603,0.61070960446603,0,0.0,1.0
2001-03-15,3.5,3.625,3.313,3.625,1500,0.590465087190913,0.61155312601916,0.558917381103855,0.61155312601916,8891.29622375545,0.0,1.0
2001-03-16,3.5,3.5,3.5,3.5,0,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,0,0.0,1.0
2001-03-19,3.31,3.31,3.31,3.31,600,0.558411268171977,0.558411268171977,0.558411268171977,0.558411268171977,3556.51848950219,0.0,1.0
2001-03-20,3.31,3.31,3.31,3.31,0,0.558411268171977,0.558411268171977,0.558411268171977,0.558411268171977,0,0.0,1.0
2001-03-21,3.375,3.438,3.375,3.438,1500,0.569377048362666,0.580005419932102,0.569377048362666,0.580005419932102,8891.29622375545,0.0,1.0
2001-03-22,3.313,3.328,3.313,3.328,2600,0.558917381103855,0.561447945763245,0.558917381103855,0.561447945763245,15411.5801211761,0.0,1.0
2001-03-23,3.31,3.31,3.31,3.31,0,0.558411268171977,0.558411268171977,0.558411268171977,0.558411268171977,0,0.0,1.0
2001-03-26,3.0,3.313,3.0,3.313,27400,0.506112931877925,0.558917381103855,0.506112931877925,0.558917381103855,162414.344353933,0.0,1.0
2001-03-27,3.063,3.125,3.0,3.125,3000,0.516741303447362,0.527200970706172,0.506112931877925,0.527200970706172,17782.5924475109,0.0,1.0
2001-03-28,3.313,3.313,3.313,3.313,300,0.558917381103855,0.558917381103855,0.558917381103855,0.558917381103855,1778.25924475109,0.0,1.0
2001-03-29,3.063,3.063,3.063,3.063,400,0.516741303447362,0.516741303447362,0.516741303447362,0.516741303447362,2371.01232633479,0.0,1.0
2001-03-30,3.094,3.125,3.094,3.125,3100,0.521971137076767,0.527200970706172,0.521971137076767,0.527200970706172,18375.3455290946,0.0,1.0
2001-04-02,3.09,3.09,3.09,3.09,0,0.521296319834263,0.521296319834263,0.521296319834263,0.521296319834263,0,0.0,1.0
2001-04-03,3.09,3.09,3.09,3.09,0,0.521296319834263,0.521296319834263,0.521296319834263,0.521296319834263,0,0.0,1.0
2001-04-04,3.094,3.094,3.094,3.094,1000,0.521971137076767,0.521971137076767,0.521971137076767,0.521971137076767,5927.53081583697,0.0,1.0
2001-04-05,3.125,3.125,2.875,2.984,4500,0.527200970706172,0.527200970706172,0.485024893049678,0.50341366290791,26673.8886712664,0.0,1.0
2001-04-06,3.0,3.0,3.0,3.0,2000,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,11855.0616316739,0.0,1.0
2001-04-09,2.92,3.01,2.92,3.0,1900,0.492616587027847,0.507799974984185,0.492616587027847,0.506112931877925,11262.3085500903,0.0,1.0
2001-04-10,3.0,3.0,3.0,3.0,1700,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,10076.8023869229,0.0,1.0
2001-04-11,2.92,3.005,2.92,3.005,11100,0.492616587027847,0.506956453431055,0.492616587027847,0.506956453431055,65795.5920557904,0.0,1.0
2001-04-12,3.0,3.0,3.0,3.0,1200,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,7113.03697900437,0.0,1.0
2001-04-16,3.0,3.0,3.0,3.0,0,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,0,0.0,1.0
2001-04-17,2.93,2.93,2.93,2.93,1400,0.494303630134107,0.494303630134107,0.494303630134107,0.494303630134107,8298.54314217176,0.0,1.0
2001-04-18,3.0,3.0,3.0,3.0,3700,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,21931.8640185968,0.0,1.0
2001-04-19,3.0,3.45,2.98,3.0,1600,0.506112931877925,0.582029871659614,0.502738845665406,0.506112931877925,9484.04930533916,0.0,1.0
2001-04-20,3.02,3.2,3.01,3.01,10300,0.509487018090445,0.53985379400312,0.507799974984185,0.507799974984185,61053.5674031208,0.0,1.0
2001-04-23,3.18,3.18,3.01,3.03,8000,0.536479707790601,0.536479707790601,0.507799974984185,0.511174061196704,47420.2465266958,0.0,1.0
2001-04-24,3.1,3.1,3.1,3.1,2000,0.522983362940523,0.522983362940523,0.522983362940523,0.522983362940523,11855.0616316739,0.0,1.0
2001-04-25,3.01,3.02,3.01,3.02,4100,0.507799974984185,0.509487018090445,0.507799974984185,0.509487018090445,24302.8763449316,0.0,1.0
2001-04-26,2.99,3.05,2.95,3.05,11100,0.504425888771665,0.514548147409224,0.497677716346626,0.514548147409224,65795.5920557904,0.0,1.0
2001-04-27,3.05,3.05,3.05,3.05,500,0.514548147409224,0.514548147409224,0.514548147409224,0.514548147409224,2963.76540791849,0.0,1.0
2001-04-30,3.05,3.05,2.92,2.92,20200,0.514548147409224,0.514548147409224,0.492616587027847,0.492616587027847,119736.122479907,0.0,1.0
2001-05-01,3.05,3.1,3.0,3.0,38100,0.514548147409224,0.522983362940523,0.506112931877925,0.506112931877925,225838.924083389,0.0,1.0
2001-05-02,3.0,3.1,3.0,3.1,7300,0.506112931877925,0.522983362940523,0.506112931877925,0.522983362940523,43270.9749556099,0.0,1.0
2001-05-03,3.2,3.45,3.05,3.05,3300,0.53985379400312,0.582029871659614,0.514548147409224,0.514548147409224,19560.851692262,0.0,1.0
2001-05-04,3.15,3.2,3.0,3.0,3500,0.531418578471821,0.53985379400312,0.506112931877925,0.506112931877925,20746.3578554294,0.0,1.0
2001-05-07,3.2,3.2,3.2,3.2,400,0.53985379400312,0.53985379400312,0.53985379400312,0.53985379400312,2371.01232633479,0.0,1.0
2001-05-08,3.2,3.2,3.2,3.2,0,0.53985379400312,0.53985379400312,0.53985379400312,0.53985379400312,0,0.0,1.0
2001-05-09,3.15,3.15,3.15,3.15,7500,0.531418578471821,0.531418578471821,0.531418578471821,0.531418578471821,44456.4811187773,0.0,1.0
2001-05-10,3.25,3.25,3.2,3.2,6200,0.548289009534419,0.548289009534419,0.53985379400312,0.53985379400312,36750.6910581892,0.0,1.0
2001-05-11,3.2,3.3,3.2,3.3,2300,0.53985379400312,0.556724225065718,0.53985379400312,0.556724225065718,13633.320876425,0.0,1.0
2001-05-14,3.2,3.2,3.2,3.2,0,0.53985379400312,0.53985379400312,0.53985379400312,0.53985379400312,0,0.0,1.0
2001-05-15,3.2,3.2,3.2,3.2,200,0.53985379400312,0.53985379400312,0.53985379400312,0.53985379400312,1185.5061631674,0.0,1.0
2001-05-16,3.2,3.2,3.2,3.2,1100,0.53985379400312,0.53985379400312,0.53985379400312,0.53985379400312,6520.28389742067,0.0,1.0
2001-05-17,3.25,3.25,2.94,3.2,10300,0.548289009534419,0.548289009534419,0.495990673240367,0.53985379400312,61053.5674031208,0.0,1.0
2001-05-18,3.25,3.25,3.25,3.25,0,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,0,0.0,1.0
2001-05-21,3.0,3.0,3.0,3.0,200,0.506112931877925,0.506112931877925,0.506112931877925,0.506112931877925,1185.50616316739,0.0,1.0
2001-05-22,3.25,3.45,3.0,3.0,8500,0.548289009534419,0.582029871659614,0.506112931877925,0.506112931877925,50384.0119346143,0.0,1.0
2001-05-23,3.25,3.3,3.25,3.25,3500,0.548289009534419,0.556724225065718,0.548289009534419,0.548289009534419,20746.3578554294,0.0,1.0
2001-05-24,3.25,3.35,3.25,3.3,1300,0.548289009534419,0.565159440597016,0.548289009534419,0.556724225065718,7705.79006058806,0.0,1.0
2001-05-25,3.4,3.45,3.28,3.28,500,0.573594656128315,0.582029871659614,0.553350138853198,0.553350138853198,2963.76540791849,0.0,1.0
2001-05-29,3.4,3.4,3.4,3.4,0,0.573594656128315,0.573594656128315,0.573594656128315,0.573594656128315,0,0.0,1.0
2001-05-30,3.25,3.25,3.25,3.25,400,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,2371.01232633479,0.0,1.0
2001-05-31,3.25,3.25,3.25,3.25,0,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,0,0.0,1.0
2001-06-01,3.25,3.3,3.25,3.3,200,0.548289009534419,0.556724225065718,0.548289009534419,0.556724225065718,1185.50616316739,0.0,1.0
2001-06-04,3.25,3.25,3.25,3.25,0,0.548289009534419,0.548289009534419,0.548289009534419,0.548289009534419,0,0.0,1.0
2001-06-05,3.17,3.35,3.17,3.26,11500,0.534792664684341,0.565159440597016,0.534792664684341,0.549976052640679,68166.6043821252,0.0,1.0
2001-06-06,3.17,3.2,3.17,3.2,2000,0.534792664684341,0.53985379400312,0.534792664684341,0.53985379400312,11855.0616316739,0.0,1.0
2001-06-07,3.28,3.28,3.25,3.26,2900,0.553350138853198,0.553350138853198,0.548289009534419,0.549976052640679,17189.8393659272,0.0,1.0
2001-06-08,3.25,3.3,3.24,3.24,19000,0.548289009534419,0.556724225065718,0.546601966428159,0.546601966428159,112623.085500902,0.0,1.0
2001-06-11,3.39,3.39,3.25,3.25,2200,0.571907613022055,0.571907613022055,0.548289009534419,0.548289009534419,13040.5677948414,0.0,1.0
2001-06-12,3.35,3.35,3.35,3.35,1100,0.565159440597016,0.565159440597016,0.565159440597016,0.565159440597016,6520.28389742068,0.0,1.0
2001-06-13,3.42,3.42,3.3,3.3,1900,0.576968742340835,0.576968742340835,0.556724225065718,0.556724225065718,11262.3085500902,0.0,1.0
2001-06-14,3.38,3.42,3.3,3.42,7700,0.570220569915796,0.576968742340835,0.556724225065718,0.576968742340835,45641.9872819447,0.0,1.0
2001-06-15,3.4,3.4,3.4,3.4,1200,0.573594656128315,0.573594656128315,0.573594656128315,0.573594656128315,7113.03697900437,0.0,1.0
2001-06-18,3.4,3.4,3.4,3.4,0,0.573594656128315,0.573594656128315,0.573594656128315,0.573594656128315,0,0.0,1.0
2001-06-19,3.4,3.4,3.4,3.4,0,0.573594656128315,0.573594656128315,0.573594656128315,0.573594656128315,0,0.0,1.0
2001-06-20,3.4,3.4,3.4,3.4,0,0.573594656128315,0.573594656128315,0.573594656128315,0.573594656128315,0,0.0,1.0
2001-06-21,3.41,3.5,3.41,3.48,1200,0.575281699234575,0.590465087190913,0.575281699234575,0.587091000978393,7113.03697900437,0.0,1.0
2001-06-22,3.58,3.58,3.43,3.5,1300,0.603961432040991,0.603961432040991,0.578655785447094,0.590465087190913,7705.79006058806,0.0,1.0
2001-06-25,3.4,3.43,3.4,3.43,5600,0.573594656128315,0.578655785447094,0.573594656128315,0.578655785447094,33194.1725686871,0.0,1.0
2001-06-26,3.37,3.43,3.37,3.43,3200,0.568533526809536,0.578655785447094,0.568533526809536,0.578655785447094,18968.0986106783,0.0,1.0
2001-06-27,3.7,3.7,3.7,3.7,1000,0.624205949316108,0.624205949316108,0.624205949316108,0.624205949316108,5927.53081583697,0.0,1.0
2001-06-28,3.45,3.8,3.4,3.75,3800,0.582029871659614,0.641076380378705,0.573594656128315,0.632641164847406,22524.6171001805,0.0,1.0
2001-06-29,3.48,3.48,3.48,3.48,1100,0.587091000978393,0.587091000978393,0.587091000978393,0.587091000978393,6520.28389742067,0.0,1.0
2001-07-02,3.5,3.5,3.5,3.5,1600,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,9484.04930533915,0.0,1.0
2001-07-03,3.5,3.5,3.5,3.5,0,0.590465087190913,0.590465087190913,0.590465087190913,0.590465087190913,0,0.0,1.0
2001-07-05,4.05,4.2,3.58,3.9,6200,0.683252458035199,0.708558104629095,0.603961432040991,0.657946811441303,36750.6910581892,0.0,1.0
2001-07-06,4.04,4.04,3.75,3.85,3100,0.681565414928939,0.681565414928939,0.632641164847406,0.649511595910004,18375.3455290946,0.0,1.0
2001-07-09,4.1,4.1,4.1,4.1,400,0.691687673566498,0.691687673566498,0.691687673566498,0.691687673566498,2371.01232633479,0.0,1.0
2001-07-10,4.1,4.1,4.1,4.1,900,0.691687673566498,0.691687673566498,0.691687673566498,0.691687673566498,5334.77773425327,0.0,1.0
2001-07-11,4.27,4.27,4.27,4.27,100,0.720367406372913,0.720367406372913,0.720367406372913,0.720367406372913,592.753081583698,0.0,1.0
2001-07-12,4.25,4.25,4.0,4.25,2300,0.716993320160394,0.716993320160394,0.6748172425039,0.716993320160394,13633.320876425,0.0,1.0
2001-07-13,4.3,4.3,4.2,4.29,3500,0.725428535691693,0.725428535691693,0.708558104629095,0.723741492585433,20746.3578554294,0.0,1.0
2001-07-16,4.35,4.35,4.17,4.35,3500,0.733863751222991,0.733863751222991,0.703496975310316,0.733863751222991,20746.3578554294,0.0,1.0
2001-07-17,4.25,4.25,4.17,4.2,1600,0.716993320160394,0.716993320160394,0.703496975310316,0.708558104629095,9484.04930533916,0.0,1.0
2001-07-18,4.0,4.35,4.0,4.25,4200,0.6748172425039,0.733863751222991,0.6748172425039,0.716993320160394,24895.6294265153,0.0,1.0
2001-07-19,4.0,4.0,3.85,3.9,3100,0.6748172425039,0.6748172425039,0.649511595910004,0.657946811441303,18375.3455290946,0.0,1.0
2001-07-20,4.25,4.25,4.25,4.25,200,0.716993320160394,0.716993320160394,0.716993320160394,0.716993320160394,1185.50616316739,0.0,1.0
2001-07-23,4.35,4.35,4.12,4.2,2700,0.733863751222991,0.733863751222991,0.695061759779017,0.708558104629095,16004.3332027598,0.0,1.0
2001-07-24,4.12,4.38,4.12,4.35,3700,0.695061759779017,0.738924880541771,0.695061759779017,0.733863751222991,21931.8640185968,0.0,1.0
2001-07-25,4.17,4.17,4.17,4.17,200,0.703496975310316,0.703496975310316,0.703496975310316,0.703496975310316,1185.50616316739,0.0,1.0
2001-07-26,4.38,4.38,4.21,4.25,1800,0.738924880541771,0.738924880541771,0.710245147735355,0.716993320160394,10669.5554685065,0.0,1.0
2001-07-27,4.29,4.4,4.22,4.22,700,0.723741492585433,0.74229896675429,0.711932190841615,0.711932190841615,4149.27157108588,0.0,1.0
2001-07-30,4.2,4.45,4.2,4.45,2500,0.715306277054134,0.75788403164069,0.715306277054134,0.75788403164069,14679.0267845019,0.04,1.0
2001-07-31,4.25,4.25,4.2,4.2,4000,0.723821827971445,0.723821827971445,0.715306277054134,0.715306277054134,23486.4428552031,0.0,1.0
2001-08-01,4.477,4.49,4.15,4.25,13500,0.762482429136038,0.764696472374539,0.706790726136823,0.723821827971445,79266.7446363104,0.0,1.0
2001-08-02,4.45,4.5,4.45,4.48,7600,0.75788403164069,0.766399582558001,0.75788403164069,0.762993362191076,44624.2414248859,0.0,1.0
2001-08-03,4.49,4.49,4.49,4.49,200,0.764696472374539,0.764696472374539,0.764696472374539,0.764696472374539,1174.32214276015,0.0,1.0
2001-08-06,4.45,4.45,4.449,4.45,600,0.75788403164069,0.75788403164069,0.757713720622344,0.75788403164069,3522.96642828046,0.0,1.0
2001-08-07,4.35,4.4,4.34,4.4,2300,0.740852929806068,0.749368480723379,0.739149819622605,0.749368480723379,13504.7046417418,0.0,1.0
2001-08-08,4.351,4.36,4.35,4.36,1700,0.741023240824414,0.74255603998953,0.740852929806068,0.74255603998953,9981.73821346131,0.0,1.0
2001-08-09,4.45,4.45,4.35,4.35,8000,0.75788403164069,0.75788403164069,0.740852929806068,0.740852929806068,46972.8857104062,0.0,1.0
2001-08-10,4.4,4.4,4.4,4.4,700,0.749368480723379,0.749368480723379,0.749368480723379,0.749368480723379,4110.12749966054,0.0,1.0
2001-08-13,4.5,4.5,4.401,4.49,4700,0.766399582558001,0.766399582558001,0.749538791741725,0.764696472374539,27596.5703548636,0.0,1.0
2001-08-14,5.25,5.25,4.58,4.59,16900,0.894132846317668,0.894132846317668,0.780024464025699,0.781727574209161,99230.2210632331,0.0,1.0
2001-08-15,5.28,5.56,5.1,5.24,12500,0.899242176868054,0.946929262004997,0.868586193565734,0.892429736134206,73395.1339225097,0.0,1.0
2001-08-16,5.29,5.32,5.11,5.29,16300,0.900945287051517,0.906054617601903,0.870289303749197,0.900945287051517,95707.2546349526,0.0,1.0
2001-08-17,5.1,5.15,5.1,5.15,7700,0.868586193565734,0.877101744483046,0.868586193565734,0.877101744483046,45211.402496266,0.0,1.0
2001-08-20,5.19,5.22,4.99,5.14,18400,0.883914185216894,0.889023515767281,0.84985198154765,0.875398634299583,108037.637133934,0.0,1.0
2001-08-21,4.966,5.1,4.65,4.99,7300,0.845764517107341,0.868586193565734,0.791946235309934,0.84985198154765,42862.7582107456,0.0,1.0
2001-08-22,5.0,5.03,4.61,4.62,5500,0.851555091731112,0.856664422281499,0.785133794576085,0.786836904759548,32293.8589259043,0.0,1.0
2001-08-23,5.03,5.1,4.75,5.0,24500,0.856664422281499,0.868586193565734,0.808977337144557,0.851555091731112,143854.462488119,0.0,1.0
2001-08-24,5.04,5.051,5.04,5.04,3600,0.858367532464961,0.860240953666769,0.858367532464961,0.858367532464961,21137.7985696828,0.0,1.0
2001-08-27,5.19,5.19,5.041,5.19,2000,0.883914185216894,0.883914185216894,0.858537843483307,0.883914185216894,11743.2214276016,0.0,1.0
2001-08-28,5.081,5.19,5.05,5.18,12400,0.865350284217156,0.883914185216894,0.860070642648423,0.882211075033432,72807.9728511296,0.0,1.0
2001-08-29,5.19,5.2,5.1,5.1,18900,0.883914185216894,0.885617295400357,0.868586193565734,0.868586193565734,110973.442490835,0.0,1.0
2001-08-30,5.25,5.25,5.16,5.25,6300,0.894132846317668,0.894132846317668,0.878804854666508,0.894132846317668,36991.1474969449,0.0,1.0
2001-08-31,5.3,5.339,5.25,5.25,2700,0.902648397234979,0.909290526950482,0.894132846317668,0.894132846317668,15853.3489272621,0.0,1.0
2001-09-04,5.5,5.5,5.11,5.26,5500,0.936710600904223,0.936710600904223,0.870289303749197,0.89583595650113,32293.8589259043,0.0,1.0
2001-09-05,5.222,5.5,5.21,5.4,4400,0.889364137803974,0.936710600904223,0.887320405583819,0.919679499069601,25835.0871407234,0.0,1.0
2001-09-06,5.23,5.497,5.22,5.35,5600,0.890726625950743,0.936199667849185,0.889023515767281,0.91116394815229,32881.0199972844,0.0,1.0
2001-09-07,5.2,5.51,5.2,5.5,2700,0.885617295400357,0.938413711087686,0.885617295400357,0.936710600904223,15853.3489272621,0.0,1.0
2001-09-10,5.15,5.2,5.15,5.2,800,0.877101744483046,0.885617295400357,0.877101744483046,0.885617295400357,4697.28857104062,0.0,1.0
2001-09-17,5.16,5.51,5.13,5.2,8200,0.878804854666508,0.938413711087686,0.873695524116121,0.885617295400357,48147.2078531663,0.0,1.0
2001-09-18,5.0,5.16,4.85,5.16,5200,0.851555091731112,0.878804854666508,0.826008438979179,0.878804854666508,30532.375711764,0.0,1.0
2001-09-19,5.0,5.5,4.5,5.5,6900,0.851555091731112,0.936710600904223,0.766399582558001,0.936710600904223,40514.1139252254,0.0,1.0
2001-09-20,4.65,5.1,4.5,5.1,25500,0.791946235309934,0.868586193565734,0.766399582558001,0.868586193565734,149726.07320192,0.0,1.0
2001-09-21,4.9,4.95,3.8,4.95,47500,0.83452398989649,0.843039540813801,0.647181869715645,0.843039540813801,278901.508905537,0.0,1.0
2001-09-24,4.9,4.9,4.5,4.55,7800,0.83452398989649,0.83452398989649,0.766399582558001,0.774915133475312,45798.563567646,0.0,1.0
2001-09-25,4.55,4.91,4.25,4.9,4800,0.774915133475312,0.836227100079952,0.723821827971445,0.83452398989649,28183.7314262437,0.0,1.0
2001-09-26,4.9,4.9,4.55,4.9,1000,0.83452398989649,0.83452398989649,0.774915133475312,0.83452398989649,5871.61071380077,0.0,1.0
2001-09-27,5.015,5.015,4.896,4.896,3700,0.854109757006305,0.854109757006305,0.833842745823105,0.833842745823105,21724.9596410629,0.0,1.0
2001-09-28,5.1,5.1,4.54,4.54,2100,0.868586193565734,0.868586193565734,0.77321202329185,0.77321202329185,12330.3824989816,0.0,1.0
2001-10-01,5.0,5.1,4.64,4.654,4100,0.851555091731112,0.868586193565734,0.790243125126472,0.792627479383319,24073.6039265832,0.0,1.0
2001-10-02,5.0,5.0,4.67,4.67,2000,0.851555091731112,0.851555091731112,0.795352455676859,0.795352455676859,11743.2214276016,0.0,1.0
2001-10-03,5.05,5.09,4.77,5.09,2300,0.860070642648423,0.866883083382272,0.812383557511481,0.866883083382272,13504.7046417418,0.0,1.0
2001-10-04,5.2,5.2,4.8,5.2,6100,0.885617295400357,0.885617295400357,0.817492888061868,0.885617295400357,35816.8253541847,0.0,1.0
2001-10-05,5.0,5.097,4.99,5.097,10400,0.851555091731112,0.868075260510696,0.84985198154765,0.868075260510696,61064.7514235281,0.0,1.0
2001-10-08,5.2,5.2,5.2,5.2,200,0.885617295400357,0.885617295400357,0.885617295400357,0.885617295400357,1174.32214276015,0.0,1.0
2001-10-09,5.08,5.34,5.08,5.2,1700,0.86517997319881,0.909460837968828,0.86517997319881,0.885617295400357,9981.73821346132,0.0,1.0
2001-10-10,5.25,5.25,5.081,5.081,1200,0.894132846317668,0.894132846317668,0.865350284217156,0.865350284217156,7045.93285656093,0.0,1.0
2001-10-11,5.15,5.15,5.05,5.12,3600,0.877101744483046,0.877101744483046,0.860070642648423,0.871992413932659,21137.7985696828,0.0,1.0
2001-10-12,5.05,5.15,5.05,5.15,1000,0.860070642648423,0.877101744483046,0.860070642648423,0.877101744483046,5871.61071380078,0.0,1.0
2001-10-15,5.34,5.34,5.07,5.07,1900,0.909460837968828,0.909460837968828,0.863476863015348,0.863476863015348,11156.0603562215,0.0,1.0
2001-10-16,5.5,5.5,5.45,5.49,13300,0.936710600904223,0.936710600904223,0.928195049986912,0.935007490720761,78092.4224935503,0.0,1.0
2001-10-17,5.75,5.75,5.52,5.52,6000,0.979288355490779,0.979288355490779,0.940116821271148,0.940116821271148,35229.6642828047,0.0,1.0
2001-10-18,5.61,5.74,5.56,5.74,5500,0.955444812922308,0.977585245307317,0.946929262004997,0.977585245307317,32293.8589259043,0.0,1.0
2001-10-19,5.74,5.74,5.57,5.738,1800,0.977585245307317,0.977585245307317,0.948632372188459,0.977244623270624,10568.8992848414,0.0,1.0
2001-10-22,5.738,6.0,5.6,5.9,3400,0.977244623270624,1.02186611007733,0.953741702738846,1.00483500824271,19963.4764269226,0.0,1.0
2001-10-23,5.72,5.72,5.55,5.55,4400,0.974179024940392,0.974179024940392,0.945226151821534,0.945226151821534,25835.0871407234,0.0,1.0
2001-10-24,5.71,5.895,5.7,5.895,5000,0.97247591475693,1.00398345315098,0.970772804573468,1.00398345315098,29358.0535690039,0.0,1.0
2001-10-25,5.65,5.82,5.65,5.82,1700,0.962257253656157,0.991210126775015,0.962257253656157,0.991210126775015,9981.73821346131,0.0,1.0
2001-10-26,5.651,5.95,5.651,5.83,4600,0.962427564674503,1.01335055916002,0.962427564674503,0.992913236958477,27009.4092834836,0.0,1.0
2001-10-29,5.75,5.75,5.75,5.75,200,0.979288355490779,0.979288355490779,0.979288355490779,0.979288355490779,1174.32214276015,0.0,1.0
2001-10-30,5.512,5.651,5.512,5.651,2500,0.938754333124378,0.962427564674503,0.938754333124378,0.962427564674503,14679.0267845019,0.0,1.0
2001-10-31,5.74,5.74,5.65,5.65,900,0.977585245307317,0.977585245307317,0.962257253656157,0.962257253656157,5284.4496424207,0.0,1.0
2001-11-01,5.74,5.75,5.74,5.74,2600,0.977585245307317,0.979288355490779,0.977585245307317,0.977585245307317,15266.187855882,0.0,1.0
2001-11-02,5.45,5.7,5.45,5.7,7500,0.928195049986912,0.970772804573468,0.928195049986912,0.970772804573468,44037.0803535058,0.0,1.0
2001-11-05,5.6,5.6,5.46,5.46,6600,0.953741702738846,0.953741702738846,0.929898160170374,0.929898160170374,38752.6307110851,0.0,1.0
2001-11-06,5.65,5.65,5.47,5.5,9000,0.962257253656157,0.962257253656157,0.931601270353837,0.936710600904223,52844.496424207,0.0,1.0
2001-11-07,5.45,5.59,5.45,5.59,3600,0.928195049986912,0.952038592555383,0.928195049986912,0.952038592555383,21137.7985696828,0.0,1.0
2001-11-08,5.46,5.47,5.45,5.45,1300,0.929898160170374,0.931601270353837,0.928195049986912,0.928195049986912,7633.09392794101,0.0,1.0
2001-11-09,5.46,5.46,5.46,5.46,0,0.929898160170374,0.929898160170374,0.929898160170374,0.929898160170374,0,0.0,1.0
2001-11-12,5.47,5.47,5.47,5.47,900,0.931601270353837,0.931601270353837,0.931601270353837,0.931601270353837,5284.4496424207,0.0,1.0
2001-11-13,5.47,5.49,5.46,5.49,700,0.931601270353837,0.935007490720761,0.929898160170374,0.935007490720761,4110.12749966054,0.0,1.0
2001-11-14,5.47,5.47,5.46,5.46,1100,0.931601270353837,0.931601270353837,0.929898160170374,0.929898160170374,6458.77178518085,0.0,1.0
2001-11-15,5.55,5.6,5.48,5.57,4400,0.945226151821534,0.953741702738846,0.933304380537299,0.948632372188459,25835.0871407234,0.0,1.0
2001-11-16,5.61,5.61,5.609,5.609,600,0.955444812922308,0.955444812922308,0.955274501903962,0.955274501903962,3522.96642828046,0.0,1.0
2001-11-19,5.5,5.5,5.5,5.5,200,0.936710600904223,0.936710600904223,0.936710600904223,0.936710600904223,1174.32214276016,0.0,1.0
2001-11-20,5.48,5.62,5.48,5.5,1200,0.933304380537299,0.95714792310577,0.933304380537299,0.936710600904223,7045.93285656093,0.0,1.0
2001-11-21,5.599,5.64,5.49,5.64,3300,0.953571391720499,0.960554143472694,0.935007490720761,0.960554143472694,19376.3153555426,0.0,1.0
2001-11-23,5.599,5.599,5.599,5.599,300,0.953571391720499,0.953571391720499,0.953571391720499,0.953571391720499,1761.48321414023,0.0,1.0
2001-11-26,5.49,5.5,5.49,5.5,1100,0.935007490720761,0.936710600904223,0.935007490720761,0.936710600904223,6458.77178518085,0.0,1.0
2001-11-27,5.5,5.6,5.48,5.49,5700,0.936710600904223,0.953741702738846,0.933304380537299,0.935007490720761,33468.1810686644,0.0,1.0
2001-11-28,5.55,5.56,5.515,5.56,1500,0.945226151821534,0.946929262004997,0.939265266179417,0.946929262004997,8807.41607070117,0.0,1.0
2001-11-29,5.41,5.502,5.41,5.5,5200,0.921382609253063,0.937051222940916,0.921382609253063,0.936710600904223,30532.375711764,0.0,1.0
2001-11-30,5.25,5.5,5.23,5.4,1600,0.894132846317668,0.936710600904223,0.890726625950743,0.919679499069601,9394.57714208124,0.0,1.0
2001-12-03,5.28,5.28,4.9,5.28,9800,0.899242176868054,0.899242176868054,0.83452398989649,0.899242176868054,57541.7849952476,0.0,1.0
2001-12-04,5.35,5.35,5.35,5.35,1000,0.91116394815229,0.91116394815229,0.91116394815229,0.91116394815229,5871.61071380078,0.0,1.0
2001-12-05,5.6,5.6,5.45,5.53,5200,0.953741702738846,0.953741702738846,0.928195049986912,0.94181993145461,30532.375711764,0.0,1.0
2001-12-06,5.5,5.58,5.5,5.58,1200,0.936710600904223,0.950335482371921,0.936710600904223,0.950335482371921,7045.93285656093,0.0,1.0
2001-12-07,5.65,5.65,5.46,5.65,1900,0.962257253656157,0.962257253656157,0.929898160170374,0.962257253656157,11156.0603562215,0.0,1.0
2001-12-10,5.56,5.65,5.54,5.65,3500,0.946929262004997,0.962257253656157,0.943523041638072,0.962257253656157,20550.6374983027,0.0,1.0
2001-12-11,5.56,5.56,5.56,5.56,100,0.946929262004997,0.946929262004997,0.946929262004997,0.946929262004997,587.161071380077,0.0,1.0
2001-12-12,5.56,5.56,5.56,5.56,0,0.946929262004997,0.946929262004997,0.946929262004997,0.946929262004997,0,0.0,1.0
2001-12-13,5.56,5.56,5.462,5.5,900,0.946929262004997,0.946929262004997,0.930238782207067,0.936710600904223,5284.4496424207,0.0,1.0
2001-12-14,5.37,5.87,5.37,5.86,25700,0.914570168519214,0.999725677692326,0.914570168519214,0.998022567508863,150900.39534468,0.0,1.0
2001-12-17,5.39,5.65,5.39,5.65,1500,0.917976388886139,0.962257253656157,0.917976388886139,0.962257253656157,8807.41607070116,0.0,1.0
2001-12-18,5.5,5.5,5.39,5.39,2400,0.936710600904223,0.936710600904223,0.917976388886139,0.917976388886139,14091.8657131219,0.0,1.0
2001-12-19,5.41,5.64,5.41,5.41,5700,0.921382609253063,0.960554143472694,0.921382609253063,0.921382609253063,33468.1810686644,0.0,1.0
2001-12-20,5.4,5.4,5.4,5.4,300,0.919679499069601,0.919679499069601,0.919679499069601,0.919679499069601,1761.48321414023,0.0,1.0
2001-12-21,5.39,5.39,5.39,5.39,1100,0.917976388886139,0.917976388886139,0.917976388886139,0.917976388886139,6458.77178518085,0.0,1.0
2001-12-24,5.39,5.41,5.39,5.4,1200,0.917976388886139,0.921382609253063,0.917976388886139,0.919679499069601,7045.93285656093,0.0,1.0
2001-12-26,5.4,5.4,5.38,5.39,2400,0.919679499069601,0.919679499069601,0.916273278702677,0.917976388886139,14091.8657131219,0.0,1.0
2001-12-27,5.38,5.58,5.38,5.38,2800,0.916273278702677,0.950335482371921,0.916273278702677,0.916273278702677,16440.5099986422,0.0,1.0
2001-12-28,5.5,5.5,5.4,5.45,900,0.936710600904223,0.936710600904223,0.919679499069601,0.928195049986912,5284.4496424207,0.0,1.0
2001-12-31,5.5,5.5,5.3,5.4,7900,0.936710600904223,0.936710600904223,0.902648397234979,0.919679499069601,46385.7246390261,0.0,1.0
2002-01-02,5.59,5.79,5.59,5.79,4200,0.952038592555383,0.986100796224628,0.952038592555383,0.986100796224628,24660.7649979633,0.0,1.0
2002-01-03,5.59,5.59,5.59,5.59,0,0.952038592555383,0.952038592555383,0.952038592555383,0.952038592555383,0,0.0,1.0
2002-01-04,5.404,5.404,5.4,5.4,1200,0.920360743142986,0.920360743142986,0.919679499069601,0.919679499069601,7045.93285656093,0.0,1.0
2002-01-07,5.6,5.8,5.6,5.75,900,0.953741702738846,0.98780390640809,0.953741702738846,0.979288355490779,5284.4496424207,0.0,1.0
2002-01-08,5.38,5.431,5.38,5.431,2400,0.916273278702677,0.924959140638334,0.916273278702677,0.924959140638334,14091.8657131219,0.0,1.0
2002-01-09,5.55,5.55,5.5,5.5,6600,0.945226151821534,0.945226151821534,0.936710600904223,0.936710600904223,38752.6307110851,0.0,1.0
2002-01-10,5.63,5.63,5.38,5.38,5300,0.958851033289232,0.958851033289232,0.916273278702677,0.916273278702677,31119.5367831441,0.0,1.0
2002-01-11,5.75,5.75,5.5,5.5,3700,0.979288355490779,0.979288355490779,0.936710600904223,0.936710600904223,21724.9596410629,0.0,1.0
2002-01-14,5.8,5.8,5.75,5.75,10400,0.98780390640809,0.98780390640809,0.979288355490779,0.979288355490779,61064.7514235281,0.0,1.0
2002-01-15,6.0,6.0,5.4,5.5,11200,1.02186611007733,1.02186611007733,0.919679499069601,0.936710600904223,65762.039994569,0.0,1.0
2002-01-16,5.7,6.25,5.7,5.75,9300,0.970772804573468,1.06444386466389,0.970772804573468,0.979288355490779,54605.9796383472,0.0,1.0
2002-01-17,5.75,6.0,5.75,5.997,700,0.979288355490779,1.02186611007733,0.979288355490779,1.0213551770223,4110.12749966054,0.0,1.0
2002-01-18,6.15,6.2,5.95,5.95,11900,1.04741276282927,1.05592831374658,1.01335055916002,1.01335055916002,69872.1674942291,0.0,1.0
2002-01-22,6.1,6.25,6.1,6.24,3500,1.03889721191196,1.06444386466389,1.03889721191196,1.06274075448043,20550.6374983027,0.0,1.0
2002-01-23,6.152,6.25,6.152,6.25,1000,1.04775338486596,1.06444386466389,1.04775338486596,1.06444386466389,5871.61071380078,0.0,1.0
2002-01-24,6.4,6.4,6.18,6.3,107100,1.08999051741582,1.08999051741582,1.05252209337965,1.0729594155812,628849.507448065,0.0,1.0
2002-01-25,6.3,6.5,6.25,6.325,6800,1.0729594155812,1.10702161925045,1.06444386466389,1.07721719103986,39926.9528538453,0.0,1.0
2002-01-28,6.07,6.5,5.85,6.121,11600,1.03378788136157,1.10702161925045,0.996319457325401,1.04247374329723,68110.684280089,0.0,1.0
2002-01-29,7.0,7.89,6.091,6.5,26200,1.19217712842356,1.34375393475169,1.03736441274684,1.10702161925045,153836.20070158,0.0,1.0
2002-01-30,6.99,7.25,6.45,6.95,14100,1.19047401824009,1.23475488301011,1.09850606833313,1.18366157750625,82789.7110645913,0.0,1.0
2002-01-31,6.985,7.2,6.35,7.19,3800,1.18962246314836,1.2262393320928,1.08147496649851,1.22453622190934,22312.120712443,0.0,1.0
2002-02-01,7.0,7.4,6.55,7.4,5000,1.19217712842356,1.26030153576205,1.11553717016776,1.26030153576205,29358.0535690038,0.0,1.0
2002-02-04,7.39,7.4,6.998,7.12,6900,1.25859842557858,1.26030153576205,1.19183650638686,1.2126144506251,40514.1139252255,0.0,1.0
2002-02-05,7.16,7.4,6.5,7.4,19300,1.21942689135895,1.26030153576205,1.10702161925045,1.26030153576205,113322.086776355,0.0,1.0
2002-02-06,6.95,7.38,6.9,7.2,11000,1.18366157750625,1.25689531539512,1.17514602658893,1.2262393320928,64587.7178518083,0.0,1.0
2002-02-07,6.75,6.83,6.75,6.83,1300,1.149599373837,1.1632242553047,1.149599373837,1.1632242553047,7633.09392794102,0.0,1.0
2002-02-08,6.99,6.99,6.51,6.95,4100,1.19047401824009,1.19047401824009,1.10872472943391,1.18366157750625,24073.6039265833,0.0,1.0
2002-02-11,7.05,7.37,6.75,6.95,4500,1.20069267934087,1.25519220521166,1.149599373837,1.18366157750625,26422.2482121034,0.0,1.0
2002-02-12,7.0,7.003,6.75,7.003,5300,1.19217712842356,1.1926880614786,1.149599373837,1.1926880614786,31119.536783144,0.0,1.0
2002-02-13,6.95,7.047,6.35,6.8,14100,1.18366157750625,1.20018174628583,1.08147496649851,1.15811492475431,82789.7110645907,0.0,1.0
2002-02-14,6.95,6.95,6.901,6.901,2200,1.18366157750625,1.18366157750625,1.17531633760728,1.17531633760728,12917.5435703617,0.0,1.0
2002-02-15,7.0,7.0,6.86,6.87,1900,1.19217712842356,1.19217712842356,1.16833358585509,1.17003669603855,11156.0603562214,0.0,1.0
2002-02-19,6.8,7.05,6.78,7.05,1200,1.15811492475431,1.20069267934087,1.15470870438739,1.20069267934087,7045.93285656094,0.0,1.0
2002-02-20,6.802,6.81,6.8,6.81,1900,1.158455546791,1.15981803493777,1.15811492475431,1.15981803493777,11156.0603562215,0.0,1.0
2002-02-21,7.0,7.0,6.11,6.8,7000,1.19217712842356,1.19217712842356,1.04060032209542,1.15811492475431,41101.2749966053,0.0,1.0
2002-02-22,6.85,7.0,6.85,7.0,5800,1.16663047567162,1.19217712842356,1.16663047567162,1.19217712842356,34055.3421400446,0.0,1.0
2002-02-25,7.0,7.0,6.753,7.0,3200,1.19217712842356,1.19217712842356,1.15011030689204,1.19217712842356,18789.1542841624,0.0,1.0
2002-02-26,6.8,6.8,6.78,6.782,2100,1.15811492475431,1.15811492475431,1.15470870438739,1.15504932642408,12330.3824989817,0.0,1.0
2002-02-27,6.8,6.802,6.8,6.802,900,1.15811492475431,1.158455546791,1.15811492475431,1.158455546791,5284.44964242071,0.0,1.0
2002-02-28,6.81,6.81,6.81,6.81,200,1.15981803493777,1.15981803493777,1.15981803493777,1.15981803493777,1174.32214276016,0.0,1.0
2002-03-01,7.0,7.0,6.81,6.81,500,1.19217712842356,1.19217712842356,1.15981803493777,1.15981803493777,2935.80535690038,0.0,1.0
2002-03-04,6.8,6.81,6.8,6.81,1300,1.15811492475431,1.15981803493777,1.15811492475431,1.15981803493777,7633.09392794102,0.0,1.0
2002-03-05,6.95,6.95,6.8,6.8,200,1.18366157750625,1.18366157750625,1.15811492475431,1.15811492475431,1174.32214276015,0.0,1.0
2002-03-06,7.01,7.05,6.8,6.8,9500,1.19388023860702,1.20069267934087,1.15811492475431,1.15811492475431,55780.3017811073,0.0,1.0
2002-03-07,7.0,7.001,6.8,7.0,8600,1.19217712842356,1.1923474394419,1.15811492475431,1.19217712842356,50495.8521386865,0.0,1.0
2002-03-08,7.07,7.07,6.75,6.88,1400,1.20409889970779,1.20409889970779,1.149599373837,1.17173980622201,8220.25499932111,0.0,1.0
2002-03-11,7.1,7.1,6.76,6.76,400,1.20920823025818,1.20920823025818,1.15130248402046,1.15130248402046,2348.64428552031,0.0,1.0
2002-03-12,7.2,7.2,6.901,6.901,300,1.2262393320928,1.2262393320928,1.17531633760728,1.17531633760728,1761.48321414023,0.0,1.0
2002-03-13,7.15,7.15,7.15,7.15,500,1.21772378117549,1.21772378117549,1.21772378117549,1.21772378117549,2935.80535690039,0.0,1.0
2002-03-14,7.1,7.1,6.77,7.1,2800,1.20920823025818,1.20920823025818,1.15300559420393,1.20920823025818,16440.5099986422,0.0,1.0
2002-03-15,7.0,7.0,7.0,7.0,200,1.19217712842356,1.19217712842356,1.19217712842356,1.19217712842356,1174.32214276015,0.0,1.0
2002-03-18,7.1,7.2,6.77,6.77,4600,1.20920823025818,1.2262393320928,1.15300559420393,1.15300559420393,27009.4092834836,0.0,1.0
2002-03-19,7.2,7.2,6.85,7.1,1000,1.2262393320928,1.2262393320928,1.16663047567162,1.20920823025818,5871.61071380078,0.0,1.0
2002-03-20,7.197,7.2,6.8,7.199,1600,1.22572839903776,1.2262393320928,1.15811492475431,1.22606902107446,9394.57714208126,0.0,1.0
2002-03-21,7.2,7.25,7.197,7.25,800,1.2262393320928,1.23475488301011,1.22572839903776,1.23475488301011,4697.28857104063,0.0,1.0
2002-03-22,7.13,7.13,7.13,7.13,200,1.21431756080857,1.21431756080857,1.21431756080857,1.21431756080857,1174.32214276015,0.0,1.0
2002-03-25,7.15,7.15,6.9,6.925,1600,1.21772378117549,1.21772378117549,1.17514602658893,1.17940380204759,9394.57714208124,0.0,1.0
2002-03-26,7.149,7.149,6.853,6.853,300,1.21755347015714,1.21755347015714,1.16714140872666,1.16714140872666,1761.48321414024,0.0,1.0
2002-03-27,7.0,7.0,6.8,6.999,4500,1.19217712842356,1.19217712842356,1.15811492475431,1.19200681740521,26422.2482121034,0.0,1.0
2002-03-28,7.0,7.0,6.8,6.8,5200,1.19217712842356,1.19217712842356,1.15811492475431,1.15811492475431,30532.375711764,0.0,1.0
2002-04-01,6.821,6.821,6.821,6.821,100,1.16169145613958,1.16169145613958,1.16169145613958,1.16169145613958,587.161071380079,0.0,1.0
2002-04-02,6.95,6.95,6.85,6.85,7500,1.18366157750625,1.18366157750625,1.16663047567162,1.16663047567162,44037.0803535057,0.0,1.0
2002-04-03,7.0,7.0,7.0,7.0,200,1.19217712842356,1.19217712842356,1.19217712842356,1.19217712842356,1174.32214276015,0.0,1.0
2002-04-04,6.95,7.0,6.82,7.0,1400,1.18366157750625,1.19217712842356,1.16152114512124,1.19217712842356,8220.25499932106,0.0,1.0
2002-04-05,7.15,7.15,6.81,6.81,3600,1.21772378117549,1.21772378117549,1.15981803493777,1.15981803493777,21137.7985696828,0.0,1.0
2002-04-08,7.1,7.15,6.82,6.95,4500,1.20920823025818,1.21772378117549,1.16152114512124,1.18366157750625,26422.2482121035,0.0,1.0
2002-04-09,7.099,7.25,7.0,7.15,7100,1.20903791923983,1.23475488301011,1.19217712842356,1.21772378117549,41688.4360679856,0.0,1.0
2002-04-10,7.347,7.35,7.004,7.14,10500,1.2512750517897,1.25178598484473,1.19285837249694,1.21602067099203,61651.912494908,0.0,1.0
2002-04-11,6.999,7.25,6.9,7.25,5300,1.19200681740521,1.23475488301011,1.17514602658893,1.23475488301011,31119.5367831441,0.0,1.0
2002-04-12,7.15,7.3,6.87,7.3,13000,1.21772378117549,1.24327043392742,1.17003669603855,1.24327043392742,76330.9392794101,0.0,1.0
2002-04-15,7.1,7.2,7.1,7.2,30900,1.20920823025818,1.2262393320928,1.20920823025818,1.2262393320928,181432.771056444,0.0,1.0
2002-04-16,7.3,7.4,7.1,7.1,30700,1.24327043392742,1.26030153576205,1.20920823025818,1.20920823025818,180258.448913684,0.0,1.0
2002-04-17,7.0,7.5,7.0,7.3,21100,1.19217712842356,1.27733263759667,1.19217712842356,1.24327043392742,123890.986061196,0.0,1.0
2002-04-18,7.0,7.25,7.0,7.25,27000,1.19217712842356,1.23475488301011,1.19217712842356,1.23475488301011,158533.489272621,0.0,1.0
2002-04-19,7.2,7.2,7.15,7.15,9300,1.2262393320928,1.2262393320928,1.21772378117549,1.21772378117549,54605.9796383473,0.0,1.0
2002-04-22,7.05,7.5,6.96,7.2,24700,1.20069267934087,1.27733263759667,1.18536468768971,1.2262393320928,145028.784630879,0.0,1.0
2002-04-23,7.4,7.4,7.203,7.203,11700,1.26030153576205,1.26030153576205,1.22675026514784,1.22675026514784,68697.8453514689,0.0,1.0
2002-04-24,7.3,7.3,7.299,7.299,300,1.24327043392742,1.24327043392742,1.24310012290908,1.24310012290908,1761.48321414024,0.0,1.0
2002-04-25,7.3,7.3,7.2,7.2,1000,1.24327043392742,1.24327043392742,1.2262393320928,1.2262393320928,5871.61071380079,0.0,1.0
2002-04-26,7.11,7.249,7.109,7.12,6100,1.21091134044164,1.23458457199177,1.2107410294233,1.2126144506251,35816.8253541848,0.0,1.0
2002-04-29,7.35,7.35,7.062,7.25,3800,1.25178598484473,1.25178598484473,1.20273641156102,1.23475488301011,22312.120712443,0.0,1.0
2002-04-30,7.4,7.4,7.06,7.06,900,1.26030153576205,1.26030153576205,1.20239578952433,1.20239578952433,5284.44964242068,0.0,1.0
2002-05-01,7.0,7.4,6.99,7.4,6100,1.19217712842356,1.26030153576205,1.19047401824009,1.26030153576205,35816.8253541846,0.0,1.0
2002-05-02,7.1,7.4,7.1,7.399,1500,1.20920823025818,1.26030153576205,1.20920823025818,1.2601312247437,8807.41607070116,0.0,1.0
2002-05-03,7.36,7.4,7.15,7.39,3400,1.2534890950282,1.26030153576205,1.21772378117549,1.25859842557858,19963.4764269226,0.0,1.0
2002-05-06,7.4,7.4,7.28,7.28,3700,1.26030153576205,1.26030153576205,1.2398642135605,1.2398642135605,21724.9596410628,0.0,1.0
2002-05-07,7.3,7.4,7.3,7.4,1700,1.24327043392742,1.26030153576205,1.24327043392742,1.26030153576205,9981.73821346135,0.0,1.0
2002-05-08,7.4,7.41,7.21,7.389,8000,1.26030153576205,1.26200464594551,1.22794244227626,1.25842811456024,46972.8857104061,0.0,1.0
2002-05-09,7.0,7.27,7.0,7.21,3200,1.19217712842356,1.23816110337704,1.19217712842356,1.22794244227626,18789.1542841624,0.0,1.0
2002-05-10,7.0,7.31,7.0,7.31,2000,1.19217712842356,1.24497354411089,1.19217712842356,1.24497354411089,11743.2214276015,0.0,1.0
2002-05-13,7.16,7.161,6.96,6.96,3500,1.21942689135895,1.2195972023773,1.18536468768971,1.18536468768971,20550.6374983028,0.0,1.0
2002-05-14,7.151,7.16,7.151,7.16,1300,1.21789409219384,1.21942689135895,1.21789409219384,1.21942689135895,7633.09392794099,0.0,1.0
2002-05-15,7.25,7.25,6.9,7.101,10400,1.23475488301011,1.23475488301011,1.17514602658893,1.20937854127653,61064.7514235282,0.0,1.0
2002-05-16,7.25,7.25,7.152,7.152,400,1.23475488301011,1.23475488301011,1.21806440321218,1.21806440321218,2348.64428552031,0.0,1.0
2002-05-17,7.349,7.349,7.25,7.25,500,1.25161567382639,1.25161567382639,1.23475488301011,1.23475488301011,2935.80535690038,0.0,1.0
2002-05-20,7.2,7.26,7.2,7.21,1400,1.2262393320928,1.23645799319357,1.2262393320928,1.22794244227626,8220.2549993211,0.0,1.0
2002-05-21,7.111,7.111,7.111,7.111,2000,1.21108165145999,1.21108165145999,1.21108165145999,1.21108165145999,11743.2214276015,0.0,1.0
2002-05-22,7.12,7.121,7.119,7.119,1900,1.2126144506251,1.21278476164345,1.21244413960676,1.21244413960676,11156.0603562215,0.0,1.0
2002-05-23,7.051,7.1,7.0,7.1,900,1.20086299035921,1.20920823025818,1.19217712842356,1.20920823025818,5284.44964242072,0.0,1.0
2002-05-24,7.04,7.15,6.99,7.15,1600,1.19898956915741,1.21772378117549,1.19047401824009,1.21772378117549,9394.57714208121,0.0,1.0
2002-05-28,7.0,7.05,6.95,6.95,3400,1.19217712842356,1.20069267934087,1.18366157750625,1.18366157750625,19963.4764269226,0.0,1.0
2002-05-29,6.96,7.05,6.95,6.95,3700,1.18536468768971,1.20069267934087,1.18366157750625,1.18366157750625,21724.9596410628,0.0,1.0
2002-05-30,6.85,6.96,6.74,6.96,8900,1.16663047567162,1.18536468768971,1.14789626365354,1.18536468768971,52257.3353528271,0.0,1.0
2002-05-31,6.65,6.87,6.5,6.51,21300,1.13256827200238,1.17003669603855,1.10702161925045,1.10872472943391,125065.308203956,0.0,1.0
2002-06-03,6.5,6.808,6.5,6.65,8000,1.10702161925045,1.15947741290108,1.10702161925045,1.13256827200238,46972.885710406,0.0,1.0
2002-06-04,6.55,6.67,6.55,6.65,3700,1.11553717016776,1.1359744923693,1.11553717016776,1.13256827200238,21724.9596410628,0.0,1.0
2002-06-05,6.789,6.789,6.501,6.55,4500,1.1562415035525,1.1562415035525,1.10719193026879,1.11553717016776,26422.2482121036,0.0,1.0
2002-06-06,6.76,6.788,6.572,6.572,3300,1.15130248402046,1.15607119253416,1.11928401257137,1.11928401257137,19376.3153555426,0.0,1.0
2002-06-07,6.4,6.68,6.4,6.68,3300,1.08999051741582,1.13767760255277,1.08999051741582,1.13767760255277,19376.3153555426,0.0,1.0
2002-06-10,6.68,6.68,6.43,6.67,4200,1.13767760255277,1.13767760255277,1.09509984796621,1.1359744923693,24660.7649979632,0.0,1.0
2002-06-11,6.88,6.88,6.503,6.749,1000,1.17173980622201,1.17173980622201,1.10753255230548,1.14942906281865,5871.61071380078,0.0,1.0
2002-06-12,6.65,6.899,6.65,6.899,1100,1.13256827200238,1.17497571557059,1.13256827200238,1.17497571557059,6458.77178518085,0.0,1.0
2002-06-13,6.899,7.0,6.83,6.99,7700,1.17497571557059,1.19217712842356,1.1632242553047,1.19047401824009,45211.4024962659,0.0,1.0
2002-06-14,6.9,7.067,6.72,6.899,12000,1.17514602658893,1.20358796665275,1.14449004328661,1.17497571557059,70459.3285656096,0.0,1.0
2002-06-17,7.1,7.1,6.75,6.89,18500,1.20920823025818,1.20920823025818,1.149599373837,1.17344291640547,108624.798205314,0.0,1.0
2002-06-18,7.19,7.2,6.98,6.98,6300,1.22453622190934,1.2262393320928,1.18877090805663,1.18877090805663,36991.1474969449,0.0,1.0
2002-06-19,7.18,7.18,7.01,7.012,900,1.22283311172588,1.22283311172588,1.19388023860702,1.19422086064371,5284.44964242069,0.0,1.0
2002-06-20,7.18,7.25,7.0,7.002,1500,1.22283311172588,1.23475488301011,1.19217712842356,1.19251775046025,8807.41607070114,0.0,1.0
2002-06-21,7.19,7.19,7.0,7.0,1200,1.22453622190934,1.22453622190934,1.19217712842356,1.19217712842356,7045.93285656093,0.0,1.0
2002-06-24,7.0,7.002,7.0,7.002,1500,1.19217712842356,1.19251775046025,1.19217712842356,1.19251775046025,8807.41607070114,0.0,1.0
2002-06-25,7.1,7.1,6.83,6.93,3700,1.20920823025818,1.20920823025818,1.1632242553047,1.18025535713932,21724.9596410629,0.0,1.0
2002-06-26,6.7,6.91,6.55,6.91,4600,1.14108382291969,1.1768491367724,1.11553717016776,1.1768491367724,27009.4092834836,0.0,1.0
2002-06-27,6.696,6.8,6.696,6.8,3000,1.14040257884631,1.15811492475431,1.14040257884631,1.15811492475431,17614.8321414023,0.0,1.0
2002-06-28,7.05,7.05,6.65,6.702,2300,1.20069267934087,1.20069267934087,1.13256827200238,1.14142444495638,13504.7046417418,0.0,1.0
2002-07-01,6.91,7.029,6.8,6.803,1500,1.1768491367724,1.1971161479556,1.15811492475431,1.15862585780935,8807.41607070114,0.0,1.0
2002-07-02,6.8,7.2,6.58,6.82,4000,1.15811492475431,1.2262393320928,1.12064650071814,1.16152114512124,23486.4428552031,0.0,1.0
2002-07-03,6.9,6.9,6.65,6.8,5100,1.17514602658893,1.17514602658893,1.13256827200238,1.15811492475431,29945.2146403841,0.0,1.0
2002-07-05,6.9,6.9,6.8,6.8,800,1.17514602658893,1.17514602658893,1.15811492475431,1.15811492475431,4697.28857104064,0.0,1.0
2002-07-08,6.988,7.0,6.753,6.753,700,1.1901333962034,1.19217712842356,1.15011030689204,1.15011030689204,4110.12749966055,0.0,1.0
2002-07-09,6.948,6.99,6.55,6.66,4500,1.18332095546955,1.19047401824009,1.11553717016776,1.13427138218584,26422.2482121036,0.0,1.0
2002-07-10,6.99,6.99,6.71,6.71,1300,1.19047401824009,1.19047401824009,1.14278693310315,1.14278693310315,7633.09392794104,0.0,1.0
2002-07-11,6.931,7.2,6.86,6.86,5500,1.18042566815767,1.2262393320928,1.16833358585509,1.16833358585509,32293.8589259042,0.0,1.0
2002-07-12,6.95,6.999,6.83,6.999,800,1.18366157750625,1.19200681740521,1.1632242553047,1.19200681740521,4697.2885710406,0.0,1.0
2002-07-15,7.0,7.24,6.852,6.96,8000,1.19217712842356,1.23305177282665,1.16697109770832,1.18536468768971,46972.8857104061,0.0,1.0
2002-07-16,6.96,7.15,6.67,6.99,9300,1.18536468768971,1.21772378117549,1.1359744923693,1.19047401824009,54605.9796383471,0.0,1.0
2002-07-17,6.95,7.0,6.75,6.95,5400,1.18366157750625,1.19217712842356,1.149599373837,1.18366157750625,31706.6978545241,0.0,1.0
2002-07-18,6.76,6.96,6.76,6.96,600,1.15130248402046,1.18536468768971,1.15130248402046,1.18536468768971,3522.96642828048,0.0,1.0
2002-07-19,7.02,7.02,6.75,6.75,4900,1.19558334879048,1.19558334879048,1.149599373837,1.149599373837,28770.8924976238,0.0,1.0
2002-07-22,7.039,7.05,6.751,7.05,7000,1.19881925813906,1.20069267934087,1.14976968485535,1.20069267934087,41101.2749966054,0.0,1.0
2002-07-23,6.877,6.889,6.78,6.781,2600,1.17122887316697,1.17327260538713,1.15470870438739,1.15487901540573,15266.187855882,0.0,1.0
2002-07-24,7.06,7.06,6.75,6.76,3200,1.20239578952433,1.20239578952433,1.149599373837,1.15130248402046,18789.1542841625,0.0,1.0
2002-07-25,6.99,6.999,6.85,6.95,2600,1.19047401824009,1.19200681740521,1.16663047567162,1.18366157750625,15266.1878558821,0.0,1.0
2002-07-26,6.979,6.98,6.76,6.772,6600,1.18860059703829,1.18877090805663,1.15130248402046,1.15334621624062,38752.630711085,0.0,1.0
2002-07-29,6.821,6.989,6.811,6.82,700,1.16169145613958,1.19030370722175,1.15998834595612,1.16152114512124,4110.12749966055,0.0,1.0
2002-07-30,6.885,6.885,6.752,6.84,2700,1.18281002241451,1.18281002241451,1.15996125945429,1.17507923795429,15716.3869494888,0.06,1.0
2002-07-31,6.9,6.99,6.81,6.91,3500,1.18538695056792,1.20084851948837,1.16992538164747,1.1871049026702,20373.0941937818,0.0,1.0
2002-08-01,6.944,6.955,6.62,6.955,6100,1.19294593981792,1.19483568713042,1.1372842917043,1.19483568713042,35507.3927377339,0.0,1.0
2002-08-02,6.948,6.95,6.948,6.95,300,1.19363312065883,1.19397671107928,1.19363312065883,1.19397671107928,1746.26521660986,0.0,1.0
2002-08-05,6.75,6.95,6.602,6.95,1600,1.15961766903384,1.19397671107928,1.13419197792021,1.19397671107928,9313.41448858592,0.0,1.0
2002-08-06,6.96,6.96,6.7,6.7,2600,1.19569466318156,1.19569466318156,1.15102790852248,1.15102790852248,15134.2985439521,0.0,1.0
2002-08-07,6.98,6.98,6.98,6.98,100,1.1991305673861,1.1991305673861,1.1991305673861,1.1991305673861,582.088405536622,0.0,1.0
2002-08-08,6.888,6.888,6.888,6.888,100,1.1833254080452,1.1833254080452,1.1833254080452,1.1833254080452,582.088405536619,0.0,1.0
2002-08-09,6.8883,6.8883,6.8883,6.8883,100,1.18337694660826,1.18337694660826,1.18337694660826,1.18337694660826,582.088405536623,0.0,1.0
2002-08-12,6.86,6.86,6.7,6.85,3000,1.17851514215883,1.17851514215883,1.15102790852248,1.17679719005656,17462.6521660987,0.0,1.0
2002-08-13,6.75,6.86,6.75,6.8,4200,1.15961766903384,1.17851514215883,1.15961766903384,1.1682074295452,24447.713032538,0.0,1.0
2002-08-14,6.86,6.86,6.859,6.859,400,1.17851514215883,1.17851514215883,1.17834334694861,1.17834334694861,2328.35362214649,0.0,1.0
2002-08-15,6.86,6.86,6.86,6.86,0,1.17851514215883,1.17851514215883,1.17851514215883,1.17851514215883,0,0.0,1.0
2002-08-16,6.76,6.761,6.75,6.75,600,1.16133562113611,1.16150741634634,1.15961766903384,1.15961766903384,3492.53043321973,0.0,1.0
2002-08-19,6.9,6.9,6.75,6.75,1700,1.18538695056792,1.18538695056792,1.15961766903384,1.15961766903384,9895.50289412259,0.0,1.0
2002-08-20,6.75,6.75,6.73,6.732,1500,1.15961766903384,1.15961766903384,1.15618176482929,1.15652535524975,8731.3260830493,0.0,1.0
2002-08-21,6.75,6.771,6.75,6.771,800,1.15961766903384,1.16322536844861,1.15961766903384,1.16322536844861,4656.70724429296,0.0,1.0
2002-08-22,6.9,6.95,6.61,6.611,6600,1.18538695056792,1.19397671107928,1.13556633960202,1.13573813481225,38417.8347654171,0.0,1.0
2002-08-23,6.818,6.98,6.61,6.98,4000,1.17129974332929,1.1991305673861,1.13556633960202,1.1991305673861,23283.5362214648,0.0,1.0
2002-08-26,6.776,6.776,6.65,6.65,600,1.16408434449975,1.16408434449975,1.14243814801111,1.14243814801111,3492.53043321972,0.0,1.0
2002-08-27,6.68,6.68,6.5,6.56,10200,1.14759200431793,1.14759200431793,1.11666886647703,1.12697657909066,59373.0173647354,0.0,1.0
2002-08-28,6.82,6.82,6.5,6.71,2400,1.17164333374974,1.17164333374974,1.11666886647703,1.15274586062475,13970.121732879,0.0,1.0
2002-08-29,6.34,6.85,6.34,6.8,2500,1.08918163284067,1.17679719005656,1.08918163284067,1.1682074295452,14552.2101384155,0.0,1.0
2002-08-30,6.78,6.78,6.4,6.4,5600,1.16477152534065,1.16477152534065,1.09948934545431,1.09948934545431,32596.9507100509,0.0,1.0
2002-09-03,6.7,6.799,6.25,6.799,5900,1.15102790852248,1.16803563433497,1.07372006392022,1.16803563433497,34343.2159266605,0.0,1.0
2002-09-04,6.81,6.81,6.58,6.58,11200,1.16992538164747,1.16992538164747,1.13041248329521,1.13041248329521,65193.9014201017,0.0,1.0
2002-09-05,6.67,6.69,6.453,6.472,8200,1.14587405221566,1.1493099564202,1.10859449159635,1.11185860059067,47731.2492540029,0.0,1.0
2002-09-06,6.539,6.699,6.4,6.699,9700,1.12336887967589,1.15085611331225,1.09948934545431,1.15085611331225,56462.5753370523,0.0,1.0
2002-09-09,6.59,6.59,6.36,6.4,500,1.13213043539748,1.13213043539748,1.09261753704522,1.09948934545431,2910.44202768311,0.0,1.0
2002-09-10,6.6,6.65,6.36,6.598,8200,1.13384838749975,1.14243814801111,1.09261753704522,1.1335047970793,47731.249254003,0.0,1.0
2002-09-11,6.59,6.59,6.4,6.4,5700,1.13213043539748,1.13213043539748,1.09948934545431,1.09948934545431,33179.0391155874,0.0,1.0
2002-09-12,6.59,6.59,6.59,6.59,400,1.13213043539748,1.13213043539748,1.13213043539748,1.13213043539748,2328.35362214649,0.0,1.0
2002-09-13,6.74,6.74,6.41,6.41,500,1.15789971693157,1.15789971693157,1.10120729755658,1.10120729755658,2910.4420276831,0.0,1.0
2002-09-16,6.74,6.74,6.305,6.305,600,1.15789971693157,1.15789971693157,1.08316880048272,1.08316880048272,3492.53043321971,0.0,1.0
2002-09-17,6.68,6.68,6.3,6.3,2500,1.14759200431793,1.14759200431793,1.08230982443158,1.08230982443158,14552.2101384155,0.0,1.0
2002-09-18,6.69,6.69,6.502,6.502,1000,1.1493099564202,1.1493099564202,1.11701245689748,1.11701245689748,5820.88405536623,0.0,1.0
2002-09-19,6.461,6.69,6.16,6.16,2000,1.10996885327817,1.1493099564202,1.05825849499977,1.05825849499977,11641.7681107324,0.0,1.0
2002-09-20,6.161,6.9,6.151,6.7,54200,1.05843029021,1.18538695056792,1.05671233810772,1.15102790852248,315491.915800848,0.0,1.0
2002-09-23,6.3,6.5,5.652,6.24,12400,1.08230982443158,1.11666886647703,0.970986528204334,1.07200211181795,72178.9622865412,0.0,1.0
2002-09-24,6.3,6.3,6.16,6.16,800,1.08230982443158,1.08230982443158,1.05825849499977,1.05825849499977,4656.70724429298,0.0,1.0
2002-09-25,6.54,6.55,6.12,6.12,2500,1.12354067488612,1.12525862698839,1.05138668659068,1.05138668659068,14552.2101384155,0.0,1.0
2002-09-26,6.59,6.59,6.155,6.155,500,1.13213043539748,1.13213043539748,1.05739951894863,1.05739951894863,2910.44202768311,0.0,1.0
2002-09-27,6.26,6.597,6.26,6.597,1600,1.07543801602249,1.13333300186907,1.07543801602249,1.13333300186907,9313.41448858596,0.0,1.0
2002-09-30,6.44,6.449,6.3,6.449,400,1.10636115386339,1.10790731075544,1.08230982443158,1.10790731075544,2328.3536221465,0.0,1.0
2002-10-01,6.242,6.38,6.1,6.1,12700,1.0723457022384,1.09605344124976,1.04795078238613,1.04795078238613,73925.2275031511,0.0,1.0
2002-10-02,6.35,6.35,6.21,6.25,7000,1.09089958494294,1.09089958494294,1.06684825551113,1.07372006392022,40746.1883875636,0.0,1.0
2002-10-03,6.35,6.36,6.348,6.36,3200,1.09089958494294,1.09261753704522,1.09055599452249,1.09261753704522,18626.8289771719,0.0,1.0
2002-10-04,6.74,6.94,6.0,6.17,6700,1.15789971693157,1.19225875897701,1.03077126136341,1.05997644710204,38999.9231709535,0.0,1.0
2002-10-07,6.095,6.36,5.86,6.36,27900,1.047091806335,1.09261753704522,1.0067199319316,1.09261753704522,162402.665144717,0.0,1.0
2002-10-08,6.151,6.55,5.9,6.055,42900,1.05671233810772,1.12525862698839,1.01359174034069,1.04021999792591,249715.925975211,0.0,1.0
2002-10-09,6.0,6.16,6.0,6.15,1300,1.03077126136341,1.05825849499977,1.03077126136341,1.0565405428975,7567.14927197609,0.0,1.0
2002-10-10,6.239,6.29,6.05,6.28,42100,1.07183031660772,1.08059187232931,1.03936102187477,1.07887392022704,245059.218730918,0.0,1.0
2002-10-11,6.49,6.534,6.25,6.25,1800,1.11495091437476,1.12250990362476,1.07372006392022,1.07372006392022,10477.5912996592,0.0,1.0
2002-10-14,6.399,6.539,6.08,6.539,6400,1.09931755024408,1.12336887967589,1.04451487818159,1.12336887967589,37253.6579543437,0.0,1.0
2002-10-15,6.39,6.39,6.39,6.39,0,1.09777139335203,1.09777139335203,1.09777139335203,1.09777139335203,0,0.0,1.0
2002-10-16,6.389,6.39,4.77,6.39,11300,1.09759959814181,1.09777139335203,0.819463152783912,1.09777139335203,65775.989825638,0.0,1.0
2002-10-17,6.39,6.39,5.97,6.2,3800,1.09777139335203,1.09777139335203,1.02561740505659,1.06513030340886,22119.3594103917,0.0,1.0
2002-10-18,6.4,6.4,6.24,6.24,3900,1.09948934545431,1.09948934545431,1.07200211181795,1.07200211181795,22701.4478159281,0.0,1.0
2002-10-21,6.26,6.39,6.26,6.39,600,1.07543801602249,1.09777139335203,1.07543801602249,1.09777139335203,3492.53043321974,0.0,1.0
2002-10-22,6.19,6.2,5.46,5.46,3300,1.06341235130659,1.06513030340886,0.938001847840704,0.938001847840704,19208.9173827084,0.0,1.0
2002-10-23,6.2,6.2,6.2,6.2,200,1.06513030340886,1.06513030340886,1.06513030340886,1.06513030340886,1164.17681107324,0.0,1.0
2002-10-24,6.2,6.2,5.95,6.19,2300,1.06513030340886,1.06513030340886,1.02218150085205,1.06341235130659,13388.0333273423,0.0,1.0
2002-10-25,6.4,6.4,6.2,6.2,900,1.09948934545431,1.09948934545431,1.06513030340886,1.06513030340886,5238.79564982957,0.0,1.0
2002-10-28,6.39,6.4,5.9,6.39,8800,1.09777139335203,1.09948934545431,1.01359174034069,1.09777139335203,51223.7796872228,0.0,1.0
2002-10-29,6.33,6.39,6.1,6.1,1800,1.0874636807384,1.09777139335203,1.04795078238613,1.04795078238613,10477.5912996592,0.0,1.0
2002-10-30,6.2,6.2,5.65,5.9,2600,1.06513030340886,1.06513030340886,0.970642937783879,1.01359174034069,15134.2985439521,0.0,1.0
2002-10-31,6.251,6.3,6.251,6.3,1300,1.07389185913045,1.08230982443158,1.07389185913045,1.08230982443158,7567.14927197606,0.0,1.0
2002-11-01,6.38,6.39,6.24,6.25,800,1.09605344124976,1.09777139335203,1.07200211181795,1.07372006392022,4656.70724429297,0.0,1.0
2002-11-04,6.35,6.35,6.2,6.201,1200,1.09089958494294,1.09089958494294,1.06513030340886,1.06530209861909,6985.06086643948,0.0,1.0
2002-11-05,6.21,6.4,6.21,6.35,17200,1.06684825551113,1.09948934545431,1.06684825551113,1.09089958494294,100119.205752299,0.0,1.0
2002-11-06,6.28,6.309,6.25,6.25,22400,1.07887392022704,1.08385598132363,1.07372006392022,1.07372006392022,130387.802840203,0.0,1.0
2002-11-07,6.75,6.8,6.32,6.32,9800,1.15961766903384,1.1682074295452,1.08574572863613,1.08574572863613,57044.6637425888,0.0,1.0
2002-11-08,6.648,6.648,6.25,6.25,2900,1.14209455759066,1.14209455759066,1.07372006392022,1.07372006392022,16880.563760562,0.0,1.0
2002-11-11,6.9,6.9,6.62,6.639,7500,1.18538695056792,1.18538695056792,1.1372842917043,1.14054840069861,43656.6304152467,0.0,1.0
2002-11-12,7.45,7.89,7.2,7.2,16100,1.2798743161929,1.35546420869289,1.23692551363609,1.23692551363609,93716.2332913962,0.0,1.0
2002-11-13,7.2,7.27,7.0,7.25,8100,1.23692551363609,1.248951178352,1.20256647159065,1.24551527414746,47149.1608484665,0.0,1.0
2002-11-14,7.45,7.45,7.25,7.25,2200,1.2798743161929,1.2798743161929,1.24551527414746,1.24551527414746,12805.9449218057,0.0,1.0
2002-11-15,7.31,7.5,7.31,7.45,4200,1.25582298676109,1.28846407670426,1.25582298676109,1.2798743161929,24447.7130325381,0.0,1.0
2002-11-18,7.05,7.45,6.43,7.31,85000,1.21115623210201,1.2798743161929,1.10464320176112,1.25582298676109,494775.144706127,0.0,1.0
2002-11-19,7.3,7.3,6.972,7.1,15200,1.25410503465882,1.25410503465882,1.19775620570428,1.21974599261337,88477.4376415662,0.0,1.0
2002-11-20,7.98,8.0,7.35,7.35,6700,1.37092577761334,1.37436168181788,1.26269479517018,1.26269479517018,38999.9231709535,0.0,1.0
2002-11-21,7.59,7.8,7.31,7.56,11200,1.30392564562472,1.34000263977243,1.25582298676109,1.2987717893179,65193.9014201013,0.0,1.0
2002-11-22,7.6,7.65,7.42,7.59,4600,1.30564359772699,1.31423335823835,1.27472045988609,1.30392564562472,26776.0666546845,0.0,1.0
2002-11-25,7.42,7.699,7.42,7.619,3800,1.27472045988609,1.32265132353948,1.27472045988609,1.30890770672131,22119.3594103915,0.0,1.0
2002-11-26,7.58,7.689,7.24,7.55,7600,1.30220769352244,1.32093337143721,1.24379732204518,1.29705383721563,44238.7188207833,0.0,1.0
2002-11-27,7.57,7.619,7.54,7.55,9700,1.30048974142017,1.30890770672131,1.29533588511335,1.29705383721563,56462.5753370523,0.0,1.0
2002-11-29,7.57,7.57,7.57,7.57,0,1.30048974142017,1.30048974142017,1.30048974142017,1.30048974142017,0,0.0,1.0
2002-12-02,7.6,7.75,7.56,7.56,4300,1.30564359772699,1.33141287926107,1.2987717893179,1.2987717893179,25029.8014380747,0.0,1.0
2002-12-03,7.88,8.5,7.57,7.75,14400,1.35374625659061,1.4602592869315,1.30048974142017,1.33141287926107,83820.7303972737,0.0,1.0
2002-12-04,8.1,8.1,7.57,7.57,1000,1.39154120284061,1.39154120284061,1.30048974142017,1.30048974142017,5820.88405536619,0.0,1.0
2002-12-05,8.239,8.62,8.2,8.289,4000,1.41542073706219,1.48087471215877,1.40872072386333,1.42401049757355,23283.5362214649,0.0,1.0
2002-12-06,8.169,8.24,8.05,8.24,1800,1.40339507234628,1.41559253227242,1.38295144232924,1.41559253227242,10477.5912996592,0.0,1.0
2002-12-09,8.43,8.48,8.199,8.199,2600,1.44823362221559,1.45682338272695,1.4085489286531,1.4085489286531,15134.2985439522,0.0,1.0
2002-12-10,8.6,8.6,8.05,8.24,3700,1.47743880795422,1.47743880795422,1.38295144232924,1.41559253227242,21537.271004855,0.0,1.0
2002-12-11,8.32,8.6,8.241,8.54,9500,1.4293361490906,1.47743880795422,1.41576432748265,1.46713109534059,55298.3985259789,0.0,1.0
2002-12-12,8.429,8.429,8.2,8.261,4100,1.44806182700537,1.44806182700537,1.40872072386333,1.41920023168719,23865.6246270014,0.0,1.0
2002-12-13,8.35,8.35,8.19,8.2,4900,1.43449000539741,1.43449000539741,1.40700277176106,1.40872072386333,28522.3318712945,0.0,1.0
2002-12-16,8.4,8.4,8.23,8.23,1700,1.44307976590878,1.44307976590878,1.41387458017015,1.41387458017015,9895.50289412253,0.0,1.0
2002-12-17,8.199,8.44,8.199,8.44,1300,1.4085489286531,1.44995157431787,1.4085489286531,1.44995157431787,7567.14927197608,0.0,1.0
2002-12-18,8.15,8.15,8.0,8.07,6600,1.40013096335197,1.40013096335197,1.37436168181788,1.38638734653379,38417.8347654169,0.0,1.0
2002-12-19,8.35,8.35,8.0,8.01,1700,1.43449000539741,1.43449000539741,1.37436168181788,1.37607963392015,9895.50289412259,0.0,1.0
2002-12-20,8.2,8.38,8.01,8.24,4300,1.40872072386333,1.43964386170423,1.37607963392015,1.41559253227242,25029.8014380747,0.0,1.0
2002-12-23,8.25,8.25,8.0,8.0,3700,1.41731048437469,1.41731048437469,1.37436168181788,1.37436168181788,21537.271004855,0.0,1.0
2002-12-24,8.412,8.412,8.18,8.25,700,1.4451413084315,1.4451413084315,1.40528481965878,1.41731048437469,4074.61883875636,0.0,1.0
2002-12-26,8.33,8.39,8.251,8.389,1700,1.43105410119287,1.4413618138065,1.41748227958492,1.44119001859628,9895.50289412256,0.0,1.0
2002-12-27,8.34,8.35,8.34,8.34,2700,1.43277205329514,1.43449000539741,1.43277205329514,1.43277205329514,15716.3869494888,0.0,1.0
2002-12-30,8.189,8.35,7.8,8.35,9400,1.40683097655083,1.43449000539741,1.34000263977243,1.43449000539741,54716.3101204424,0.0,1.0
2002-12-31,8.15,8.2,8.101,8.19,4700,1.40013096335197,1.40872072386333,1.39171299805083,1.40700277176106,27358.1550602211,0.0,1.0
2003-01-02,8.01,8.06,7.75,8.02,4500,1.37607963392015,1.38466939443152,1.33141287926107,1.37779758602243,26193.978249148,0.0,1.0
2003-01-03,8.32,8.45,8.05,8.05,21500,1.4293361490906,1.45166952642014,1.38295144232924,1.38295144232924,125149.007190373,0.0,1.0
2003-01-06,8.38,8.56,8.31,8.5,5200,1.43964386170423,1.47056699954513,1.42761819698832,1.4602592869315,30268.5970879043,0.0,1.0
2003-01-07,8.549,8.71,8.27,8.27,5900,1.46867725223263,1.49633628107922,1.42074638857924,1.42074638857924,34343.2159266607,0.0,1.0
2003-01-08,8.38,8.499,8.25,8.45,11800,1.43964386170423,1.46008749172127,1.41731048437469,1.45166952642014,68686.4318533214,0.0,1.0
2003-01-09,8.91,8.95,8.44,8.5,12700,1.53069532312467,1.53756713153376,1.44995157431787,1.4602592869315,73925.2275031507,0.0,1.0
2003-01-10,8.61,8.69,8.3,8.66,4200,1.4791567600565,1.49290037687467,1.42590024488605,1.48774652056786,24447.713032538,0.0,1.0
2003-01-13,8.75,8.85,8.205,8.48,3300,1.50320808948831,1.52038761051103,1.40957969991446,1.45682338272695,19208.9173827085,0.0,1.0
2003-01-14,8.7,8.751,8.3,8.751,7200,1.49461832897695,1.50337988469854,1.42590024488605,1.50337988469854,41910.3651986366,0.0,1.0
2003-01-15,8.63,8.7,8.63,8.7,200,1.48259266426104,1.49461832897695,1.48259266426104,1.49461832897695,1164.17681107324,0.0,1.0
2003-01-16,8.5,8.58,8.41,8.58,1300,1.4602592869315,1.47400290374968,1.44479771801105,1.47400290374968,7567.14927197607,0.0,1.0
2003-01-17,8.41,8.41,8.4,8.4,2600,1.44479771801105,1.44479771801105,1.44307976590878,1.44307976590878,15134.2985439521,0.0,1.0
2003-01-21,8.721,8.891,8.48,8.48,3900,1.49822602839172,1.52743121413035,1.45682338272695,1.45682338272695,22701.4478159282,0.0,1.0
2003-01-22,8.61,8.95,8.481,8.59,10500,1.4791567600565,1.53756713153376,1.45699517793718,1.47572085585195,61119.282581345,0.0,1.0
2003-01-23,8.72,8.95,8.72,8.95,2400,1.49805423318149,1.53756713153376,1.49805423318149,1.53756713153376,13970.1217328789,0.0,1.0
2003-01-24,9.16,9.16,8.35,8.8,14200,1.57364412568147,1.57364412568147,1.43449000539741,1.51179784999967,82656.5535862005,0.0,1.0
2003-01-27,8.97,9.45,8.6,9.16,17600,1.5410030357383,1.62346473664737,1.47743880795422,1.57364412568147,102447.559374445,0.0,1.0
2003-01-28,9.0,9.22,8.7,8.974,6400,1.54615689204512,1.58395183829511,1.49461832897695,1.54169021657921,37253.6579543437,0.0,1.0
2003-01-29,9.0,9.22,8.7,8.974,300,1.54615689204512,1.58395183829511,1.49461832897695,1.54169021657921,1746.26521660986,0.0,1.0
2003-01-30,9.1,9.2,9.1,9.2,2300,1.56333641306784,1.58051593409056,1.56333641306784,1.58051593409056,13388.0333273423,0.0,1.0
2003-01-31,9.16,9.19,9.01,9.16,6500,1.57364412568147,1.57879798198829,1.54787484414739,1.57364412568147,37835.7463598805,0.0,1.0
2003-02-03,9.2,9.2,9.15,9.19,2500,1.58051593409056,1.58051593409056,1.5719261735792,1.57879798198829,14552.2101384156,0.0,1.0
2003-02-04,9.05,9.43,9.05,9.26,1700,1.55474665255648,1.62002883244283,1.55474665255648,1.5908236467042,9895.50289412256,0.0,1.0
2003-02-05,9.17,9.17,9.17,9.17,100,1.57536207778375,1.57536207778375,1.57536207778375,1.57536207778375,582.08840553662,0.0,1.0
2003-02-06,9.17,9.17,9.17,9.17,0,1.57536207778375,1.57536207778375,1.57536207778375,1.57536207778375,0,0.0,1.0
2003-02-07,9.08,9.17,9.08,9.16,3800,1.5599005088633,1.57536207778375,1.5599005088633,1.57364412568147,22119.3594103915,0.0,1.0
2003-02-10,9.08,9.08,9.08,9.08,0,1.5599005088633,1.5599005088633,1.5599005088633,1.5599005088633,0,0.0,1.0
2003-02-11,9.01,9.09,8.91,8.91,6900,1.54787484414739,1.56161846096557,1.53069532312467,1.53069532312467,40164.0999820268,0.0,1.0
2003-02-12,8.97,9.09,8.97,9.0,6200,1.5410030357383,1.56161846096557,1.5410030357383,1.54615689204512,36089.4811432705,0.0,1.0
2003-02-13,8.95,8.97,8.84,8.85,5200,1.53756713153376,1.5410030357383,1.51866965840876,1.52038761051103,30268.5970879042,0.0,1.0
2003-02-14,8.98,8.98,8.75,8.82,7300,1.54272098784057,1.54272098784057,1.50320808948831,1.51523375420421,42492.4536041734,0.0,1.0
2003-02-18,9.23,9.25,8.83,8.98,21800,1.58566979039738,1.58910569460193,1.51695170630649,1.54272098784057,126895.272406984,0.0,1.0
2003-02-19,9.22,9.3,8.96,9.19,3500,1.58395183829511,1.59769545511329,1.53928508363603,1.57879798198829,20373.0941937817,0.0,1.0
2003-02-20,9.5,9.94,9.06,9.25,24400,1.63205449715873,1.70764438965872,1.55646460465875,1.58910569460193,142029.570950936,0.0,1.0
2003-02-21,9.53,9.58,9.28,9.5,7700,1.63720835346555,1.64579811397691,1.59425955090874,1.63205449715873,44820.8072263199,0.0,1.0
2003-02-24,9.5,9.5,9.46,9.46,800,1.63205449715873,1.63205449715873,1.62518268874965,1.62518268874965,4656.70724429298,0.0,1.0
2003-02-25,9.2,9.39,9.2,9.31,7100,1.58051593409056,1.61315702403374,1.58051593409056,1.59941340721556,41328.2767931002,0.0,1.0
2003-02-26,9.41,9.53,9.25,9.29,40300,1.61659292823828,1.63720835346555,1.58910569460193,1.59597750301102,234581.627431259,0.0,1.0
2003-02-27,9.56,9.56,9.1,9.46,37400,1.64236220977237,1.64236220977237,1.56333641306784,1.62518268874965,217701.063670696,0.0,1.0
2003-02-28,9.75,9.85,9.499,9.51,5200,1.67500329971554,1.69218282073827,1.63188270194851,1.63377244926101,30268.5970879044,0.0,1.0
2003-03-03,9.39,9.74,9.3,9.3,6900,1.61315702403374,1.67328534761327,1.59769545511329,1.59769545511329,40164.0999820268,0.0,1.0
2003-03-04,9.65,9.7,9.389,9.4,11100,1.65782377869282,1.66641353920418,1.61298522882351,1.61487497613601,64611.813014565,0.0,1.0
2003-03-05,9.601,9.69,9.6,9.69,1700,1.64940581339169,1.66469558710191,1.64923401818146,1.66469558710191,9895.50289412253,0.0,1.0
2003-03-06,9.41,9.68,9.41,9.68,2400,1.61659292823828,1.66297763499964,1.61659292823828,1.66297763499964,13970.1217328789,0.0,1.0
2003-03-07,9.38,9.44,9.38,9.44,2000,1.61143907193147,1.6217467845451,1.61143907193147,1.6217467845451,11641.7681107324,0.0,1.0
2003-03-10,9.44,9.47,9.39,9.39,3200,1.6217467845451,1.62690064085192,1.61315702403374,1.61315702403374,18626.8289771719,0.0,1.0
2003-03-11,9.48,9.48,9.39,9.4,5100,1.62861859295419,1.62861859295419,1.61315702403374,1.61487497613601,29686.5086823677,0.0,1.0
2003-03-12,9.49,9.5,9.31,9.41,3300,1.63033654505646,1.63205449715873,1.59941340721556,1.61659292823828,19208.9173827085,0.0,1.0
2003-03-13,9.42,9.42,9.42,9.42,700,1.61831088034056,1.61831088034056,1.61831088034056,1.61831088034056,4074.61883875634,0.0,1.0
2003-03-14,9.52,9.71,9.42,9.42,13900,1.63549040136328,1.66813149130645,1.61831088034056,1.61831088034056,80910.2883695903,0.0,1.0
2003-03-17,9.57,9.57,9.51,9.51,2900,1.64408016187464,1.64408016187464,1.63377244926101,1.63377244926101,16880.563760562,0.0,1.0
2003-03-18,9.52,9.6,9.52,9.6,4900,1.63549040136328,1.64923401818146,1.63549040136328,1.64923401818146,28522.3318712944,0.0,1.0
2003-03-19,9.52,9.52,9.52,9.52,1400,1.63549040136328,1.63549040136328,1.63549040136328,1.63549040136328,8149.23767751269,0.0,1.0
2003-03-20,9.5,9.58,9.31,9.52,3700,1.63205449715873,1.64579811397691,1.59941340721556,1.63549040136328,21537.271004855,0.0,1.0
2003-03-21,9.5,9.5,9.5,9.5,1000,1.63205449715873,1.63205449715873,1.63205449715873,1.63205449715873,5820.88405536623,0.0,1.0
2003-03-24,9.59,9.59,9.5,9.5,4000,1.64751606607919,1.64751606607919,1.63205449715873,1.63205449715873,23283.5362214648,0.0,1.0
2003-03-25,9.59,9.59,9.59,9.59,0,1.64751606607919,1.64751606607919,1.64751606607919,1.64751606607919,0,0.0,1.0
2003-03-26,9.59,9.59,9.54,9.54,20500,1.64751606607919,1.64751606607919,1.63892630556782,1.63892630556782,119328.123135007,0.0,1.0
2003-03-27,9.59,9.59,9.59,9.59,0,1.64751606607919,1.64751606607919,1.64751606607919,1.64751606607919,0,0.0,1.0
2003-03-28,9.52,9.57,9.52,9.52,2300,1.63549040136328,1.64408016187464,1.63549040136328,1.63549040136328,13388.0333273423,0.0,1.0
2003-03-31,9.54,9.66,9.52,9.52,1600,1.63892630556782,1.65954173079509,1.63549040136328,1.63549040136328,9313.41448858596,0.0,1.0
2003-04-01,9.54,9.54,9.51,9.51,1900,1.63892630556782,1.63892630556782,1.63377244926101,1.63377244926101,11059.6797051958,0.0,1.0
2003-04-02,9.71,9.9,9.26,9.55,30000,1.66813149130645,1.70077258124963,1.5908236467042,1.6406442576701,174626.521660987,0.0,1.0
2003-04-03,9.62,9.71,9.35,9.71,6100,1.652669922386,1.66813149130645,1.60628521562465,1.66813149130645,35507.392737734,0.0,1.0
2003-04-04,9.57,9.7,9.57,9.7,3800,1.64408016187464,1.66641353920418,1.64408016187464,1.66641353920418,22119.3594103916,0.0,1.0
2003-04-07,9.75,9.8,9.55,9.71,3300,1.67500329971554,1.68359306022691,1.6406442576701,1.66813149130645,19208.9173827085,0.0,1.0
2003-04-08,9.7,9.7,9.7,9.7,100,1.66641353920418,1.66641353920418,1.66641353920418,1.66641353920418,582.088405536622,0.0,1.0
2003-04-09,9.75,9.75,9.62,9.7,3600,1.67500329971554,1.67500329971554,1.652669922386,1.66641353920418,20955.1825993184,0.0,1.0
2003-04-10,9.85,9.95,9.77,9.95,1200,1.69218282073827,1.70936234176099,1.67843920392009,1.70936234176099,6985.06086643944,0.0,1.0
2003-04-11,9.8,9.92,9.8,9.92,3300,1.68359306022691,1.70420848545417,1.68359306022691,1.70420848545417,19208.9173827084,0.0,1.0
2003-04-14,9.926,9.98,9.85,9.98,1100,1.70523925671554,1.71451619806781,1.69218282073827,1.71451619806781,6402.97246090282,0.0,1.0
2003-04-15,9.92,9.99,9.75,9.95,10000,1.70420848545417,1.71623415017008,1.67500329971554,1.70936234176099,58208.8405536623,0.0,1.0
2003-04-16,9.92,9.92,9.9,9.92,1100,1.70420848545417,1.70420848545417,1.70077258124963,1.70420848545417,6402.97246090285,0.0,1.0
2003-04-17,9.9,10.0,9.9,9.92,2500,1.70077258124963,1.71795210227235,1.70077258124963,1.70420848545417,14552.2101384155,0.0,1.0
2003-04-21,9.79,9.95,9.77,9.95,4000,1.68187510812463,1.70936234176099,1.67843920392009,1.70936234176099,23283.5362214649,0.0,1.0
2003-04-22,9.76,9.9,9.75,9.77,3800,1.67672125181782,1.70077258124963,1.67500329971554,1.67843920392009,22119.3594103915,0.0,1.0
2003-04-23,9.81,9.81,9.81,9.81,1300,1.68531101232918,1.68531101232918,1.68531101232918,1.68531101232918,7567.14927197607,0.0,1.0
2003-04-24,9.91,9.91,9.75,9.8,4300,1.7024905333519,1.7024905333519,1.67500329971554,1.68359306022691,25029.8014380747,0.0,1.0
2003-04-25,9.93,9.93,9.84,9.84,1600,1.70592643755645,1.70592643755645,1.69046486863599,1.69046486863599,9313.41448858592,0.0,1.0
2003-04-28,9.75,9.93,9.75,9.93,1100,1.67500329971554,1.70592643755645,1.67500329971554,1.70592643755645,6402.97246090285,0.0,1.0
2003-04-29,9.84,9.86,9.76,9.86,1200,1.69046486863599,1.69390077284054,1.67672125181782,1.69390077284054,6985.06086643947,0.0,1.0
2003-04-30,9.75,9.84,9.75,9.76,3600,1.67500329971554,1.69046486863599,1.67500329971554,1.67672125181782,20955.1825993184,0.0,1.0
2003-05-01,9.75,9.8,9.75,9.8,4700,1.67500329971554,1.68359306022691,1.67500329971554,1.68359306022691,27358.1550602213,0.0,1.0
2003-05-02,9.8,9.8,9.7,9.75,7500,1.68359306022691,1.68359306022691,1.66641353920418,1.67500329971554,43656.6304152465,0.0,1.0
2003-05-05,9.75,9.86,9.75,9.86,300,1.67500329971554,1.69390077284054,1.67500329971554,1.69390077284054,1746.26521660987,0.0,1.0
2003-05-06,9.75,9.75,9.75,9.75,400,1.67500329971554,1.67500329971554,1.67500329971554,1.67500329971554,2328.35362214649,0.0,1.0
2003-05-07,10.08,10.21,9.75,9.75,35500,1.73169571909053,1.75402909642007,1.67500329971554,1.67500329971554,206641.383965501,0.0,1.0
2003-05-08,10.631,11.1,10.5,10.8,10700,1.82635487992574,1.90692683352231,1.80384970738597,1.85538827045414,62283.4593924184,0.0,1.0
2003-05-09,10.6,10.65,10.59,10.62,5400,1.82102922840869,1.82961898892006,1.81931127630642,1.82446513261324,31432.7738989776,0.0,1.0
2003-05-12,10.56,10.68,10.41,10.68,1900,1.8141574199996,1.83477284522687,1.78838813846552,1.83477284522687,11059.6797051958,0.0,1.0
2003-05-13,10.46,10.62,10.12,10.62,7700,1.79697789897688,1.82446513261324,1.73856752749962,1.82446513261324,44820.8072263198,0.0,1.0
2003-05-14,10.46,10.46,10.46,10.46,0,1.79697789897688,1.79697789897688,1.79697789897688,1.79697789897688,0,0.0,1.0
2003-05-15,10.3,10.3,10.3,10.3,500,1.76949066534052,1.76949066534052,1.76949066534052,1.76949066534052,2910.44202768311,0.0,1.0
2003-05-16,10.45,10.51,10.25,10.25,3600,1.79525994687461,1.80556765948824,1.76090090482916,1.76090090482916,20955.1825993183,0.0,1.0
2003-05-19,10.365,10.5,10.365,10.5,500,1.78065735400529,1.80384970738597,1.78065735400529,1.80384970738597,2910.44202768311,0.0,1.0
2003-05-20,10.04,10.3,10.04,10.3,4700,1.72482391068144,1.76949066534052,1.72482391068144,1.76949066534052,27358.1550602212,0.0,1.0
2003-05-21,10.1533,10.1533,10.04,10.05,9300,1.74428830800019,1.74428830800019,1.72482391068144,1.72654186278371,54134.2217149057,0.0,1.0
2003-05-22,10.25,10.25,10.16,10.16,3800,1.76090090482916,1.76090090482916,1.74543933590871,1.74543933590871,22119.3594103916,0.0,1.0
2003-05-23,10.199,10.225,10.0,10.0,6400,1.7693188701303,1.77382934082579,1.73479642134552,1.73479642134552,36891.9368362318,0.1,1.0
2003-05-27,10.25,10.25,10.2,10.2,3200,1.77816633187916,1.77816633187916,1.76949234977243,1.76949234977243,18445.9684181159,0.0,1.0
2003-05-28,10.15,10.29,10.1,10.11,4500,1.7608183676657,1.78510551756454,1.75214438555897,1.75387918198032,25939.6430879756,0.0,1.0
2003-05-29,10.07,10.1,10.02,10.1,20600,1.74693999629494,1.75214438555897,1.73826601418821,1.75214438555897,118745.921691621,0.0,1.0
2003-05-30,10.131,10.139,10.05,10.11,12100,1.75752225446515,1.75891009160222,1.74347040345225,1.75387918198032,69748.8180810007,0.0,1.0
2003-06-02,10.19,10.19,10.19,10.19,500,1.76775755335108,1.76775755335108,1.76775755335108,1.76775755335108,2882.18256533062,0.0,1.0
2003-06-03,10.127,10.127,10.127,10.127,100,1.75682833589661,1.75682833589661,1.75682833589661,1.75682833589661,576.436513066122,0.0,1.0
2003-06-04,10.15,10.21,10.13,10.13,1800,1.7608183676657,1.77122714619378,1.75734877482301,1.75734877482301,10375.8572351902,0.0,1.0
2003-06-05,10.05,10.12,10.05,10.12,800,1.74347040345225,1.75561397840167,1.74347040345225,1.75561397840167,4611.49210452898,0.0,1.0
2003-06-06,10.055,10.055,10.05,10.05,2300,1.74433780166292,1.74433780166292,1.74347040345225,1.74347040345225,13258.0398005208,0.0,1.0
2003-06-09,10.021,10.021,10.021,10.021,200,1.73843949383035,1.73843949383035,1.73843949383035,1.73843949383035,1152.87302613224,0.0,1.0
2003-06-10,10.01,10.024,10.01,10.01,2600,1.73653121776687,1.73895993275675,1.73653121776687,1.73653121776687,14987.3493397192,0.0,1.0
2003-06-11,10.109,10.109,10.01,10.01,1500,1.75370570233819,1.75370570233819,1.73653121776687,1.73653121776687,8646.54769599182,0.0,1.0
2003-06-12,10.07,10.14,10.07,10.14,3700,1.74693999629494,1.75908357124436,1.74693999629494,1.75908357124436,21328.1509834465,0.0,1.0
2003-06-13,10.0636,10.173,10.01,10.127,7300,1.74582972658528,1.7648083994348,1.73653121776687,1.75682833589661,42079.8654538269,0.0,1.0
2003-06-16,10.139,10.139,10.08,10.08,300,1.75891009160222,1.75891009160222,1.74867479271628,1.74867479271628,1729.30953919837,0.0,1.0
2003-06-17,10.15,10.209,10.15,10.155,1900,1.7608183676657,1.77105366655164,1.7608183676657,1.76168576587638,10952.2937482564,0.0,1.0
2003-06-18,10.01,10.151,10.01,10.15,7400,1.73653121776687,1.76099184730784,1.73653121776687,1.7608183676657,42656.301966893,0.0,1.0
2003-06-19,10.0,10.25,10.0,10.25,9200,1.73479642134552,1.77816633187916,1.73479642134552,1.77816633187916,53032.1592020833,0.0,1.0
2003-06-20,9.95,9.95,9.8,9.905,9700,1.72612243923879,1.72612243923879,1.70010049291861,1.71831585534274,55914.341767414,0.0,1.0
2003-06-23,9.9,10.02,9.801,10.02,5400,1.71744845713206,1.73826601418821,1.70027397256074,1.73826601418821,31127.5717055707,0.0,1.0
2003-06-24,9.95,9.97,9.79,9.79,5800,1.72612243923879,1.72959203208148,1.69836569649726,1.69836569649726,33433.3177578352,0.0,1.0
2003-06-25,10.09,10.09,9.996,9.996,14200,1.75040958913763,1.75040958913763,1.73410250277698,1.73410250277698,81853.9848553894,0.0,1.0
2003-06-26,10.01,10.46,10.01,10.09,4200,1.73653121776687,1.81459705672741,1.73653121776687,1.75040958913763,24210.3335487771,0.0,1.0
2003-06-27,10.21,10.279,10.14,10.279,2900,1.77122714619378,1.78319724150106,1.75908357124436,1.78319724150106,16716.6588789175,0.0,1.0
2003-06-30,10.282,10.282,10.053,10.28,2300,1.78371768042746,1.78371768042746,1.74399084237865,1.78337072114319,13258.0398005209,0.0,1.0
2003-07-01,10.4,10.55,10.4,10.41,2200,1.80418827819934,1.83021022451952,1.80418827819934,1.80592307462069,12681.6032874547,0.0,1.0
2003-07-02,10.9,10.9,10.48,10.55,12100,1.89092809926662,1.89092809926662,1.8180666495701,1.83021022451952,69748.8180810007,0.0,1.0
2003-07-03,11.36,11.599,10.9,10.9,9600,1.97072873464851,2.01219036911867,1.89092809926662,1.89092809926662,55337.9052543478,0.0,1.0
2003-07-07,12.38,12.708,11.27,11.27,20300,2.14767796962575,2.20457929224589,1.9551155668564,1.9551155668564,117016.612152423,0.0,1.0
2003-07-08,12.18,12.48,12.1,12.25,7800,2.11298204119884,2.16502593383921,2.09910366982808,2.12512561614826,44962.0480191576,0.0,1.0
2003-07-09,12.379,12.483,11.69,12.19,28000,2.14750448998362,2.16554637276561,2.02797701655291,2.11471683762019,161402.223658514,0.0,1.0
2003-07-10,12.46,12.5,12.46,12.49,1800,2.16155634099652,2.1684955266819,2.16155634099652,2.16676073026055,10375.8572351902,0.0,1.0
2003-07-11,12.46,12.46,12.43,12.45,3200,2.16155634099652,2.16155634099652,2.15635195173248,2.15982154457517,18445.9684181159,0.0,1.0
2003-07-14,12.46,12.55,12.25,12.45,3200,2.16155634099652,2.17716950878863,2.12512561614826,2.15982154457517,18445.9684181159,0.0,1.0
2003-07-15,13.23,13.46,12.25,12.25,4700,2.29513566544012,2.33503598313107,2.12512561614826,2.12512561614826,27092.5161141078,0.0,1.0
2003-07-16,13.58,13.86,13.241,13.25,7900,2.35585354018722,2.40442783998489,2.2970439415036,2.29860525828281,45538.4845322236,0.0,1.0
2003-07-17,13.493,13.6,13.3,13.5,3600,2.34076081132151,2.35932313302991,2.30727924038954,2.34197516881645,20751.7144703804,0.0,1.0
2003-07-18,13.439,13.59,13.43,13.59,3200,2.33139291064624,2.35758833660856,2.32983159386703,2.35758833660856,18445.968418116,0.0,1.0
2003-07-21,13.419,13.5,13.3,13.5,5900,2.32792331780355,2.34197516881645,2.30727924038954,2.34197516881645,34009.7542709013,0.0,1.0
2003-07-22,13.37,13.45,13.25,13.45,2800,2.31942281533896,2.33330118670972,2.29860525828281,2.33330118670972,16140.2223658514,0.0,1.0
2003-07-23,13.071,13.25,13.05,13.249,3500,2.26755240234073,2.29860525828281,2.2639093298559,2.29843177864068,20175.2779573143,0.0,1.0
2003-07-24,13.14,13.144,13.071,13.099,1000,2.27952249764801,2.28021641621655,2.26755240234073,2.2724098323205,5764.36513066124,0.0,1.0
2003-07-25,13.12,13.229,12.84,13.141,12300,2.27605290480532,2.29496218579799,2.22747860500765,2.27969597729015,70901.6911071332,0.0,1.0
2003-07-28,13.24,13.24,13.08,13.08,2200,2.29687046186147,2.29687046186147,2.26911371911994,2.26911371911994,12681.6032874547,0.0,1.0
2003-07-29,13.169,13.235,13.1,13.2,1800,2.28455340726991,2.2960030636508,2.27258331196263,2.28993127617609,10375.8572351902,0.0,1.0
2003-07-30,13.37,13.379,13.2,13.29,2100,2.31942281533896,2.32098413211817,2.28993127617609,2.3055444439682,12105.1667743886,0.0,1.0
2003-07-31,13.06,13.45,13.06,13.4,4700,2.26564412627725,2.33330118670972,2.26564412627725,2.324627204603,27092.5161141078,0.0,1.0
2003-08-01,13.104,13.28,13.0,13.28,6100,2.27327723053117,2.30380964754685,2.25523534774918,2.30380964754685,35162.6272970335,0.0,1.0
2003-08-04,13.409,13.409,13.1,13.15,3100,2.32618852138221,2.32618852138221,2.27258331196263,2.28125729406936,17869.5319050498,0.0,1.0
2003-08-05,13.377,13.44,13.26,13.43,1900,2.3206371728339,2.33156639028838,2.30034005470416,2.32983159386703,10952.2937482563,0.0,1.0
2003-08-06,13.44,13.46,13.35,13.35,13100,2.33156639028838,2.33503598313107,2.31595322249627,2.31595322249627,75513.183211662,0.0,1.0
2003-08-07,13.359,13.5,13.35,13.5,3500,2.31751453927548,2.34197516881645,2.31595322249627,2.34197516881645,20175.2779573143,0.0,1.0
2003-08-08,13.35,13.5,13.35,13.5,300,2.31595322249627,2.34197516881645,2.31595322249627,2.34197516881645,1729.30953919837,0.0,1.0
2003-08-11,13.439,13.5,13.36,13.5,2800,2.33139291064624,2.34197516881645,2.31768801891761,2.34197516881645,16140.2223658515,0.0,1.0
2003-08-12,13.36,13.45,13.36,13.45,1700,2.31768801891761,2.33330118670972,2.31768801891761,2.33330118670972,9799.42072212411,0.0,1.0
2003-08-13,13.25,13.3,13.16,13.25,4600,2.29860525828281,2.30727924038954,2.2829920904907,2.29860525828281,26516.0796010417,0.0,1.0
2003-08-14,13.25,13.35,13.24,13.35,3900,2.29860525828281,2.31595322249627,2.29687046186147,2.31595322249627,22481.0240095788,0.0,1.0
2003-08-15,13.199,13.259,13.199,13.259,2100,2.28975779653395,2.30016657506202,2.28975779653395,2.30016657506202,12105.1667743886,0.0,1.0
2003-08-18,12.86,13.18,12.5,13.17,13500,2.23094819785034,2.2864616833334,2.1684955266819,2.28472688691205,77818.9292639265,0.0,1.0
2003-08-19,12.99,13.0,12.875,12.875,4600,2.25350055132783,2.25523534774918,2.23355039248236,2.23355039248236,26516.0796010417,0.0,1.0
2003-08-20,13.052,13.052,12.91,12.91,1100,2.26425628914017,2.26425628914017,2.23962217995707,2.23962217995707,6340.80164372736,0.0,1.0
2003-08-21,12.9045,13.04,12.9045,13.04,1400,2.23866804192533,2.26217453343456,2.23866804192533,2.26217453343456,8070.11118292571,0.0,1.0
2003-08-22,12.9,12.911,12.9,12.91,3100,2.23788738353572,2.2397956595992,2.23788738353572,2.23962217995707,17869.5319050498,0.0,1.0
2003-08-25,13.0,13.0,12.91,12.91,2300,2.25523534774918,2.25523534774918,2.23962217995707,2.23962217995707,13258.0398005208,0.0,1.0
2003-08-26,12.95,13.0,12.95,13.0,4200,2.24656136564245,2.25523534774918,2.24656136564245,2.25523534774918,24210.3335487771,0.0,1.0
2003-08-27,13.0,13.0,12.95,12.96,1200,2.25523534774918,2.25523534774918,2.24656136564245,2.24829616206379,6917.23815679346,0.0,1.0
2003-08-28,13.0,13.0,12.95,12.995,2300,2.25523534774918,2.25523534774918,2.24656136564245,2.2543679495385,13258.0398005208,0.0,1.0
2003-08-29,13.032,13.1,12.975,13.0,4900,2.26078669629748,2.27258331196263,2.25089835669581,2.25523534774918,28245.38914024,0.0,1.0
2003-09-02,13.05,13.05,12.996,13.05,900,2.2639093298559,2.2639093298559,2.25454142918064,2.2639093298559,5187.92861759511,0.0,1.0
2003-09-03,12.86,13.05,12.71,13.05,6800,2.23094819785034,2.2639093298559,2.20492625153016,2.2639093298559,39197.6828884963,0.0,1.0
2003-09-04,12.99,13.01,12.89,13.01,1000,2.25350055132783,2.25697014417052,2.23615258711438,2.25697014417052,5764.36513066123,0.0,1.0
2003-09-05,12.97,12.97,12.72,12.8,600,2.25003095848514,2.25003095848514,2.2066610479515,2.22053941932227,3458.61907839674,0.0,1.0
2003-09-08,13.05,13.05,12.961,13.05,400,2.2639093298559,2.2639093298559,2.24846964170593,2.2639093298559,2305.7460522645,0.0,1.0
2003-09-09,12.95,13.04,12.9,12.95,6300,2.24656136564245,2.26217453343456,2.23788738353572,2.24656136564245,36315.5003231657,0.0,1.0
2003-09-10,12.91,12.999,12.91,12.92,3700,2.23962217995707,2.25506186810704,2.23962217995707,2.24135697637841,21328.1509834465,0.0,1.0
2003-09-11,12.95,13.03,12.95,13.03,9700,2.24656136564245,2.26043973701321,2.24656136564245,2.26043973701321,55914.3417674139,0.0,1.0
2003-09-12,12.95,12.95,12.95,12.95,0,2.24656136564245,2.24656136564245,2.24656136564245,2.24656136564245,0,0.0,1.0
2003-09-15,12.91,12.91,12.89,12.89,1500,2.23962217995707,2.23962217995707,2.23615258711438,2.23615258711438,8646.54769599183,0.0,1.0
2003-09-16,12.91,12.91,12.88,12.88,700,2.23962217995707,2.23962217995707,2.23441779069303,2.23441779069303,4035.05559146285,0.0,1.0
2003-09-17,12.91,13.04,12.91,12.92,3600,2.23962217995707,2.26217453343456,2.23962217995707,2.24135697637841,20751.7144703804,0.0,1.0
2003-09-18,12.77,13.03,12.76,13.03,700,2.21533503005823,2.26043973701321,2.21360023363688,2.26043973701321,4035.05559146286,0.0,1.0
2003-09-19,12.9,12.9,12.75,12.75,1100,2.23788738353572,2.23788738353572,2.21186543721554,2.21186543721554,6340.80164372735,0.0,1.0
2003-09-22,12.94,12.94,12.9,12.9,900,2.2448265692211,2.2448265692211,2.23788738353572,2.23788738353572,5187.92861759511,0.0,1.0
2003-09-23,12.82,12.95,12.82,12.95,2700,2.22400901216496,2.24656136564245,2.22400901216496,2.24656136564245,15563.7858527853,0.0,1.0
2003-09-24,12.82,12.91,12.82,12.82,3400,2.22400901216496,2.23962217995707,2.22400901216496,2.22400901216496,19598.8414442481,0.0,1.0
2003-09-25,12.79,12.82,12.65,12.82,8900,2.21880462290092,2.22400901216496,2.19451747300208,2.22400901216496,51302.8496628849,0.0,1.0
2003-09-26,12.22,12.81,12.2,12.651,10900,2.11992122688423,2.22227421574361,2.11645163404153,2.19469095264422,62831.5799242073,0.0,1.0
2003-09-29,11.0,12.33,10.78,12.18,14100,1.90827606348007,2.13900398751903,1.87011054221047,2.11298204119884,81277.5483423234,0.0,1.0
2003-09-30,12.08,12.08,11.05,11.05,10700,2.09563407698539,2.09563407698539,1.9169500455868,1.9169500455868,61678.7068980751,0.0,1.0
2003-10-01,12.421,12.46,11.94,12.09,10200,2.15479063495327,2.16155634099652,2.07134692708655,2.09736887340673,58796.5243327445,0.0,1.0
2003-10-02,12.4,12.65,12.4,12.5,6000,2.15114756246844,2.19451747300208,2.15114756246844,2.1684955266819,34586.1907839674,0.0,1.0
2003-10-03,12.34,12.39,12.18,12.2,4200,2.14073878394037,2.1494127660471,2.11298204119884,2.11645163404153,24210.3335487772,0.0,1.0
2003-10-06,12.42,12.42,12.24,12.35,1300,2.15461715531114,2.15461715531114,2.12339081972692,2.14247358036172,7493.67466985958,0.0,1.0
2003-10-07,11.98,12.4,11.74,12.4,2800,2.07828611277193,2.15114756246844,2.03665099865964,2.15114756246844,16140.2223658515,0.0,1.0
2003-10-08,12.16,12.16,12.011,12.011,1500,2.10951244835615,2.10951244835615,2.0836639816781,2.0836639816781,8646.54769599185,0.0,1.0
2003-10-09,12.01,12.21,12.0,12.21,3000,2.08349050203597,2.11818643046288,2.08175570561462,2.11818643046288,17293.0953919837,0.0,1.0
2003-10-10,11.96,12.03,11.95,12.03,2700,2.07481651992924,2.08696009487866,2.0730817235079,2.08696009487866,15563.7858527853,0.0,1.0
2003-10-13,11.87,11.98,11.75,11.75,1100,2.05920335213713,2.07828611277193,2.03838579508099,2.03838579508099,6340.80164372736,0.0,1.0
2003-10-14,11.5,11.75,11.5,11.75,1100,1.99501588454735,2.03838579508099,1.99501588454735,2.03838579508099,6340.80164372735,0.0,1.0
2003-10-15,11.34,11.7,11.0,11.6,11400,1.96725914180582,2.02971181297426,1.90827606348007,2.0123638487608,65713.762489538,0.0,1.0
2003-10-16,11.06,11.45,10.99,11.43,4700,1.91868484200815,1.98634190244062,1.90654126705873,1.98287230959793,27092.5161141077,0.0,1.0
2003-10-17,11.63,11.63,11.21,11.43,6600,2.01756823802484,2.01756823802484,1.94470678832833,1.98287230959793,38044.8098623641,0.0,1.0
2003-10-20,11.66,11.83,11.66,11.7,6500,2.02277262728888,2.05226416645175,2.02277262728888,2.02971181297426,37468.3733492979,0.0,1.0
2003-10-21,11.7,11.76,11.5,11.68,10000,2.02971181297426,2.04012059150233,1.99501588454735,2.02624222013157,57643.6513066122,0.0,1.0
2003-10-22,11.6,11.79,11.6,11.72,1200,2.0123638487608,2.04532498076637,2.0123638487608,2.03318140581695,6917.23815679348,0.0,1.0
2003-10-23,11.6,11.6,11.6,11.6,100,2.0123638487608,2.0123638487608,2.0123638487608,2.0123638487608,576.436513066124,0.0,1.0
2003-10-24,11.6,11.78,11.6,11.78,1700,2.0123638487608,2.04359018434502,2.0123638487608,2.04359018434502,9799.4207221241,0.0,1.0
2003-10-27,11.11,11.602,10.2,11.6,43300,1.92735882411487,2.01271080804507,1.76949234977243,2.0123638487608,249597.010157632,0.0,1.0
2003-10-28,11.33,11.49,11.12,11.17,6300,1.96552434538447,1.993281088126,1.92909362053622,1.93776760264295,36315.5003231658,0.0,1.0
2003-10-29,11.4,11.4,11.32,11.33,1500,1.97766792033389,1.97766792033389,1.96378954896313,1.96552434538447,8646.54769599186,0.0,1.0
2003-10-30,11.308,11.46,11.2,11.46,3100,1.96170779325751,1.98807669886197,1.94297199190698,1.98807669886197,17869.5319050498,0.0,1.0
2003-10-31,11.25,11.35,11.25,11.3,1200,1.95164597401371,1.96899393822716,1.95164597401371,1.96031995612044,6917.23815679347,0.0,1.0
2003-11-03,11.29,11.29,11.29,11.29,100,1.95858515969909,1.95858515969909,1.95858515969909,1.95858515969909,576.436513066123,0.0,1.0
2003-11-04,11.2,11.31,11.2,11.31,700,1.94297199190698,1.96205475254178,1.94297199190698,1.96205475254178,4035.05559146286,0.0,1.0
2003-11-05,11.16,11.3,11.16,11.3,1300,1.9360328062216,1.96031995612044,1.9360328062216,1.96031995612044,7493.6746698596,0.0,1.0
2003-11-06,11.3,11.3,11.3,11.3,1100,1.96031995612044,1.96031995612044,1.96031995612044,1.96031995612044,6340.80164372734,0.0,1.0
2003-11-07,11.09,11.2,11.08,11.2,1100,1.92388923127218,1.94297199190698,1.92215443485084,1.94297199190698,6340.80164372736,0.0,1.0
2003-11-10,11.2,11.2,11.19,11.19,1300,1.94297199190698,1.94297199190698,1.94123719548564,1.94123719548564,7493.67466985961,0.0,1.0
2003-11-11,11.08,11.2,11.08,11.2,200,1.92215443485084,1.94297199190698,1.92215443485084,1.94297199190698,1152.87302613224,0.0,1.0
2003-11-12,10.73,11.12,10.5,11.12,6100,1.86143656010374,1.92909362053622,1.8215362424128,1.92909362053622,35162.6272970335,0.0,1.0
2003-11-13,10.29,10.91,10.06,10.81,10400,1.78510551756454,1.89266289568796,1.74520519987359,1.87531493147451,59949.3973588768,0.0,1.0
2003-11-14,10.4,10.5,10.4,10.4,14900,1.80418827819934,1.8215362424128,1.80418827819934,1.80418827819934,85889.0404468523,0.0,1.0
2003-11-17,10.13,10.25,10.02,10.25,11600,1.75734877482301,1.77816633187916,1.73826601418821,1.77816633187916,66866.6355156703,0.0,1.0
2003-11-18,10.16,10.16,10.13,10.13,600,1.76255316408705,1.76255316408705,1.75734877482301,1.75734877482301,3458.61907839673,0.0,1.0
2003-11-19,10.15,10.2,9.96,10.15,15900,1.7608183676657,1.76949234977243,1.72785723566014,1.7608183676657,91653.4055775137,0.0,1.0
2003-11-20,10.58,10.88,10.25,10.25,11600,1.83541461378356,1.88745850642393,1.77816633187916,1.77816633187916,66866.6355156703,0.0,1.0
2003-11-21,10.5,10.64,10.1373,10.1373,17500,1.8215362424128,1.84582339231163,1.75861517621059,1.75861517621059,100876.389786571,0.0,1.0
2003-11-24,11.15,11.91,10.61,10.61,14600,1.93429800980025,2.06614253782251,1.8406190030476,1.8406190030476,84159.7309076542,0.0,1.0
2003-11-25,11.15,11.41,11.02,11.24,7800,1.93429800980025,1.97940271675524,1.91174565632276,1.94991117759236,44962.0480191577,0.0,1.0
2003-11-26,11.28,11.28,11.25,11.25,3800,1.95685036327775,1.95685036327775,1.95164597401371,1.95164597401371,21904.5874965126,0.0,1.0
2003-11-28,11.4,11.4,11.4,11.4,100,1.97766792033389,1.97766792033389,1.97766792033389,1.97766792033389,576.436513066124,0.0,1.0
2003-12-01,11.16,11.4,11.16,11.4,2200,1.9360328062216,1.97766792033389,1.9360328062216,1.97766792033389,12681.6032874547,0.0,1.0
2003-12-02,11.05,11.34,10.98,11.17,1700,1.9169500455868,1.96725914180582,1.90480647063738,1.93776760264295,9799.42072212409,0.0,1.0
2003-12-03,11.051,11.06,11.05,11.06,900,1.91712352522893,1.91868484200815,1.9169500455868,1.91868484200815,5187.92861759512,0.0,1.0
2003-12-04,11.18,11.18,11.05,11.05,2300,1.93950239906429,1.93950239906429,1.9169500455868,1.9169500455868,13258.0398005208,0.0,1.0
2003-12-05,11.179,11.179,11.05,11.05,1000,1.93932891942216,1.93932891942216,1.9169500455868,1.9169500455868,5764.36513066122,0.0,1.0
2003-12-08,10.8,11.25,10.8,11.23,11300,1.87358013505316,1.95164597401371,1.87358013505316,1.94817638117102,65137.3259764719,0.0,1.0
2003-12-09,10.7,10.7,10.6,10.631,1400,1.85623217083971,1.85623217083971,1.83888420662625,1.84426207553242,8070.1111829257,0.0,1.0
2003-12-10,10.889,10.889,10.889,10.889,200,1.88901982320314,1.88901982320314,1.88901982320314,1.88901982320314,1152.87302613224,0.0,1.0
2003-12-11,10.65,10.65,10.65,10.65,200,1.84755818873298,1.84755818873298,1.84755818873298,1.84755818873298,1152.87302613224,0.0,1.0
2003-12-12,10.739,10.99,10.571,10.99,2600,1.86299787688295,1.90654126705873,1.83385329700435,1.90654126705873,14987.3493397192,0.0,1.0
2003-12-15,10.5,10.71,10.5,10.71,4000,1.8215362424128,1.85796696726105,1.8215362424128,1.85796696726105,23057.4605226449,0.0,1.0
2003-12-16,11.1,11.1,10.64,10.64,3700,1.92562402769353,1.92562402769353,1.84582339231163,1.84582339231163,21328.1509834465,0.0,1.0
2003-12-17,10.76,11.1,10.74,11.0,9100,1.86664094936778,1.92562402769353,1.86317135652509,1.90827606348007,52455.7226890172,0.0,1.0
2003-12-18,10.76,10.76,10.76,10.76,0,1.86664094936778,1.86664094936778,1.86664094936778,1.86664094936778,0,0.0,1.0
2003-12-19,10.76,11.0,10.76,11.0,5100,1.86664094936778,1.90827606348007,1.86664094936778,1.90827606348007,29398.2621663723,0.0,1.0
2003-12-22,10.76,11.09,10.76,10.8,4000,1.86664094936778,1.92388923127218,1.86664094936778,1.87358013505316,23057.4605226449,0.0,1.0
2003-12-23,11.02,11.02,10.85,10.94,3400,1.91174565632276,1.91174565632276,1.88225411715989,1.897867284952,19598.8414442482,0.0,1.0
2003-12-24,10.98,10.98,10.98,10.98,300,1.90480647063738,1.90480647063738,1.90480647063738,1.90480647063738,1729.30953919837,0.0,1.0
2003-12-26,11.06,11.45,10.98,11.01,8600,1.91868484200815,1.98634190244062,1.90480647063738,1.91001085990142,49573.5401236864,0.0,1.0
2003-12-29,10.95,10.96,10.92,10.92,900,1.89960208137334,1.90133687779469,1.89439769210931,1.89439769210931,5187.92861759512,0.0,1.0
2003-12-30,10.95,10.95,10.95,10.95,0,1.89960208137334,1.89960208137334,1.89960208137334,1.89960208137334,0,0.0,1.0
2003-12-31,11.031,11.031,10.95,10.95,900,1.91365393238624,1.91365393238624,1.89960208137334,1.89960208137334,5187.92861759511,0.0,1.0
2004-01-02,11.089,11.19,11.02,11.02,7000,1.92371575163005,1.94123719548564,1.91174565632276,1.91174565632276,40350.5559146285,0.0,1.0
2004-01-05,10.75,11.059,10.0,10.0,3300,1.86490615294643,1.91851136236601,1.73479642134552,1.73479642134552,19022.4049311821,0.0,1.0
2004-01-06,10.76,11.0,10.76,11.0,1000,1.86664094936778,1.90827606348007,1.86664094936778,1.90827606348007,5764.36513066123,0.0,1.0
2004-01-07,10.75,10.75,10.75,10.75,200,1.86490615294643,1.86490615294643,1.86490615294643,1.86490615294643,1152.87302613225,0.0,1.0
2004-01-08,10.8,10.82,10.8,10.82,600,1.87358013505316,1.87704972789585,1.87358013505316,1.87704972789585,3458.61907839674,0.0,1.0
2004-01-09,10.85,10.85,10.75,10.75,3800,1.88225411715989,1.88225411715989,1.86490615294643,1.86490615294643,21904.5874965127,0.0,1.0
2004-01-12,10.85,10.85,10.75,10.75,3300,1.88225411715989,1.88225411715989,1.86490615294643,1.86490615294643,19022.404931182,0.0,1.0
2004-01-13,10.84,10.85,10.84,10.85,800,1.88051932073854,1.88225411715989,1.88051932073854,1.88225411715989,4611.49210452899,0.0,1.0
2004-01-14,10.79,10.79,10.79,10.79,100,1.87184533863182,1.87184533863182,1.87184533863182,1.87184533863182,576.436513066122,0.0,1.0
2004-01-15,10.7,10.92,10.7,10.92,3400,1.85623217083971,1.89439769210931,1.85623217083971,1.89439769210931,19598.8414442481,0.0,1.0
2004-01-16,10.62,10.78,10.53,10.7,7000,1.84235379946894,1.87011054221047,1.82674063167683,1.85623217083971,40350.5559146286,0.0,1.0
2004-01-20,10.571,10.571,10.57,10.571,400,1.83385329700435,1.83385329700435,1.83367981736221,1.83385329700435,2305.74605226449,0.0,1.0
2004-01-21,10.5,10.789,10.33,10.57,5700,1.8215362424128,1.87167185898968,1.79204470324992,1.83367981736221,32856.8812447689,0.0,1.0
2004-01-22,10.55,10.55,10.35,10.42,3800,1.83021022451952,1.83021022451952,1.79551429609261,1.80765787104203,21904.5874965127,0.0,1.0
2004-01-23,10.5,10.55,10.5,10.55,2900,1.8215362424128,1.83021022451952,1.8215362424128,1.83021022451952,16716.6588789175,0.0,1.0
2004-01-26,10.45,10.55,10.45,10.5,9200,1.81286226030607,1.83021022451952,1.81286226030607,1.8215362424128,53032.1592020833,0.0,1.0
2004-01-27,10.691,10.72,10.58,10.72,11900,1.8546708540605,1.8597017636824,1.83541461378356,1.8597017636824,68595.9450548685,0.0,1.0
2004-01-28,10.41,10.729,10.38,10.729,2800,1.80592307462069,1.86126308046161,1.80071868535665,1.86126308046161,16140.2223658514,0.0,1.0
2004-01-29,10.48,10.6,10.39,10.46,19900,1.8180666495701,1.83888420662625,1.802453481778,1.81459705672741,114710.866100159,0.0,1.0
2004-01-30,10.5,10.5,10.33,10.33,700,1.8215362424128,1.8215362424128,1.79204470324992,1.79204470324992,4035.05559146285,0.0,1.0
2004-02-02,10.5,10.5,10.5,10.5,0,1.8215362424128,1.8215362424128,1.8215362424128,1.8215362424128,0,0.0,1.0
2004-02-03,10.35,10.35,10.35,10.35,400,1.79551429609261,1.79551429609261,1.79551429609261,1.79551429609261,2305.7460522645,0.0,1.0
2004-02-04,10.5,10.5,10.45,10.45,9800,1.8215362424128,1.8215362424128,1.81286226030607,1.81286226030607,56490.7782804799,0.0,1.0
2004-02-05,10.57,10.6,10.45,10.45,14400,1.83367981736221,1.83888420662625,1.81286226030607,1.81286226030607,83006.8578815219,0.0,1.0
2004-02-06,10.55,10.55,10.55,10.55,7200,1.83021022451952,1.83021022451952,1.83021022451952,1.83021022451952,41503.4289407609,0.0,1.0
2004-02-09,10.51,10.59,10.5,10.59,30300,1.82327103883414,1.83714941020491,1.8215362424128,1.83714941020491,174660.263459035,0.0,1.0
2004-02-10,10.55,10.55,10.54,10.549,1400,1.83021022451952,1.83021022451952,1.82847542809818,1.83003674487739,8070.11118292574,0.0,1.0
2004-02-11,10.559,10.559,10.5,10.5,500,1.83177154129873,1.83177154129873,1.8215362424128,1.8215362424128,2882.18256533062,0.0,1.0
2004-02-12,10.5,10.55,10.5,10.55,9400,1.8215362424128,1.83021022451952,1.8215362424128,1.83021022451952,54185.0322282154,0.0,1.0
2004-02-13,10.541,10.689,10.54,10.55,79900,1.82864890774031,1.85432389477623,1.82847542809818,1.83021022451952,460572.773939833,0.0,1.0
2004-02-17,10.81,11.07,10.81,11.07,800,1.87531493147451,1.92041963842949,1.87531493147451,1.92041963842949,4611.49210452898,0.0,1.0
2004-02-18,10.68,10.8,10.61,10.61,1200,1.85276257799702,1.87358013505316,1.8406190030476,1.8406190030476,6917.23815679346,0.0,1.0
2004-02-19,10.844,10.86,10.51,10.51,1000,1.88121323930708,1.88398891358123,1.82327103883414,1.82327103883414,5764.36513066123,0.0,1.0
2004-02-20,10.76,10.781,10.54,10.781,2200,1.86664094936778,1.87028402185261,1.82847542809818,1.87028402185261,12681.6032874547,0.0,1.0
2004-02-23,10.749,10.749,10.52,10.52,500,1.8647326733043,1.8647326733043,1.82500583525549,1.82500583525549,2882.18256533061,0.0,1.0
2004-02-24,10.75,10.75,10.75,10.75,0,1.86490615294643,1.86490615294643,1.86490615294643,1.86490615294643,0,0.0,1.0
2004-02-25,10.671,10.73,10.53,10.6,3900,1.8512012612178,1.86143656010374,1.82674063167683,1.83888420662625,22481.0240095788,0.0,1.0
2004-02-26,10.55,10.72,10.55,10.7,4800,1.83021022451952,1.8597017636824,1.83021022451952,1.85623217083971,27668.952627174,0.0,1.0
2004-02-27,10.65,10.65,10.52,10.58,2500,1.84755818873298,1.84755818873298,1.82500583525549,1.83541461378356,14410.9128266531,0.0,1.0
2004-03-01,10.61,10.61,10.581,10.581,1600,1.8406190030476,1.8406190030476,1.83558809342569,1.83558809342569,9222.98420905795,0.0,1.0
2004-03-02,10.61,10.61,10.61,10.61,0,1.8406190030476,1.8406190030476,1.8406190030476,1.8406190030476,0,0.0,1.0
2004-03-03,10.48,10.58,10.45,10.51,8800,1.8180666495701,1.83541461378356,1.81286226030607,1.82327103883414,50726.413149819,0.0,1.0
2004-03-04,10.48,10.5,10.48,10.481,51600,1.8180666495701,1.8215362424128,1.8180666495701,1.81824012921224,297441.24074212,0.0,1.0
2004-03-05,10.089,10.4,10.0,10.4,12000,1.7502361094955,1.80418827819934,1.73479642134552,1.80418827819934,69172.3815679346,0.0,1.0
2004-03-08,10.17,10.18,10.0,10.0,36600,1.76428796050839,1.76602275692974,1.73479642134552,1.73479642134552,210975.763782201,0.0,1.0
2004-03-09,10.0,10.0,10.0,10.0,35200,1.73479642134552,1.73479642134552,1.73479642134552,1.73479642134552,202905.652599275,0.0,1.0
2004-03-10,10.01,10.01,10.01,10.01,4000,1.73653121776687,1.73653121776687,1.73653121776687,1.73653121776687,23057.4605226449,0.0,1.0
2004-03-11,10.26,10.4,10.02,10.02,12600,1.7799011283005,1.80418827819934,1.73826601418821,1.73826601418821,72631.0006463316,0.0,1.0
2004-03-12,10.08,10.08,10.07,10.08,6000,1.74867479271628,1.74867479271628,1.74693999629494,1.74867479271628,34586.1907839675,0.0,1.0
2004-03-15,10.18,10.18,10.07,10.135,19600,1.76602275692974,1.76602275692974,1.74693999629494,1.75821617303368,112981.55656096,0.0,1.0
2004-03-16,10.07,10.08,10.07,10.08,7400,1.74693999629494,1.74867479271628,1.74693999629494,1.74867479271628,42656.3019668931,0.0,1.0
2004-03-17,10.07,10.07,10.07,10.07,2900,1.74693999629494,1.74693999629494,1.74693999629494,1.74693999629494,16716.6588789176,0.0,1.0
2004-03-18,10.14,10.14,10.07,10.07,27500,1.75908357124436,1.75908357124436,1.74693999629494,1.74693999629494,158520.041093184,0.0,1.0
2004-03-19,10.15,10.17,10.15,10.16,3000,1.7608183676657,1.76428796050839,1.7608183676657,1.76255316408705,17293.0953919837,0.0,1.0
2004-03-22,10.35,10.35,10.35,10.35,100,1.79551429609261,1.79551429609261,1.79551429609261,1.79551429609261,576.436513066124,0.0,1.0
2004-03-23,10.15,10.35,10.15,10.35,3800,1.7608183676657,1.79551429609261,1.7608183676657,1.79551429609261,21904.5874965127,0.0,1.0
2004-03-24,10.11,10.29,10.11,10.29,3700,1.75387918198032,1.78510551756454,1.75387918198032,1.78510551756454,21328.1509834466,0.0,1.0
2004-03-25,10.01,10.11,9.88,10.11,9000,1.73653121776687,1.75387918198032,1.71397886428937,1.75387918198032,51879.2861759509,0.0,1.0
2004-03-26,10.05,10.062,10.04,10.062,3800,1.74347040345225,1.74555215915786,1.7417356070309,1.74555215915786,21904.5874965126,0.0,1.0
2004-03-29,10.2,10.47,10.1,10.47,4200,1.76949234977243,1.81633185314876,1.75214438555897,1.81633185314876,24210.3335487772,0.0,1.0
2004-03-30,10.12,10.4,10.1,10.4,4600,1.75561397840167,1.80418827819934,1.75214438555897,1.80418827819934,26516.0796010416,0.0,1.0
2004-03-31,10.24,10.45,10.13,10.45,4000,1.77643153545781,1.81286226030607,1.75734877482301,1.81286226030607,23057.4605226449,0.0,1.0
2004-04-01,10.18,10.5,10.16,10.45,15900,1.76602275692974,1.8215362424128,1.76255316408705,1.81286226030607,91653.4055775135,0.0,1.0
2004-04-02,10.3,10.61,10.18,10.61,5600,1.78684031398589,1.8406190030476,1.76602275692974,1.8406190030476,32280.4447317028,0.0,1.0
2004-04-05,10.31,10.4,10.31,10.4,1700,1.78857511040723,1.80418827819934,1.78857511040723,1.80418827819934,9799.42072212409,0.0,1.0
2004-04-06,10.03,10.505,10.02,10.505,10200,1.74000081060956,1.82240364062347,1.73826601418821,1.82240364062347,58796.5243327444,0.0,1.0
2004-04-07,10.2,10.32,10.02,10.32,61500,1.76949234977243,1.79030990682858,1.73826601418821,1.79030990682858,354508.455535666,0.0,1.0
2004-04-08,10.2,10.3,10.02,10.02,44000,1.76949234977243,1.78684031398589,1.73826601418821,1.73826601418821,253632.065749094,0.0,1.0
2004-04-12,10.289,10.289,10.1,10.25,1800,1.78493203792241,1.78493203792241,1.75214438555897,1.77816633187916,10375.8572351902,0.0,1.0
2004-04-13,10.12,10.21,10.11,10.19,1600,1.75561397840167,1.77122714619378,1.75387918198032,1.76775755335108,9222.98420905795,0.0,1.0
2004-04-14,10.409,10.409,10.25,10.25,1100,1.80574959497855,1.80574959497855,1.77816633187916,1.77816633187916,6340.80164372736,0.0,1.0
2004-04-15,10.45,10.45,10.45,10.45,400,1.81286226030607,1.81286226030607,1.81286226030607,1.81286226030607,2305.74605226449,0.0,1.0
2004-04-16,10.151,10.3,10.151,10.3,200,1.76099184730784,1.78684031398589,1.76099184730784,1.78684031398589,1152.87302613224,0.0,1.0
2004-04-19,10.15,10.25,10.15,10.25,8300,1.7608183676657,1.77816633187916,1.7608183676657,1.77816633187916,47844.2305844883,0.0,1.0
2004-04-20,10.45,10.45,10.25,10.3,1300,1.81286226030607,1.81286226030607,1.77816633187916,1.78684031398589,7493.67466985959,0.0,1.0
2004-04-21,10.36,10.362,10.36,10.362,500,1.79724909251396,1.79759605179823,1.79724909251396,1.79759605179823,2882.18256533061,0.0,1.0
2004-04-22,10.25,10.251,10.25,10.251,600,1.77816633187916,1.77833981152129,1.77816633187916,1.77833981152129,3458.61907839673,0.0,1.0
2004-04-23,10.2,10.201,10.1,10.1,1500,1.76949234977243,1.76966582941456,1.75214438555897,1.75214438555897,8646.54769599184,0.0,1.0
2004-04-26,10.2,10.2,10.1,10.1,2300,1.76949234977243,1.76949234977243,1.75214438555897,1.75214438555897,13258.0398005208,0.0,1.0
2004-04-27,10.2,10.61,10.2,10.61,1400,1.76949234977243,1.8406190030476,1.76949234977243,1.8406190030476,8070.11118292572,0.0,1.0
2004-04-28,10.25,10.26,10.25,10.26,2600,1.77816633187916,1.7799011283005,1.77816633187916,1.7799011283005,14987.3493397192,0.0,1.0
2004-04-29,10.2,10.38,10.2,10.38,2400,1.76949234977243,1.80071868535665,1.76949234977243,1.80071868535665,13834.476313587,0.0,1.0
2004-04-30,10.25,10.38,10.25,10.38,900,1.77816633187916,1.80071868535665,1.77816633187916,1.80071868535665,5187.9286175951,0.0,1.0
2004-05-03,10.15,10.32,10.15,10.32,6400,1.7608183676657,1.79030990682858,1.7608183676657,1.79030990682858,36891.9368362319,0.0,1.0
2004-05-04,10.35,10.35,10.16,10.25,1500,1.79551429609261,1.79551429609261,1.76255316408705,1.77816633187916,8646.54769599186,0.0,1.0
2004-05-05,10.3,10.31,10.15,10.15,1300,1.78684031398589,1.78857511040723,1.7608183676657,1.7608183676657,7493.67466985958,0.0,1.0
2004-05-06,10.15,10.32,10.15,10.15,8900,1.7608183676657,1.79030990682858,1.7608183676657,1.7608183676657,51302.849662885,0.0,1.0
2004-05-07,10.16,10.2,10.16,10.2,11300,1.76255316408705,1.76949234977243,1.76255316408705,1.76949234977243,65137.3259764718,0.0,1.0
2004-05-10,10.27,10.61,10.15,10.61,3300,1.78163592472185,1.8406190030476,1.7608183676657,1.8406190030476,19022.404931182,0.0,1.0
2004-05-11,10.27,10.27,10.27,10.27,0,1.78163592472185,1.78163592472185,1.78163592472185,1.78163592472185,0,0.0,1.0
2004-05-12,10.211,10.23,10.2,10.2,5500,1.77140062583591,1.77469673903647,1.76949234977243,1.76949234977243,31704.0082186368,0.0,1.0
2004-05-13,10.22,10.22,10.2,10.2,400,1.77296194261512,1.77296194261512,1.76949234977243,1.76949234977243,2305.74605226449,0.0,1.0
2004-05-14,10.8,10.8,10.3,10.45,22400,1.87358013505316,1.87358013505316,1.78684031398589,1.81286226030607,129121.778926812,0.0,1.0
2004-05-17,10.7,10.84,10.7,10.8,13500,1.85623217083971,1.88051932073854,1.85623217083971,1.87358013505316,77818.9292639264,0.0,1.0
2004-05-18,10.98,11.15,10.7,11.15,4100,1.90480647063738,1.93429800980025,1.85623217083971,1.93429800980025,23633.8970357111,0.0,1.0
2004-05-19,10.7,11.15,10.7,11.15,9700,1.85623217083971,1.93429800980025,1.85623217083971,1.93429800980025,55914.3417674138,0.0,1.0
2004-05-20,10.79,11.0,10.79,10.99,3600,1.87184533863182,1.90827606348007,1.87184533863182,1.90654126705873,20751.7144703804,0.0,1.0
2004-05-21,10.79,10.9,10.79,10.9,400,1.87184533863182,1.89092809926662,1.87184533863182,1.89092809926662,2305.74605226449,0.0,1.0
2004-05-24,10.9,12.0,10.73,12.0,3700,1.91174565632276,2.10467411705258,1.88192943966452,2.10467411705258,21095.9025153873,0.12,1.0
2004-05-25,10.801,11.14,10.6,10.85,35600,1.89438209485708,1.95383913866381,1.85912880339645,1.90297618083504,202976.791769672,0.0,1.0
2004-05-26,10.801,10.801,10.8,10.8,1700,1.89438209485708,1.89438209485708,1.89420670534732,1.89420670534732,9692.71196652927,0.0,1.0
2004-05-27,10.8,10.86,10.798,10.8,7100,1.89420670534732,1.90473007593259,1.89385592632782,1.89420670534732,40481.3264484459,0.0,1.0
2004-05-28,10.8,10.8,10.8,10.8,0,1.89420670534732,1.89420670534732,1.89420670534732,1.89420670534732,0,0.0,1.0
2004-06-01,10.8,10.8,10.8,10.8,3700,1.89420670534732,1.89420670534732,1.89420670534732,1.89420670534732,21095.9025153873,0.0,1.0
2004-06-02,10.8,10.8,10.8,10.8,0,1.89420670534732,1.89420670534732,1.89420670534732,1.89420670534732,0,0.0,1.0
2004-06-03,10.8,10.802,10.8,10.8,4800,1.89420670534732,1.89455748436683,1.89420670534732,1.89420670534732,27367.6573172592,0.0,1.0
2004-06-04,10.8,10.81,10.8,10.8,4400,1.89420670534732,1.89596060044487,1.89420670534732,1.89420670534732,25087.0192074876,0.0,1.0
2004-06-07,10.8,11.15,10.8,11.15,9000,1.89420670534732,1.95559303376136,1.89420670534732,1.95559303376136,51314.357469861,0.0,1.0
2004-06-08,10.8,11.089,10.8,11.089,3200,1.89420670534732,1.94489427366634,1.89420670534732,1.94489427366634,18245.1048781728,0.0,1.0
2004-06-09,10.949,10.949,10.8,10.8,2200,1.92033974230073,1.92033974230073,1.89420670534732,1.89420670534732,12543.5096037437,0.0,1.0
2004-06-10,10.98,11.6,10.8,11.0,13900,1.92577681710311,2.03451831315083,1.89420670534732,1.9292846072982,79252.174314563,0.0,1.0
2004-06-14,10.81,11.04,10.81,11.04,2200,1.89596060044487,1.93630018768838,1.89596060044487,1.93630018768838,12543.5096037438,0.0,1.0
2004-06-15,11.0,11.0,11.0,11.0,1900,1.9292846072982,1.9292846072982,1.9292846072982,1.9292846072982,10833.0310214151,0.0,1.0
2004-06-16,10.82,11.199,10.82,11.199,2200,1.89771449554241,1.96418711973932,1.89771449554241,1.96418711973932,12543.5096037438,0.0,1.0
2004-06-17,10.82,10.9,10.82,10.82,10400,1.89771449554241,1.91174565632276,1.89771449554241,1.89771449554241,59296.5908540615,0.0,1.0
2004-06-18,11.09,11.09,10.85,10.85,35100,1.9450696631761,1.9450696631761,1.90297618083504,1.90297618083504,200125.994132457,0.0,1.0
2004-06-21,10.9,10.901,10.9,10.9,2600,1.91174565632276,1.91192104583252,1.91174565632276,1.91174565632276,14824.1477135154,0.0,1.0
2004-06-22,10.82,10.989,10.82,10.989,8000,1.89771449554241,1.9273553226909,1.89771449554241,1.9273553226909,45612.7621954319,0.0,1.0
2004-06-23,11.24,11.45,10.82,10.88,11300,1.97137808963925,2.00820988668767,1.89771449554241,1.90823786612768,64428.0266010476,0.0,1.0
2004-06-24,11.09,11.29,11.01,11.29,3000,1.9450696631761,1.98014756512697,1.93103850239574,1.98014756512697,17104.7858232869,0.0,1.0
2004-06-25,11.01,11.289,10.6,11.289,6300,1.93103850239574,1.97997217561722,1.85912880339645,1.97997217561722,35920.0502289027,0.0,1.0
2004-06-28,11.01,11.07,11.01,11.01,12200,1.93103850239574,1.94156187298101,1.93103850239574,1.93103850239574,69559.4623480338,0.0,1.0
2004-06-29,11.09,11.09,11.02,11.021,17600,1.9450696631761,1.9450696631761,1.93279239749329,1.93296778700304,100348.07682995,0.0,1.0
2004-06-30,11.07,11.07,11.02,11.02,3700,1.94156187298101,1.94156187298101,1.93279239749329,1.93279239749329,21095.9025153872,0.0,1.0
2004-07-01,11.03,11.06,11.03,11.03,12100,1.93454629259083,1.93980797788346,1.93454629259083,1.93454629259083,68989.3028205908,0.0,1.0
2004-07-02,11.03,11.03,11.03,11.03,6800,1.93454629259083,1.93454629259083,1.93454629259083,1.93454629259083,38770.8478661171,0.0,1.0
2004-07-06,11.1,11.12,11.09,11.09,8900,1.94682355827364,1.95033134846873,1.9450696631761,1.9450696631761,50744.1979424179,0.0,1.0
2004-07-07,11.189,11.189,11.09,11.1,6800,1.96243322464178,1.96243322464178,1.9450696631761,1.94682355827364,38770.8478661171,0.0,1.0
2004-07-08,11.14,11.25,11.14,11.19,4200,1.95383913866381,1.9731319847368,1.95383913866381,1.96260861415153,23946.7001526018,0.0,1.0
2004-07-09,11.1,11.17,11.1,11.17,700,1.94682355827364,1.95910082395645,1.94682355827364,1.95910082395645,3991.11669210029,0.0,1.0
2004-07-12,11.09,11.1,11.09,11.09,7400,1.9450696631761,1.94682355827364,1.9450696631761,1.9450696631761,42191.8050307744,0.0,1.0
2004-07-13,11.37,11.37,11.13,11.27,8100,1.99417872590732,1.99417872590732,1.95208524356627,1.97663977493188,46182.9217228748,0.0,1.0
2004-07-14,11.35,11.38,11.25,11.369,14100,1.99067093571223,1.99593262100487,1.9731319847368,1.99400333639757,80392.4933694488,0.0,1.0
2004-07-15,11.34,11.34,11.21,11.252,2500,1.98891704061469,1.98891704061469,1.96611640434662,1.97348276375631,14253.9881860725,0.0,1.0
2004-07-16,11.41,11.42,11.26,11.35,4700,2.0011943062975,2.00294820139504,1.97488587983434,1.99067093571223,26797.4977898162,0.0,1.0
2004-07-19,11.4,11.5,11.39,11.5,2900,1.99944041119995,2.01697936217539,1.99768651610241,2.01697936217539,16534.6262958441,0.0,1.0
2004-07-20,11.4,11.41,11.39,11.39,4800,1.99944041119995,2.0011943062975,1.99768651610241,1.99768651610241,27367.6573172592,0.0,1.0
2004-07-21,11.391,11.4,11.39,11.4,2500,1.99786190561216,1.99944041119995,1.99768651610241,1.99944041119995,14253.9881860725,0.0,1.0
2004-07-22,11.391,11.4,11.39,11.4,6700,1.99786190561216,1.99944041119995,1.99768651610241,1.99944041119995,38200.6883386743,0.0,1.0
2004-07-23,11.39,11.39,11.39,11.39,2900,1.99768651610241,1.99768651610241,1.99768651610241,1.99768651610241,16534.6262958441,0.0,1.0
2004-07-26,11.39,11.39,11.39,11.39,15200,1.99768651610241,1.99768651610241,1.99768651610241,1.99768651610241,86664.2481713205,0.0,1.0
2004-07-27,11.39,11.41,11.39,11.41,1800,1.99768651610241,2.0011943062975,1.99768651610241,2.0011943062975,10262.8714939722,0.0,1.0
2004-07-28,11.39,11.42,11.39,11.42,10600,1.99768651610241,2.00294820139504,1.99768651610241,2.00294820139504,60436.9099089472,0.0,1.0
2004-07-29,11.39,11.396,11.39,11.39,7700,1.99768651610241,1.99873885316094,1.99768651610241,1.99768651610241,43902.2836131032,0.0,1.0
2004-07-30,11.39,11.55,11.39,11.42,17000,1.99768651610241,2.02574883766311,1.99768651610241,2.00294820139504,96927.1196652927,0.0,1.0
2004-08-02,11.39,11.51,11.39,11.51,11200,1.99768651610241,2.01873325727294,1.99768651610241,2.01873325727294,63857.8670736046,0.0,1.0
2004-08-03,11.39,11.48,11.39,11.48,4000,1.99768651610241,2.0134715719803,1.99768651610241,2.0134715719803,22806.3810977159,0.0,1.0
2004-08-04,11.4,11.41,11.39,11.4,7600,1.99944041119995,2.0011943062975,1.99768651610241,1.99944041119995,43332.1240856604,0.0,1.0
2004-08-05,11.4,11.44,11.3,11.4,11900,1.99944041119995,2.00645599159013,1.98190146022452,1.99944041119995,67848.983765705,0.0,1.0
2004-08-06,11.41,11.41,11.39,11.39,15100,2.0011943062975,2.0011943062975,1.99768651610241,1.99768651610241,86094.0886438775,0.0,1.0
2004-08-09,11.39,11.5,11.39,11.5,2700,1.99768651610241,2.01697936217539,1.99768651610241,2.01697936217539,15394.3072409583,0.0,1.0
2004-08-10,11.51,11.56,11.42,11.42,23500,2.01873325727294,2.02750273276065,2.00294820139504,2.00294820139504,133987.488949081,0.0,1.0
2004-08-11,11.45,11.45,11.39,11.39,2800,2.00820988668767,2.00820988668767,1.99768651610241,1.99768651610241,15964.4667684012,0.0,1.0
2004-08-12,11.45,11.45,11.45,11.45,2300,2.00820988668767,2.00820988668767,2.00820988668767,2.00820988668767,13113.6691311867,0.0,1.0
2004-08-13,11.4,11.63,11.4,11.4,24300,1.99944041119995,2.03977999844346,1.99944041119995,1.99944041119995,138548.765168625,0.0,1.0
2004-08-16,11.5,11.65,11.4,11.49,6000,2.01697936217539,2.04328778863855,1.99944041119995,2.01522546707785,34209.5716465739,0.0,1.0
2004-08-17,11.56,11.56,11.55,11.55,4700,2.02750273276065,2.02750273276065,2.02574883766311,2.02574883766311,26797.4977898163,0.0,1.0
2004-08-18,11.55,11.56,11.51,11.56,4500,2.02574883766311,2.02750273276065,2.01873325727294,2.02750273276065,25657.1787349304,0.0,1.0
2004-08-19,11.55,11.55,11.55,11.55,0,2.02574883766311,2.02574883766311,2.02574883766311,2.02574883766311,0,0.0,1.0
2004-08-20,11.55,11.67,11.5,11.501,6100,2.02574883766311,2.04679557883364,2.01697936217539,2.01715475168515,34779.7311740168,0.0,1.0
2004-08-23,11.54,11.54,11.53,11.531,300,2.02399494256557,2.02399494256557,2.02224104746802,2.02241643697778,1710.47858232869,0.0,1.0
2004-08-24,11.52,11.739,11.5,11.739,33100,2.02048715237048,2.05889745500669,2.01697936217539,2.05889745500669,188722.803583599,0.0,1.0
2004-08-25,11.5,11.55,11.5,11.501,6900,2.01697936217539,2.02574883766311,2.01697936217539,2.01715475168515,39341.00739356,0.0,1.0
2004-08-26,11.5,11.5,11.5,11.5,5500,2.01697936217539,2.01697936217539,2.01697936217539,2.01697936217539,31358.7740093594,0.0,1.0
2004-08-27,11.5,11.58,11.5,11.5,8600,2.01697936217539,2.03101052295574,2.01697936217539,2.01697936217539,49033.7193600893,0.0,1.0
2004-08-30,11.51,11.61,11.5,11.5,7000,2.01873325727294,2.03627220824837,2.01697936217539,2.01697936217539,39911.1669210028,0.0,1.0
2004-08-31,11.5,11.75,11.5,11.69,14300,2.01697936217539,2.06082673961399,2.01697936217539,2.05030336902872,81532.8124243345,0.0,1.0
2004-09-01,11.73,12.12,11.6,11.73,9800,2.0573189494189,2.12572085822311,2.03451831315083,2.0573189494189,55875.633689404,0.0,1.0
2004-09-02,11.75,11.782,11.75,11.75,15700,2.06082673961399,2.06643920392613,2.06082673961399,2.06082673961399,89515.0458085349,0.0,1.0
2004-09-03,11.75,11.979,11.75,11.979,8100,2.06082673961399,2.10099093734774,2.06082673961399,2.10099093734774,46182.9217228747,0.0,1.0
2004-09-07,12.16,13.13,11.8,12.72,39900,2.13273643861328,2.30286426307503,2.06959621510171,2.23095456407574,227493.651449717,0.0,1.0
2004-09-08,12.549,12.7,12.1,12.152,9800,2.20096295790774,2.22744677388065,2.12221306802802,2.13133332253525,55875.633689404,0.0,1.0
2004-09-09,12.589,12.639,12.371,12.6,7200,2.20797853829791,2.21674801378563,2.16974362517146,2.20990782290521,41051.4859758888,0.0,1.0
2004-09-10,12.7,12.7,12.6,12.7,4200,2.22744677388065,2.22744677388065,2.20990782290521,2.22744677388065,23946.7001526017,0.0,1.0
2004-09-13,12.62,12.78,12.62,12.78,18100,2.2134156131003,2.241477934661,2.2134156131003,2.241477934661,103198.874467165,0.0,1.0
2004-09-14,12.89,12.95,12.3,12.3,13400,2.26077078073398,2.27129415131925,2.1572909699789,2.1572909699789,76401.3766773485,0.0,1.0
2004-09-15,12.94,12.94,12.62,12.62,500,2.2695402562217,2.2695402562217,2.2134156131003,2.2134156131003,2850.79763721449,0.0,1.0
2004-09-16,12.85,12.85,12.69,12.74,1000,2.25375520034381,2.25375520034381,2.22569287878311,2.23446235427083,5701.59527442898,0.0,1.0
2004-09-17,12.99,13.0,12.75,12.84,2800,2.27830973170942,2.28006362680696,2.23621624936837,2.25200130524626,15964.4667684012,0.0,1.0
2004-09-20,12.96,13.24,12.88,13.24,7600,2.27304804641679,2.32215710914802,2.25901688563644,2.32215710914802,43332.1240856603,0.0,1.0
2004-09-21,13.0,13.24,12.95,13.24,11000,2.28006362680696,2.32215710914802,2.27129415131925,2.32215710914802,62717.548018719,0.0,1.0
2004-09-22,12.999,13.1,12.95,13.1,16300,2.27988823729721,2.2976025777824,2.27129415131925,2.2976025777824,92936.0029731924,0.0,1.0
2004-09-23,13.0,13.0,12.09,12.09,3300,2.28006362680696,2.28006362680696,2.12045917293048,2.12045917293048,18815.2644056157,0.0,1.0
2004-09-24,12.999,12.999,12.7,12.7,600,2.27988823729721,2.27988823729721,2.22744677388065,2.22744677388065,3420.95716465739,0.0,1.0
2004-09-27,12.9,13.0,12.9,13.0,11000,2.26252467583153,2.28006362680696,2.26252467583153,2.28006362680696,62717.5480187187,0.0,1.0
2004-09-28,13.05,13.1,12.89,13.1,9800,2.28883310229468,2.2976025777824,2.26077078073398,2.2976025777824,55875.6336894041,0.0,1.0
2004-09-29,12.65,13.1,12.55,13.0,26900,2.21867729839293,2.2976025777824,2.20113834741749,2.28006362680696,153372.91288214,0.0,1.0
2004-09-30,12.77,13.0,12.7,12.7,4400,2.23972403956346,2.28006362680696,2.22744677388065,2.22744677388065,25087.0192074875,0.0,1.0
2004-10-01,12.959,13.4,12.7,13.4,5500,2.27287265690703,2.35021943070872,2.22744677388065,2.35021943070872,31358.7740093595,0.0,1.0
2004-10-04,13.4,13.4,13.0,13.02,25900,2.35021943070872,2.35021943070872,2.28006362680696,2.28357141700205,147671.317607711,0.0,1.0
2004-10-05,13.199,13.4,12.96,13.4,15500,2.31496613924809,2.35021943070872,2.27304804641679,2.35021943070872,88374.7267536491,0.0,1.0
2004-10-06,13.2,13.2,13.188,13.189,3500,2.31514152875784,2.31514152875784,2.31303685464079,2.31321224415054,19955.5834605015,0.0,1.0
2004-10-07,13.19,13.25,12.96,13.18,12100,2.3133876336603,2.32391100424556,2.27304804641679,2.31163373856275,68989.3028205906,0.0,1.0
2004-10-08,13.08,13.34,13.07,13.34,1400,2.29409478758732,2.33969606012345,2.29234089248977,2.33969606012345,7982.23338420056,0.0,1.0
2004-10-11,13.49,13.7,13.07,13.34,7300,2.36600448658661,2.40283628363503,2.29234089248977,2.33969606012345,41621.6455033316,0.0,1.0
2004-10-12,13.28,13.59,13.28,13.5,12800,2.32917268953819,2.38354343756205,2.32917268953819,2.36775838168416,72980.419512691,0.0,1.0
2004-10-13,13.05,13.58,12.96,13.49,14500,2.28883310229468,2.38178954246451,2.27304804641679,2.36600448658661,82673.1314792204,0.0,1.0
2004-10-14,13.29,13.55,13.02,13.25,4000,2.33092658463574,2.37652785717188,2.28357141700205,2.32391100424556,22806.3810977159,0.0,1.0
2004-10-15,13.07,13.249,12.85,13.18,31200,2.29234089248977,2.32373561473581,2.25375520034381,2.31163373856275,177889.772562184,0.0,1.0
2004-10-18,12.96,13.02,12.85,13.0,62800,2.27304804641679,2.28357141700205,2.25375520034381,2.28006362680696,358060.18323414,0.0,1.0
2004-10-19,13.12,13.2,12.91,13.2,7600,2.30111036797749,2.31514152875784,2.26427857092907,2.31514152875784,43332.1240856603,0.0,1.0
2004-10-20,13.02,13.4,12.95,13.07,24900,2.28357141700205,2.35021943070872,2.27129415131925,2.29234089248977,141969.722333282,0.0,1.0
2004-10-21,13.16,13.18,12.95,13.01,6700,2.30812594836767,2.31163373856275,2.27129415131925,2.28181752190451,38200.6883386741,0.0,1.0
2004-10-22,12.91,13.4,12.91,13.4,6500,2.26427857092907,2.35021943070872,2.26427857092907,2.35021943070872,37060.3692837884,0.0,1.0
2004-10-25,13.06,13.12,12.8,13.12,3000,2.29058699739223,2.30111036797749,2.24498572485609,2.30111036797749,17104.7858232869,0.0,1.0
2004-10-26,11.81,13.0,11.54,13.0,55800,2.07135011019925,2.28006362680696,2.02399494256557,2.28006362680696,318149.016313137,0.0,1.0
2004-10-27,11.28,12.16,11.15,11.58,26500,1.97839367002943,2.13273643861328,1.95559303376136,2.03101052295574,151092.274772368,0.0,1.0
2004-10-28,10.0,11.05,10.0,11.0,29500,1.75389509754382,1.93805408278592,1.75389509754382,1.9292846072982,168197.060595655,0.0,1.0
2004-10-29,10.45,10.99,10.0,10.03,15600,1.83282037693329,1.92753071220066,1.75389509754382,1.75915678283645,88944.8862810922,0.0,1.0
2004-11-01,10.0,10.12,10.0,10.0,51500,1.75389509754382,1.77494183871434,1.75389509754382,1.75389509754382,293632.156633092,0.0,1.0
2004-11-02,10.0,10.07,10.0,10.0,19500,1.75389509754382,1.76617236322663,1.75389509754382,1.75389509754382,111181.107851365,0.0,1.0
2004-11-03,10.22,10.3,10.2,10.23,11800,1.79248078968978,1.80651195047013,1.7889729994947,1.79423468478733,67278.8242382621,0.0,1.0
2004-11-04,10.25,10.45,10.21,10.21,7400,1.79774247498241,1.83282037693329,1.79072689459224,1.79072689459224,42191.8050307746,0.0,1.0
2004-11-05,10.26,10.44,10.25,10.25,4800,1.79949637007996,1.83106648183575,1.79774247498241,1.79774247498241,27367.6573172591,0.0,1.0
2004-11-08,10.251,10.32,10.19,10.25,52800,1.79791786449217,1.81001974066522,1.78721910439715,1.79774247498241,301044.23048985,0.0,1.0
2004-11-09,10.08,10.239,9.7,10.01,12100,1.76792625832417,1.79581319037512,1.7012782446175,1.75564899264136,68989.3028205907,0.0,1.0
2004-11-10,10.19,10.19,10.0,10.0,2100,1.78721910439715,1.78721910439715,1.75389509754382,1.75389509754382,11973.3500763009,0.0,1.0
2004-11-11,10.39,10.39,10.18,10.18,5700,1.82229700634803,1.82229700634803,1.78546520929961,1.78546520929961,32499.0930642452,0.0,1.0
2004-11-12,10.43,10.43,10.32,10.32,8000,1.8293125867382,1.8293125867382,1.81001974066522,1.81001974066522,45612.7621954319,0.0,1.0
2004-11-15,10.33,10.44,10.32,10.44,10900,1.81177363576276,1.83106648183575,1.81001974066522,1.83106648183575,62147.3884912761,0.0,1.0
2004-11-16,10.39,10.39,10.32,10.32,10000,1.82229700634803,1.82229700634803,1.81001974066522,1.81001974066522,57015.9527442898,0.0,1.0
2004-11-17,10.18,10.439,10.15,10.32,36900,1.78546520929961,1.83089109232599,1.78020352400698,1.81001974066522,210388.865626429,0.0,1.0
2004-11-18,10.4,10.44,10.15,10.15,9100,1.82405090144557,1.83106648183575,1.78020352400698,1.78020352400698,51884.5169973038,0.0,1.0
2004-11-19,10.3,10.39,10.3,10.39,7800,1.80651195047013,1.82229700634803,1.80651195047013,1.82229700634803,44472.4431405462,0.0,1.0
2004-11-22,10.16,10.35,10.16,10.16,9500,1.78195741910452,1.81528142595785,1.78195741910452,1.78195741910452,54165.1551070754,0.0,1.0
2004-11-23,10.16,10.16,10.16,10.16,800,1.78195741910452,1.78195741910452,1.78195741910452,1.78195741910452,4561.27621954319,0.0,1.0
2004-11-24,10.27,10.27,10.171,10.171,31100,1.8012502651775,1.8012502651775,1.78388670371182,1.78388670371182,177319.613034742,0.0,1.0
2004-11-26,10.22,10.32,10.22,10.22,10800,1.79248078968978,1.81001974066522,1.79248078968978,1.79248078968978,61577.2289638331,0.0,1.0
2004-11-29,10.241,10.31,10.22,10.22,9000,1.79616396939462,1.80826584556768,1.79248078968978,1.79248078968978,51314.357469861,0.0,1.0
2004-11-30,10.22,10.29,10.22,10.22,6800,1.79248078968978,1.80475805537259,1.79248078968978,1.79248078968978,38770.8478661172,0.0,1.0
2004-12-01,10.38,10.38,10.22,10.22,8800,1.82054311125048,1.82054311125048,1.79248078968978,1.79248078968978,50174.0384149752,0.0,1.0
2004-12-02,10.25,10.39,10.25,10.39,6000,1.79774247498241,1.82229700634803,1.79774247498241,1.82229700634803,34209.571646574,0.0,1.0
2004-12-03,10.3,10.33,10.251,10.251,5800,1.80651195047013,1.81177363576276,1.79791786449217,1.79791786449217,33069.2525916882,0.0,1.0
2004-12-06,10.2,10.38,10.18,10.301,17400,1.7889729994947,1.82054311125048,1.78546520929961,1.80668733997989,99207.757775064,0.0,1.0
2004-12-07,10.11,10.2,10.1,10.2,5800,1.7731879436168,1.7889729994947,1.77143404851926,1.7889729994947,33069.2525916881,0.0,1.0
2004-12-08,10.06,10.16,10.04,10.11,20300,1.76441846812908,1.78195741910452,1.76091067793399,1.7731879436168,115742.384070908,0.0,1.0
2004-12-09,10.08,10.17,10.06,10.06,5400,1.76792625832417,1.78371131420206,1.76441846812908,1.76441846812908,30788.6144819165,0.0,1.0
2004-12-10,10.08,10.18,10.08,10.08,6200,1.76792625832417,1.78546520929961,1.76792625832417,1.76792625832417,35349.8907014597,0.0,1.0
2004-12-13,10.16,10.18,10.08,10.081,4100,1.78195741910452,1.78546520929961,1.76792625832417,1.76810164783392,23376.5406251588,0.0,1.0
2004-12-14,10.09,10.17,10.08,10.08,5200,1.76968015342171,1.78371131420206,1.76792625832417,1.76792625832417,29648.2954270308,0.0,1.0
2004-12-15,10.09,10.16,10.08,10.08,7800,1.76968015342171,1.78195741910452,1.76792625832417,1.76792625832417,44472.4431405462,0.0,1.0
2004-12-16,10.15,10.3,10.08,10.09,9700,1.78020352400698,1.80651195047013,1.76792625832417,1.76968015342171,55305.474161961,0.0,1.0
2004-12-17,10.17,10.2,10.12,10.12,13000,1.78371131420206,1.7889729994947,1.77494183871434,1.77494183871434,74120.7385675769,0.0,1.0
2004-12-20,10.15,10.25,10.15,10.16,7000,1.78020352400698,1.79774247498241,1.78020352400698,1.78195741910452,39911.1669210028,0.0,1.0
2004-12-21,10.23,10.3,10.2,10.3,17700,1.79423468478733,1.80651195047013,1.7889729994947,1.80651195047013,100918.236357393,0.0,1.0
2004-12-22,10.26,10.26,10.21,10.26,6500,1.79949637007996,1.79949637007996,1.79072689459224,1.79949637007996,37060.3692837884,0.0,1.0
2004-12-23,10.319,10.4,10.27,10.27,42400,1.80984435115547,1.82405090144557,1.8012502651775,1.8012502651775,241747.639635789,0.0,1.0
2004-12-27,10.46,10.61,10.2,10.39,22700,1.83457427203083,1.86088269849399,1.7889729994947,1.82229700634803,129426.212729538,0.0,1.0
2004-12-28,10.28,10.4,10.211,10.4,7700,1.80300416027505,1.82405090144557,1.79090228410199,1.82405090144557,43902.2836131031,0.0,1.0
2004-12-29,10.21,10.301,10.21,10.3,1100,1.79072689459224,1.80668733997989,1.79072689459224,1.80651195047013,6271.75480187188,0.0,1.0
2004-12-30,10.21,10.35,10.21,10.3,1600,1.79072689459224,1.81528142595785,1.79072689459224,1.80651195047013,9122.55243908637,0.0,1.0
2004-12-31,10.31,10.438,10.1,10.1,2100,1.80826584556768,1.83071570281624,1.77143404851926,1.77143404851926,11973.3500763008,0.0,1.0
2005-01-03,10.3,10.31,10.3,10.31,1100,1.80651195047013,1.80826584556768,1.80651195047013,1.80826584556768,6271.7548018719,0.0,1.0
2005-01-04,10.1,10.3,10.1,10.3,600,1.77143404851926,1.80651195047013,1.77143404851926,1.80651195047013,3420.95716465738,0.0,1.0
2005-01-05,10.1,10.44,10.1,10.44,1400,1.77143404851926,1.83106648183575,1.77143404851926,1.83106648183575,7982.23338420056,0.0,1.0
2005-01-06,10.07,10.25,10.05,10.05,700,1.76617236322663,1.79774247498241,1.76266457303154,1.76266457303154,3991.11669210028,0.0,1.0
2005-01-07,10.2,10.25,10.1,10.1,44400,1.7889729994947,1.79774247498241,1.77143404851926,1.77143404851926,253150.830184646,0.0,1.0
2005-01-10,10.23,10.3,10.2,10.2,7900,1.79423468478733,1.80651195047013,1.7889729994947,1.7889729994947,45042.6026679889,0.0,1.0
2005-01-11,10.44,10.44,10.24,10.26,3900,1.83106648183575,1.83106648183575,1.79598857988487,1.79949637007996,22236.221570273,0.0,1.0
2005-01-12,10.25,10.26,10.25,10.26,1200,1.79774247498241,1.79949637007996,1.79774247498241,1.79949637007996,6841.9143293148,0.0,1.0
2005-01-13,10.4,10.85,10.4,10.45,8900,1.82405090144557,1.90297618083504,1.82405090144557,1.83282037693329,50744.197942418,0.0,1.0
2005-01-14,10.16,10.367,10.16,10.367,300,1.78195741910452,1.81826304762368,1.78195741910452,1.81826304762368,1710.4785823287,0.0,1.0
2005-01-18,10.14,10.25,10.12,10.12,15700,1.77844962890943,1.79774247498241,1.77494183871434,1.77494183871434,89515.0458085352,0.0,1.0
2005-01-19,10.15,10.171,10.15,10.171,1100,1.78020352400698,1.78388670371182,1.78020352400698,1.78388670371182,6271.75480187187,0.0,1.0
2005-01-20,10.147,10.147,10.14,10.14,15200,1.77967735547771,1.77967735547771,1.77844962890943,1.77844962890943,86664.2481713207,0.0,1.0
2005-01-21,10.1,10.101,10.05,10.101,16800,1.77143404851926,1.77160943802901,1.76266457303154,1.77160943802901,95786.8006104068,0.0,1.0
2005-01-24,10.179,10.19,10.09,10.09,3200,1.78528981978985,1.78721910439715,1.76968015342171,1.76968015342171,18245.1048781728,0.0,1.0
2005-01-25,10.25,10.25,10.13,10.13,1300,1.79774247498241,1.79774247498241,1.77669573381189,1.77669573381189,7412.0738567577,0.0,1.0
2005-01-26,10.18,10.25,10.18,10.18,19700,1.78546520929961,1.79774247498241,1.78546520929961,1.78546520929961,112321.426906251,0.0,1.0
2005-01-27,10.23,10.25,10.14,10.15,35900,1.79423468478733,1.79774247498241,1.77844962890943,1.78020352400698,204687.270352,0.0,1.0
2005-01-28,10.23,10.23,10.16,10.16,2100,1.79423468478733,1.79423468478733,1.78195741910452,1.78195741910452,11973.3500763008,0.0,1.0
2005-01-31,10.1,10.1,10.1,10.1,200,1.77143404851926,1.77143404851926,1.77143404851926,1.77143404851926,1140.31905488579,0.0,1.0
2005-02-01,10.83,11.81,10.26,10.26,6400,1.89946839063996,2.07135011019925,1.79949637007996,1.79949637007996,36490.2097563454,0.0,1.0
2005-02-02,10.15,10.53,10.15,10.53,3700,1.78020352400698,1.84685153771364,1.78020352400698,1.84685153771364,21095.9025153872,0.0,1.0
2005-02-03,10.65,10.65,10.3,10.46,16100,1.86789827888417,1.86789827888417,1.80651195047013,1.83457427203083,91795.6839183065,0.0,1.0
2005-02-04,10.35,10.54,10.3,10.54,3800,1.81528142595785,1.84860543281119,1.80651195047013,1.84860543281119,21666.0620428302,0.0,1.0
2005-02-07,10.65,10.65,10.28,10.28,4100,1.86789827888417,1.86789827888417,1.80300416027505,1.80300416027505,23376.5406251588,0.0,1.0
2005-02-08,10.31,10.31,10.31,10.31,100,1.80826584556768,1.80826584556768,1.80826584556768,1.80826584556768,570.159527442898,0.0,1.0
2005-02-09,10.5,10.5,10.3,10.38,2500,1.84158985242101,1.84158985242101,1.80651195047013,1.82054311125048,14253.9881860725,0.0,1.0
2005-02-10,10.61,10.8,10.38,10.55,1600,1.86088269849399,1.89420670534732,1.82054311125048,1.85035932790873,9122.55243908638,0.0,1.0
2005-02-11,10.49,10.99,10.49,10.99,800,1.83983595732347,1.92753071220066,1.83983595732347,1.92753071220066,4561.27621954318,0.0,1.0
2005-02-14,10.48,10.57,10.15,10.39,6600,1.83808206222592,1.85386711810382,1.78020352400698,1.82229700634803,37630.5288112313,0.0,1.0
2005-02-15,10.55,10.78,10.37,10.37,6700,1.85035932790873,1.89069891515224,1.81878921615294,1.81878921615294,38200.6883386742,0.0,1.0
2005-02-16,10.55,10.55,10.55,10.55,0,1.85035932790873,1.85035932790873,1.85035932790873,1.85035932790873,0,0.0,1.0
2005-02-17,10.47,10.55,10.45,10.54,3800,1.83632816712838,1.85035932790873,1.83282037693329,1.84860543281119,21666.0620428301,0.0,1.0
2005-02-18,10.52,10.55,10.49,10.49,2200,1.8450976426161,1.85035932790873,1.83983595732347,1.83983595732347,12543.5096037437,0.0,1.0
2005-02-22,10.5,10.5,10.31,10.31,2200,1.84158985242101,1.84158985242101,1.80826584556768,1.80826584556768,12543.5096037438,0.0,1.0
2005-02-23,10.71,10.9,10.61,10.61,10700,1.87842164946943,1.91174565632276,1.86088269849399,1.86088269849399,61007.0694363901,0.0,1.0
2005-02-24,10.5,10.5,10.251,10.251,1600,1.84158985242101,1.84158985242101,1.79791786449217,1.79791786449217,9122.55243908637,0.0,1.0
2005-02-25,10.61,10.71,10.56,10.6,3500,1.86088269849399,1.87842164946943,1.85211322300627,1.85912880339645,19955.5834605015,0.0,1.0
2005-02-28,10.4,10.82,10.28,10.34,6300,1.82405090144557,1.89771449554241,1.80300416027505,1.81352753086031,35920.0502289026,0.0,1.0
2005-03-01,10.55,10.89,10.55,10.55,4800,1.85035932790873,1.90999176122522,1.85035932790873,1.85035932790873,27367.6573172591,0.0,1.0
2005-03-02,10.72,10.89,10.65,10.65,4600,1.88017554456697,1.90999176122522,1.86789827888417,1.86789827888417,26227.3382623734,0.0,1.0
2005-03-03,10.69,10.79,10.44,10.52,5500,1.87491385927434,1.89245281024978,1.83106648183575,1.8450976426161,31358.7740093595,0.0,1.0
2005-03-04,10.5,10.83,10.2,10.83,5000,1.84158985242101,1.89946839063996,1.7889729994947,1.89946839063996,28507.9763721449,0.0,1.0
2005-03-07,10.35,10.78,10.25,10.25,13400,1.81528142595785,1.89069891515224,1.79774247498241,1.79774247498241,76401.3766773485,0.0,1.0
2005-03-08,10.373,10.4,10.36,10.4,1700,1.8193153846822,1.82405090144557,1.8170353210554,1.82405090144557,9692.71196652929,0.0,1.0
2005-03-09,10.37,10.57,10.36,10.45,13200,1.81878921615294,1.85386711810382,1.8170353210554,1.83282037693329,75261.0576224626,0.0,1.0
2005-03-10,10.39,10.42,10.39,10.42,9200,1.82229700634803,1.82755869164066,1.82229700634803,1.82755869164066,52454.6765247466,0.0,1.0
2005-03-11,10.4,10.42,10.39,10.41,11500,1.82405090144557,1.82755869164066,1.82229700634803,1.82580479654312,65568.3456559334,0.0,1.0
2005-03-14,10.36,10.366,10.36,10.366,800,1.8170353210554,1.81808765811392,1.8170353210554,1.81808765811392,4561.27621954318,0.0,1.0
2005-03-15,10.4,10.46,10.4,10.41,13500,1.82405090144557,1.83457427203083,1.82405090144557,1.82580479654312,76971.5362047914,0.0,1.0
2005-03-16,10.42,10.42,10.42,10.42,1900,1.82755869164066,1.82755869164066,1.82755869164066,1.82755869164066,10833.0310214151,0.0,1.0
2005-03-17,10.4,10.459,10.4,10.42,5400,1.82405090144557,1.83439888252108,1.82405090144557,1.82755869164066,30788.6144819165,0.0,1.0
2005-03-18,10.98,10.98,10.42,10.42,1200,1.92577681710311,1.92577681710311,1.82755869164066,1.82755869164066,6841.91432931479,0.0,1.0
2005-03-21,10.5,10.55,10.5,10.52,400,1.84158985242101,1.85035932790873,1.84158985242101,1.8450976426161,2280.63810977159,0.0,1.0
2005-03-22,10.35,10.361,10.35,10.35,1700,1.81528142595785,1.81721071056515,1.81528142595785,1.81528142595785,9692.71196652929,0.0,1.0
2005-03-23,10.5,10.5,10.48,10.48,300,1.84158985242101,1.84158985242101,1.83808206222592,1.83808206222592,1710.4785823287,0.0,1.0
2005-03-24,10.52,10.52,10.5,10.5,1200,1.8450976426161,1.8450976426161,1.84158985242101,1.84158985242101,6841.91432931477,0.0,1.0
2005-03-28,10.48,10.48,10.35,10.35,900,1.83808206222592,1.83808206222592,1.81528142595785,1.81528142595785,5131.43574698609,0.0,1.0
2005-03-29,10.5,10.55,10.5,10.51,600,1.84158985242101,1.85035932790873,1.84158985242101,1.84334374751855,3420.95716465739,0.0,1.0
2005-03-30,10.35,10.639,10.35,10.35,1900,1.81528142595785,1.86596899427687,1.81528142595785,1.81528142595785,10833.0310214151,0.0,1.0
2005-03-31,10.5,10.55,10.5,10.55,3300,1.84158985242101,1.85035932790873,1.84158985242101,1.85035932790873,18815.2644056156,0.0,1.0
2005-04-01,10.43,10.6,10.43,10.6,800,1.8293125867382,1.85912880339645,1.8293125867382,1.85912880339645,4561.2762195432,0.0,1.0
2005-04-04,10.338,10.338,10.3,10.3,1000,1.8131767518408,1.8131767518408,1.80651195047013,1.80651195047013,5701.59527442898,0.0,1.0
2005-04-05,10.25,10.25,10.15,10.15,1300,1.79774247498241,1.79774247498241,1.78020352400698,1.78020352400698,7412.0738567577,0.0,1.0
2005-04-06,10.16,10.23,10.16,10.23,1200,1.78195741910452,1.79423468478733,1.78195741910452,1.79423468478733,6841.91432931478,0.0,1.0
2005-04-07,10.1,10.15,10.1,10.15,500,1.77143404851926,1.78020352400698,1.77143404851926,1.78020352400698,2850.79763721449,0.0,1.0
2005-04-08,10.15,10.15,10.05,10.1,1300,1.78020352400698,1.78020352400698,1.76266457303154,1.77143404851926,7412.07385675766,0.0,1.0
2005-04-11,10.15,10.25,10.15,10.15,800,1.78020352400698,1.79774247498241,1.78020352400698,1.78020352400698,4561.27621954318,0.0,1.0
2005-04-12,10.35,10.35,10.05,10.15,4800,1.81528142595785,1.81528142595785,1.76266457303154,1.78020352400698,27367.6573172592,0.0,1.0
2005-04-13,10.06,10.1,10.06,10.1,1200,1.76441846812908,1.77143404851926,1.76441846812908,1.77143404851926,6841.91432931479,0.0,1.0
2005-04-14,10.06,10.06,10.06,10.06,0,1.76441846812908,1.76441846812908,1.76441846812908,1.76441846812908,0,0.0,1.0
2005-04-15,10.3,10.3,10.05,10.05,6700,1.80651195047013,1.80651195047013,1.76266457303154,1.76266457303154,38200.6883386743,0.0,1.0
2005-04-18,10.17,10.3,10.17,10.25,5700,1.78371131420206,1.80651195047013,1.78371131420206,1.79774247498241,32499.0930642453,0.0,1.0
2005-04-19,10.3,10.3,10.3,10.3,200,1.80651195047013,1.80651195047013,1.80651195047013,1.80651195047013,1140.3190548858,0.0,1.0
2005-04-20,10.3,10.3,10.3,10.3,0,1.80651195047013,1.80651195047013,1.80651195047013,1.80651195047013,0,0.0,1.0
2005-04-21,10.3,10.3,10.3,10.3,12200,1.80651195047013,1.80651195047013,1.80651195047013,1.80651195047013,69559.4623480337,0.0,1.0
2005-04-22,10.399,10.399,10.3,10.3,2600,1.82387551193582,1.82387551193582,1.80651195047013,1.80651195047013,14824.1477135153,0.0,1.0
2005-04-25,10.1,10.3,10.01,10.01,13100,1.77143404851926,1.80651195047013,1.75564899264136,1.75564899264136,74690.8980950196,0.0,1.0
2005-04-26,10.15,10.15,10.15,10.15,200,1.78020352400698,1.78020352400698,1.78020352400698,1.78020352400698,1140.31905488579,0.0,1.0
2005-04-27,10.24,10.24,10.15,10.24,3200,1.79598857988487,1.79598857988487,1.78020352400698,1.79598857988487,18245.1048781728,0.0,1.0
2005-04-28,10.15,10.24,10.15,10.24,2300,1.78020352400698,1.79598857988487,1.78020352400698,1.79598857988487,13113.6691311866,0.0,1.0
2005-04-29,10.3,10.57,10.25,10.25,1100,1.80651195047013,1.85386711810382,1.79774247498241,1.79774247498241,6271.7548018719,0.0,1.0
2005-05-02,10.6,10.6,10.3,10.56,4900,1.85912880339645,1.85912880339645,1.80651195047013,1.85211322300627,27937.816844702,0.0,1.0
2005-05-03,10.6,10.6,10.05,10.05,1100,1.85912880339645,1.85912880339645,1.76266457303154,1.76266457303154,6271.75480187188,0.0,1.0
2005-05-04,10.58,10.58,10.31,10.31,1100,1.85562101320136,1.85562101320136,1.80826584556768,1.80826584556768,6271.75480187188,0.0,1.0
2005-05-05,10.5,10.534,10.5,10.52,500,1.84158985242101,1.84755309575266,1.84158985242101,1.8450976426161,2850.79763721449,0.0,1.0
2005-05-06,10.3,10.3,10.28,10.28,1200,1.80651195047013,1.80651195047013,1.80300416027505,1.80300416027505,6841.9143293148,0.0,1.0
2005-05-09,10.56,10.61,10.4,10.6,8800,1.85211322300627,1.86088269849399,1.82405090144557,1.85912880339645,50174.0384149751,0.0,1.0
2005-05-10,10.35,10.48,10.15,10.15,800,1.81528142595785,1.83808206222592,1.78020352400698,1.78020352400698,4561.27621954319,0.0,1.0
2005-05-11,10.35,10.35,10.35,10.35,2752,1.81528142595785,1.81528142595785,1.81528142595785,1.81528142595785,15690.7901952286,0.0,1.0
2005-05-12,10.35,10.351,10.15,10.15,900,1.81528142595785,1.81545681546761,1.78020352400698,1.78020352400698,5131.43574698609,0.0,1.0
2005-05-13,10.76,13.04,10.75,13.04,14700,1.88719112495715,2.28707920719714,1.88543722985961,2.28707920719714,83813.450534106,0.0,1.0
2005-05-16,10.16,10.5,10.15,10.15,8800,1.78195741910452,1.84158985242101,1.78020352400698,1.78020352400698,50174.0384149751,0.0,1.0
2005-05-17,10.5,10.528,10.3,10.35,1900,1.84158985242101,1.84650075869413,1.80651195047013,1.81528142595785,10833.0310214151,0.0,1.0
2005-05-18,10.544,10.544,10.451,10.451,1500,1.8493069908502,1.8493069908502,1.83299576644305,1.83299576644305,8552.39291164349,0.0,1.0
2005-05-19,10.541,10.541,10.491,10.53,2400,1.84878082232094,1.84878082232094,1.84001134683322,1.84685153771364,13683.8286586296,0.0,1.0
2005-05-20,10.14,10.54,10.12,10.12,2300,1.77844962890943,1.84860543281119,1.77494183871434,1.77494183871434,13113.6691311867,0.0,1.0
2005-05-23,10.14,10.14,10.14,10.14,0,1.77844962890943,1.77844962890943,1.77844962890943,1.77844962890943,0,0.0,1.0
2005-05-24,10.451,10.51,10.45,10.51,2100,1.83299576644305,1.84334374751855,1.83282037693329,1.84334374751855,11973.3500763008,0.0,1.0
2005-05-25,10.4,10.401,10.4,10.401,300,1.82405090144557,1.82422629095533,1.82405090144557,1.82422629095533,1710.4785823287,0.0,1.0
2005-05-26,10.4,10.4,10.39,10.4,8400,1.82405090144557,1.82405090144557,1.82229700634803,1.82405090144557,47893.4003052035,0.0,1.0
2005-05-27,10.41,10.41,10.4,10.4,2400,1.82580479654312,1.82580479654312,1.82405090144557,1.82405090144557,13683.8286586295,0.0,1.0
2005-05-31,10.1,10.1,10.05,10.05,800,1.77143404851926,1.77143404851926,1.76266457303154,1.76266457303154,4561.27621954318,0.0,1.0
2005-06-01,10.41,10.41,10.41,10.41,400,1.85211322300627,1.85211322300627,1.85211322300627,1.85211322300627,2248.24268207598,0.15,1.0
2005-06-02,10.41,10.41,10.41,10.41,0,1.85211322300627,1.85211322300627,1.85211322300627,1.85211322300627,0,0.0,1.0
2005-06-03,10.1,10.29,10.075,10.075,1900,1.79695903480916,1.83076321467191,1.79251111640617,1.79251111640617,10679.1527398609,0.0,1.0
2005-06-06,10.25,10.25,10.16,10.16,44400,1.82364654522712,1.82364654522712,1.80763403897634,1.80763403897634,249554.937710433,0.0,1.0
2005-06-07,10.15,10.42,10.15,10.42,4400,1.80585487161515,1.85389239036747,1.80585487161515,1.85389239036747,24730.6695028357,0.0,1.0
2005-06-08,10.25,10.28,10.24,10.24,1200,1.82364654522712,1.82898404731071,1.82186737786592,1.82186737786592,6744.72804622792,0.0,1.0
2005-06-09,10.18,10.2,10.18,10.18,900,1.81119237369874,1.81475070842113,1.81119237369874,1.81119237369874,5058.54603467093,0.0,1.0
2005-06-10,10.28,10.28,10.15,10.21,600,1.82898404731071,1.82898404731071,1.80585487161515,1.81652987578233,3372.36402311396,0.0,1.0
2005-06-13,10.25,10.37,10.25,10.37,2600,1.82364654522712,1.84499655356148,1.82364654522712,1.84499655356148,14613.5774334938,0.0,1.0
2005-06-14,10.16,10.16,10.15,10.15,1900,1.80763403897634,1.80763403897634,1.80585487161515,1.80585487161515,10679.1527398609,0.0,1.0
2005-06-15,10.4,10.4,10.15,10.15,1400,1.85033405564508,1.85033405564508,1.80585487161515,1.80585487161515,7868.84938726589,0.0,1.0
2005-06-16,10.16,10.2,10.15,10.15,4400,1.80763403897634,1.81475070842113,1.80585487161515,1.80585487161515,24730.6695028358,0.0,1.0
2005-06-17,10.12,10.17,10.11,10.16,4500,1.80051736953155,1.80941320633754,1.79873820217036,1.80763403897634,25292.7301733548,0.0,1.0
2005-06-20,10.4,10.4,10.15,10.18,5500,1.85033405564508,1.85033405564508,1.80585487161515,1.81119237369874,30913.3368785446,0.0,1.0
2005-06-21,10.35,10.4,10.35,10.4,2800,1.84143821883909,1.85033405564508,1.84143821883909,1.85033405564508,15737.6987745318,0.0,1.0
2005-06-22,10.42,10.42,10.34,10.356,700,1.85389239036747,1.85389239036747,1.83965905147789,1.84250571925581,3934.42469363296,0.0,1.0
2005-06-23,10.42,10.42,10.37,10.41,300,1.85389239036747,1.85389239036747,1.84499655356148,1.85211322300627,1686.18201155698,0.0,1.0
2005-06-24,10.42,10.42,10.2,10.2,3400,1.85389239036747,1.85389239036747,1.81475070842113,1.81475070842113,19110.0627976458,0.0,1.0
2005-06-27,10.25,10.251,10.2,10.2,1300,1.82364654522712,1.82382446196324,1.81475070842113,1.81475070842113,7306.78871674691,0.0,1.0
2005-06-28,10.251,10.35,10.25,10.35,1000,1.82382446196324,1.84143821883909,1.82364654522712,1.84143821883909,5620.60670518993,0.0,1.0
2005-06-29,10.5,10.5,10.36,10.43,5600,1.86812572925705,1.86812572925705,1.84321738620029,1.85567155772867,31475.3975490636,0.0,1.0
2005-06-30,10.26,10.5,10.25,10.3501,24000,1.82542571258832,1.86812572925705,1.82364654522712,1.8414560105127,134894.560924558,0.0,1.0
2005-07-01,10.2,10.2,10.2,10.2,400,1.81475070842113,1.81475070842113,1.81475070842113,1.81475070842113,2248.24268207598,0.0,1.0
2005-07-05,10.35,10.75,10.3,10.75,2200,1.84143821883909,1.91260491328698,1.8325423820331,1.91260491328698,12365.3347514179,0.0,1.0
2005-07-06,10.35,10.35,10.35,10.35,0,1.84143821883909,1.84143821883909,1.84143821883909,1.84143821883909,0,0.0,1.0
2005-07-07,10.35,10.35,10.35,10.35,0,1.84143821883909,1.84143821883909,1.84143821883909,1.84143821883909,0,0.0,1.0
2005-07-08,10.17,10.26,10.17,10.26,200,1.80941320633754,1.82542571258832,1.80941320633754,1.82542571258832,1124.12134103799,0.0,1.0
2005-07-11,10.19,10.232,10.19,10.232,1300,1.81297154105993,1.82044404397696,1.81297154105993,1.82044404397696,7306.78871674693,0.0,1.0
2005-07-12,10.16,10.22,10.16,10.19,3100,1.80763403897634,1.81830904314353,1.80763403897634,1.81297154105993,17423.8807860888,0.0,1.0
2005-07-13,10.18,10.18,10.18,10.18,600,1.81119237369874,1.81119237369874,1.81119237369874,1.81119237369874,3372.36402311396,0.0,1.0
2005-07-14,10.3,10.3,10.18,10.18,2500,1.8325423820331,1.8325423820331,1.81119237369874,1.81119237369874,14051.5167629749,0.0,1.0
2005-07-15,10.3,10.3,10.3,10.3,0,1.8325423820331,1.8325423820331,1.8325423820331,1.8325423820331,0,0.0,1.0
2005-07-18,10.21,10.5,10.21,10.4,6800,1.81652987578233,1.86812572925705,1.81652987578233,1.85033405564508,38220.1255952915,0.0,1.0
2005-07-19,10.33,10.35,10.25,10.25,2900,1.8378798841167,1.84143821883909,1.82364654522712,1.82364654522712,16299.7594450508,0.0,1.0
2005-07-20,10.44,10.5,10.43,10.5,3000,1.85745072508986,1.86812572925705,1.85567155772867,1.86812572925705,16861.8201155698,0.0,1.0
2005-07-21,10.44,10.44,10.44,10.44,0,1.85745072508986,1.85745072508986,1.85745072508986,1.85745072508986,0,0.0,1.0
2005-07-22,10.4,10.401,10.4,10.4,6200,1.85033405564508,1.8505119723812,1.85033405564508,1.85033405564508,34847.7615721775,0.0,1.0
2005-07-25,10.4,10.51,10.25,10.25,4200,1.85033405564508,1.86990489661824,1.82364654522712,1.82364654522712,23606.5481617977,0.0,1.0
2005-07-26,10.401,10.6,10.401,10.6,13100,1.8505119723812,1.88591740286902,1.8505119723812,1.88591740286902,73629.947837988,0.0,1.0
2005-07-27,10.4,10.4,10.4,10.4,1700,1.85033405564508,1.85033405564508,1.85033405564508,1.85033405564508,9555.03139882287,0.0,1.0
2005-07-28,10.4,10.4,10.4,10.4,2600,1.85033405564508,1.85033405564508,1.85033405564508,1.85033405564508,14613.5774334938,0.0,1.0
2005-07-29,10.34,10.34,10.05,10.05,700,1.83965905147789,1.83965905147789,1.78806319800317,1.78806319800317,3934.42469363296,0.0,1.0
2005-08-01,10.271,10.271,10.27,10.27,1500,1.82738279668563,1.82738279668563,1.82720487994951,1.82720487994951,8430.91005778491,0.0,1.0
2005-08-02,10.201,10.29,10.2,10.25,5900,1.81492862515725,1.83076321467191,1.81475070842113,1.82364654522712,33161.5795606207,0.0,1.0
2005-08-03,10.2,10.25,10.2,10.25,2800,1.81475070842113,1.82364654522712,1.81475070842113,1.82364654522712,15737.6987745318,0.0,1.0
2005-08-04,10.2,10.25,10.2,10.25,1500,1.81475070842113,1.82364654522712,1.81475070842113,1.82364654522712,8430.91005778491,0.0,1.0
2005-08-05,10.21,10.21,10.2,10.2,1000,1.81652987578233,1.81652987578233,1.81475070842113,1.81475070842113,5620.60670518993,0.0,1.0
2005-08-08,10.221,10.221,10.211,10.211,800,1.81848695987965,1.81848695987965,1.81670779251845,1.81670779251845,4496.48536415194,0.0,1.0
2005-08-09,10.26,10.29,10.25,10.251,1500,1.82542571258832,1.83076321467191,1.82364654522712,1.82382446196324,8430.91005778488,0.0,1.0
2005-08-10,10.26,10.261,10.25,10.25,700,1.82542571258832,1.82560362932443,1.82364654522712,1.82364654522712,3934.42469363294,0.0,1.0
2005-08-11,10.25,10.3,10.25,10.25,16200,1.82364654522712,1.8325423820331,1.82364654522712,1.82364654522712,91053.8286240769,0.0,1.0
2005-08-12,10.26,10.35,10.26,10.35,200,1.82542571258832,1.84143821883909,1.82542571258832,1.84143821883909,1124.12134103798,0.0,1.0
2005-08-15,10.45,10.45,10.41,10.45,1200,1.85922989245106,1.85922989245106,1.85211322300627,1.85922989245106,6744.72804622793,0.0,1.0
2005-08-16,10.25,10.25,10.25,10.25,100,1.82364654522712,1.82364654522712,1.82364654522712,1.82364654522712,562.060670518993,0.0,1.0
2005-08-17,10.26,10.3,10.26,10.3,200,1.82542571258832,1.8325423820331,1.82542571258832,1.8325423820331,1124.12134103798,0.0,1.0
2005-08-18,10.26,10.3,10.25,10.25,1600,1.82542571258832,1.8325423820331,1.82364654522712,1.82364654522712,8992.97072830387,0.0,1.0
2005-08-19,10.26,10.26,10.26,10.26,0,1.82542571258832,1.82542571258832,1.82542571258832,1.82542571258832,0,0.0,1.0
2005-08-22,10.5,10.6,10.091,10.21,10500,1.86812572925705,1.88591740286902,1.79535778418408,1.81652987578233,59016.3704044943,0.0,1.0
2005-08-23,10.431,10.5,10.431,10.5,2100,1.85584947446479,1.86812572925705,1.85584947446479,1.86812572925705,11803.2740808988,0.0,1.0
2005-08-24,10.43,10.43,10.43,10.43,0,1.85567155772867,1.85567155772867,1.85567155772867,1.85567155772867,0,0.0,1.0
2005-08-25,10.6,10.6,10.475,10.49,3400,1.88591740286902,1.88591740286902,1.86367781085405,1.86634656189585,19110.0627976458,0.0,1.0
2005-08-26,10.61,10.61,10.6,10.6,800,1.88769657023022,1.88769657023022,1.88591740286902,1.88591740286902,4496.48536415194,0.0,1.0
2005-08-29,10.35,10.36,10.31,10.31,800,1.84143821883909,1.84321738620029,1.8343215493943,1.8343215493943,4496.48536415195,0.0,1.0
2005-08-30,10.35,10.35,10.35,10.35,200,1.84143821883909,1.84143821883909,1.84143821883909,1.84143821883909,1124.12134103799,0.0,1.0
2005-08-31,10.05,10.06,10.0,10.01,900,1.78806319800317,1.78984236536437,1.77916736119719,1.78094652855839,5058.54603467095,0.0,1.0
2005-09-01,10.1,10.1,9.7,9.7,500,1.79695903480916,1.79695903480916,1.72579234036127,1.72579234036127,2810.30335259497,0.0,1.0
2005-09-02,10.0,10.0,10.0,10.0,500,1.77916736119719,1.77916736119719,1.77916736119719,1.77916736119719,2810.30335259496,0.0,1.0
2005-09-06,9.85,9.86,9.85,9.86,2400,1.75247985077923,1.75425901814043,1.75247985077923,1.75425901814043,13489.4560924558,0.0,1.0
2005-09-07,10.13,10.13,10.0,10.0,27800,1.80229653689275,1.80229653689275,1.77916736119719,1.77916736119719,156252.86640428,0.0,1.0
2005-09-08,9.81,10.2,9.81,10.2,1100,1.74536318133444,1.81475070842113,1.74536318133444,1.81475070842113,6182.66737570894,0.0,1.0
2005-09-09,9.655,9.81,9.655,9.81,1000,1.71778608723589,1.74536318133444,1.71778608723589,1.74536318133444,5620.60670518992,0.0,1.0
2005-09-12,9.55,9.9299,9.55,9.9299,3000,1.69910482994331,1.7666953979952,1.69910482994331,1.7666953979952,16861.8201155699,0.0,1.0
2005-09-13,8.9,9.58,8.8,9.3,5500,1.5834589514655,1.70444233202691,1.56566727785353,1.65462564591339,30913.3368785446,0.0,1.0
2005-09-14,9.08,9.22,8.55,8.55,2200,1.61548396396705,1.64039230702381,1.5211880938236,1.5211880938236,12365.3347514178,0.0,1.0
2005-09-15,9.35,9.35,9.1,9.1,1900,1.66352148271937,1.66352148271937,1.61904229868944,1.61904229868944,10679.1527398609,0.0,1.0
2005-09-16,9.2,9.41,9.16,9.16,2600,1.63683397230141,1.67419648688655,1.62971730285662,1.62971730285662,14613.5774334939,0.0,1.0
2005-09-19,9.25,9.25,9.21,9.21,1800,1.6457298091074,1.6457298091074,1.63861313966261,1.63861313966261,10117.0920693419,0.0,1.0
2005-09-20,9.44,9.5,9.44,9.45,1700,1.67953398897015,1.69020899313733,1.67953398897015,1.68131315633134,9555.03139882287,0.0,1.0
2005-09-21,9.56,9.56,9.26,9.26,4500,1.70088399730451,1.70088399730451,1.6475089764686,1.6475089764686,25292.7301733547,0.0,1.0
2005-09-22,9.3,9.55,9.3,9.55,300,1.65462564591339,1.69910482994331,1.65462564591339,1.69910482994331,1686.18201155698,0.0,1.0
2005-09-23,9.21,9.35,9.01,9.27,3700,1.63861313966261,1.66352148271937,1.60302979243867,1.64928814382979,20796.2448092028,0.0,1.0
2005-09-26,9.2,9.2,9.01,9.01,1000,1.63683397230141,1.63683397230141,1.60302979243867,1.60302979243867,5620.60670518995,0.0,1.0
2005-09-27,9.2,9.251,9.2,9.2,3200,1.63683397230141,1.64590772584352,1.63683397230141,1.63683397230141,17985.9414566078,0.0,1.0
2005-09-28,9.23,9.23,9.05,9.2,2200,1.642171474385,1.642171474385,1.61014646188346,1.63683397230141,12365.3347514179,0.0,1.0
2005-09-29,9.2,9.2,9.2,9.2,300,1.63683397230141,1.63683397230141,1.63683397230141,1.63683397230141,1686.18201155698,0.0,1.0
2005-09-30,9.31,9.31,9.31,9.31,600,1.65640481327458,1.65640481327458,1.65640481327458,1.65640481327458,3372.36402311397,0.0,1.0
2005-10-03,9.36,9.36,9.21,9.21,3200,1.66530065008057,1.66530065008057,1.63861313966261,1.63861313966261,17985.9414566078,0.0,1.0
2005-10-04,9.39,9.4,9.39,9.4,6100,1.67063815216416,1.67241731952536,1.67063815216416,1.67241731952536,34285.7009016586,0.0,1.0
2005-10-05,9.39,9.39,9.39,9.39,0,1.67063815216416,1.67063815216416,1.67063815216416,1.67063815216416,0,0.0,1.0
2005-10-06,9.16,9.28,9.16,9.28,8900,1.62971730285662,1.65106731119099,1.62971730285662,1.65106731119099,50023.3996761906,0.0,1.0
2005-10-07,9.116,9.116,9.116,9.116,500,1.62188896646736,1.62188896646736,1.62188896646736,1.62188896646736,2810.30335259496,0.0,1.0
2005-10-10,9.201,9.201,9.201,9.201,400,1.63701188903753,1.63701188903753,1.63701188903753,1.63701188903753,2248.24268207598,0.0,1.0
2005-10-11,9.2,9.2,9.2,9.2,0,1.63683397230141,1.63683397230141,1.63683397230141,1.63683397230141,0,0.0,1.0
2005-10-12,9.19,9.2025,9.15,9.15,4100,1.63505480494022,1.63727876414171,1.62793813549543,1.62793813549543,23044.4874912787,0.0,1.0
2005-10-13,9.19,9.19,9.19,9.19,0,1.63505480494022,1.63505480494022,1.63505480494022,1.63505480494022,0,0.0,1.0
2005-10-14,8.85,8.86,8.85,8.86,400,1.57456311465951,1.57634228202071,1.57456311465951,1.57634228202071,2248.24268207598,0.0,1.0
2005-10-17,9.01,9.16,9.01,9.16,2800,1.60302979243867,1.62971730285662,1.60302979243867,1.62971730285662,15737.6987745318,0.0,1.0
2005-10-18,8.8605,9.0,8.82,9.0,500,1.57643124038877,1.60125062507747,1.56922561257592,1.60125062507747,2810.30335259497,0.0,1.0
2005-10-19,8.75,8.75,8.75,8.75,100,1.55677144104754,1.55677144104754,1.55677144104754,1.55677144104754,562.060670518993,0.0,1.0
2005-10-20,8.45,8.7375,8.26,8.7375,1200,1.50339642021162,1.55454748184604,1.46959224034888,1.55454748184604,6744.72804622794,0.0,1.0
2005-10-21,8.455,8.455,8.18,8.18,400,1.50428600389222,1.50428600389222,1.4553589014593,1.4553589014593,2248.24268207598,0.0,1.0
2005-10-24,8.6,8.6,8.55,8.55,500,1.53008393062958,1.53008393062958,1.5211880938236,1.5211880938236,2810.30335259497,0.0,1.0
2005-10-25,8.6,8.6,8.6,8.6,0,1.53008393062958,1.53008393062958,1.53008393062958,1.53008393062958,0,0.0,1.0
2005-10-26,8.34,8.5,8.34,8.5,1100,1.48382557923845,1.51229225701761,1.48382557923845,1.51229225701761,6182.66737570895,0.0,1.0
2005-10-27,8.16,8.16,8.01,8.15,2200,1.45180056673691,1.45180056673691,1.42511305631895,1.45002139937571,12365.3347514178,0.0,1.0
2005-10-28,8.12,8.12,7.8,8.0,1900,1.44468389729212,1.44468389729212,1.38775054173381,1.42333388895775,10679.1527398609,0.0,1.0
2005-10-31,8.21,8.21,8.15,8.15,1200,1.46069640354289,1.46069640354289,1.45002139937571,1.45002139937571,6744.72804622793,0.0,1.0
2005-11-01,8.16,8.16,7.73,7.73,1800,1.45180056673691,1.45180056673691,1.37529637020543,1.37529637020543,10117.0920693419,0.0,1.0
2005-11-02,8.2299,8.2299,7.7,7.72,400,1.46423694659167,1.46423694659167,1.36995886812184,1.37351720284423,2248.24268207598,0.0,1.0
2005-11-03,8.01,8.06,8.0,8.01,1700,1.42511305631895,1.43400889312493,1.42333388895775,1.42511305631895,9555.03139882288,0.0,1.0
2005-11-04,7.95,7.95,7.76,7.76,1000,1.41443805215176,1.41443805215176,1.38063387228902,1.38063387228902,5620.60670518995,0.0,1.0
2005-11-07,8.2,8.2,7.95,7.95,2100,1.45891723618169,1.45891723618169,1.41443805215176,1.41443805215176,11803.2740808989,0.0,1.0
2005-11-08,8.21,8.44,8.21,8.44,200,1.46069640354289,1.50161725285043,1.46069640354289,1.50161725285043,1124.12134103799,0.0,1.0
2005-11-09,8.35,8.35,8.25,8.25,1300,1.48560474659965,1.48560474659965,1.46781307298768,1.46781307298768,7306.78871674693,0.0,1.0
2005-11-10,8.35,8.35,8.35,8.35,100,1.48560474659965,1.48560474659965,1.48560474659965,1.48560474659965,562.060670518994,0.0,1.0
2005-11-11,8.25,8.4,8.25,8.4,1200,1.46781307298768,1.49450058340564,1.46781307298768,1.49450058340564,6744.72804622792,0.0,1.0
2005-11-14,8.25,8.45,8.25,8.25,2700,1.46781307298768,1.50339642021162,1.46781307298768,1.46781307298768,15175.6381040128,0.0,1.0
2005-11-15,8.42,8.49,8.25,8.25,3700,1.49805891812803,1.51051308965641,1.46781307298768,1.46781307298768,20796.2448092028,0.0,1.0
2005-11-16,8.35,8.43,8.2,8.43,1500,1.48560474659965,1.49983808548923,1.45891723618169,1.49983808548923,8430.91005778491,0.0,1.0
2005-11-17,8.06,8.5,8.06,8.36,1200,1.43400889312493,1.51229225701761,1.43400889312493,1.48738391396085,6744.72804622794,0.0,1.0
2005-11-18,8.05,8.59,8.05,8.06,1000,1.43222972576374,1.52830476326838,1.43222972576374,1.43400889312493,5620.60670518992,0.0,1.0
2005-11-21,8.1925,8.1925,8.1925,8.1925,500,1.4575828606608,1.4575828606608,1.4575828606608,1.4575828606608,2810.30335259496,0.0,1.0
2005-11-22,8.46,8.46,7.77,8.05,2600,1.50517558757282,1.50517558757282,1.38241303965022,1.43222972576374,14613.5774334938,0.0,1.0
2005-11-23,8.36,8.43,8.07,8.07,8300,1.48738391396085,1.49983808548923,1.43578806048613,1.43578806048613,46651.0356530764,0.0,1.0
2005-11-25,8.36,8.36,8.36,8.36,0,1.48738391396085,1.48738391396085,1.48738391396085,1.48738391396085,0,0.0,1.0
2005-11-28,8.35,8.35,8.1,8.35,6000,1.48560474659965,1.48560474659965,1.44112556256972,1.48560474659965,33723.6402311397,0.0,1.0
2005-11-29,8.2505,8.79,7.82,7.82,900,1.46790203135574,1.56388811049233,1.3913088764562,1.3913088764562,5058.54603467094,0.0,1.0
2005-11-30,8.49,8.49,8.3,8.49,2600,1.51051308965641,1.51051308965641,1.47670890979367,1.51051308965641,14613.5774334939,0.0,1.0
2005-12-01,8.33,8.49,8.14,8.14,4600,1.48204641187726,1.51051308965641,1.44824223201451,1.44824223201451,25854.7908438737,0.0,1.0
2005-12-02,8.5,8.5,8.2025,8.2025,500,1.51229225701761,1.51229225701761,1.45936202802199,1.45936202802199,2810.30335259497,0.0,1.0
2005-12-05,8.19,8.5,8.16,8.16,3000,1.4571380688205,1.51229225701761,1.45180056673691,1.45180056673691,16861.8201155698,0.0,1.0
2005-12-06,8.2,8.49,8.16,8.2,22900,1.45891723618169,1.51051308965641,1.45180056673691,1.45891723618169,128711.89354885,0.0,1.0
2005-12-07,8.25,8.25,8.25,8.25,1200,1.46781307298768,1.46781307298768,1.46781307298768,1.46781307298768,6744.72804622792,0.0,1.0
2005-12-08,8.2727,8.4899,8.2,8.2,500,1.4718517828976,1.5104952979828,1.45891723618169,1.45891723618169,2810.30335259496,0.0,1.0
2005-12-09,8.27,8.27,8.27,8.27,200,1.47137140771007,1.47137140771007,1.47137140771007,1.47137140771007,1124.12134103799,0.0,1.0
2005-12-12,8.0,8.44,7.86,8.44,4100,1.42333388895775,1.50161725285043,1.39842554590099,1.50161725285043,23044.4874912787,0.0,1.0
2005-12-13,8.42,8.44,8.12,8.12,600,1.49805891812803,1.50161725285043,1.44468389729212,1.44468389729212,3372.36402311397,0.0,1.0
2005-12-14,8.12,8.2,8.12,8.13,1700,1.44468389729212,1.45891723618169,1.44468389729212,1.44646306465331,9555.03139882287,0.0,1.0
2005-12-15,8.1895,8.1895,8.1895,8.1895,400,1.45704911045244,1.45704911045244,1.45704911045244,1.45704911045244,2248.24268207597,0.0,1.0
2005-12-16,8.256,8.256,8.256,8.256,400,1.4688805734044,1.4688805734044,1.4688805734044,1.4688805734044,2248.24268207597,0.0,1.0
2005-12-19,8.25,8.3,8.25,8.3,2600,1.46781307298768,1.47670890979367,1.46781307298768,1.47670890979367,14613.5774334938,0.0,1.0
2005-12-20,8.4404,8.4404,8.4404,8.4404,100,1.50168841954487,1.50168841954487,1.50168841954487,1.50168841954487,562.060670518995,0.0,1.0
2005-12-21,8.1,8.2,8.0,8.12,3400,1.44112556256972,1.45891723618169,1.42333388895775,1.44468389729212,19110.0627976458,0.0,1.0
2005-12-22,8.0,8.258,7.9,8.258,49900,1.42333388895775,1.46923640687664,1.40554221534578,1.46923640687664,280468.274588978,0.0,1.0
2005-12-23,8.0,8.0,7.81,7.81,700,1.42333388895775,1.42333388895775,1.389529709095,1.389529709095,3934.42469363296,0.0,1.0
2005-12-27,7.8551,7.8551,7.85,7.85,2200,1.397553753894,1.397553753894,1.39664637853979,1.39664637853979,12365.3347514179,0.0,1.0
2005-12-28,8.0701,8.18,8.0,8.0,700,1.43580585215974,1.4553589014593,1.42333388895775,1.42333388895775,3934.42469363296,0.0,1.0
2005-12-29,8.49,8.49,7.9,7.9,1600,1.51051308965641,1.51051308965641,1.40554221534578,1.40554221534578,8992.97072830391,0.0,1.0
2005-12-30,8.1,8.1,7.92,7.92,2100,1.44112556256972,1.44112556256972,1.40910055006817,1.40910055006817,11803.2740808989,0.0,1.0
2006-01-03,8.5,8.56,8.24,8.51,12600,1.51229225701761,1.52296726118479,1.46603390562648,1.51407142437881,70819.6444853932,0.0,1.0
2006-01-04,8.5,8.5,8.171,8.43,2100,1.51229225701761,1.51229225701761,1.45375765083422,1.49983808548923,11803.2740808989,0.0,1.0
2006-01-05,8.5,8.5,8.5,8.5,0,1.51229225701761,1.51229225701761,1.51229225701761,1.51229225701761,0,0.0,1.0
2006-01-06,8.5,8.5,8.5,8.5,0,1.51229225701761,1.51229225701761,1.51229225701761,1.51229225701761,0,0.0,1.0
2006-01-09,8.4,8.55,8.11,8.11,3800,1.49450058340564,1.5211880938236,1.44290472993092,1.44290472993092,21358.3054797217,0.0,1.0
2006-01-10,8.16,8.16,8.16,8.16,100,1.45180056673691,1.45180056673691,1.45180056673691,1.45180056673691,562.060670518992,0.0,1.0
2006-01-11,8.0,8.15,7.42,8.15,11900,1.42333388895775,1.45002139937571,1.32014218200831,1.45002139937571,66885.2197917603,0.0,1.0
2006-01-12,8.34,8.376,8.34,8.376,300,1.48382557923845,1.49023058173876,1.48382557923845,1.49023058173876,1686.18201155699,0.0,1.0
2006-01-13,8.17,8.3399,8.0,8.3399,3200,1.4535797340981,1.48380778756484,1.42333388895775,1.48380778756484,17985.9414566078,0.0,1.0
2006-01-17,8.25,8.3,8.0,8.0,3100,1.46781307298768,1.47670890979367,1.42333388895775,1.42333388895775,17423.8807860888,0.0,1.0
2006-01-18,8.24,8.3,8.0,8.0,1200,1.46603390562648,1.47670890979367,1.42333388895775,1.42333388895775,6744.72804622794,0.0,1.0
2006-01-19,8.2,8.2,8.096,8.096,800,1.45891723618169,1.45891723618169,1.44041389562524,1.44041389562524,4496.48536415196,0.0,1.0
2006-01-20,8.0,8.0027,8.0,8.0027,300,1.42333388895775,1.42381426414527,1.42333388895775,1.42381426414527,1686.18201155698,0.0,1.0
2006-01-23,8.02,8.1,7.98,8.0,2500,1.42689222368014,1.44112556256972,1.41977555423536,1.42333388895775,14051.5167629749,0.0,1.0
2006-01-24,7.93,8.16,7.93,8.03,1400,1.41087971742937,1.45180056673691,1.41087971742937,1.42867139104134,7868.84938726591,0.0,1.0
2006-01-25,8.0,8.0,7.666,7.9,8200,1.42333388895775,1.42333388895775,1.36390969909376,1.40554221534578,46088.9749825575,0.0,1.0
2006-01-26,8.1085,8.22,8.03,8.03,1200,1.44263785482674,1.46247557090409,1.42867139104134,1.42867139104134,6744.72804622792,0.0,1.0
2006-01-27,8.25,8.25,8.24,8.25,1100,1.46781307298768,1.46781307298768,1.46603390562648,1.46781307298768,6182.66737570893,0.0,1.0
2006-01-30,8.2,8.2,8.2,8.2,600,1.45891723618169,1.45891723618169,1.45891723618169,1.45891723618169,3372.36402311397,0.0,1.0
2006-01-31,8.4,8.4,8.22,8.22,400,1.49450058340564,1.49450058340564,1.46247557090409,1.46247557090409,2248.24268207597,0.0,1.0
2006-02-01,8.57,8.57,8.3,8.3,600,1.52474642854599,1.52474642854599,1.47670890979367,1.47670890979367,3372.36402311396,0.0,1.0
2006-02-02,8.25,8.25,8.25,8.25,400,1.46781307298768,1.46781307298768,1.46781307298768,1.46781307298768,2248.24268207597,0.0,1.0
2006-02-03,8.25,8.25,8.25,8.25,500,1.46781307298768,1.46781307298768,1.46781307298768,1.46781307298768,2810.30335259497,0.0,1.0
2006-02-06,8.0375,8.125,8.0075,8.05,700,1.43000576656224,1.44557348097272,1.42466826447865,1.43222972576374,3934.42469363295,0.0,1.0
2006-02-07,8.04,8.04,8.04,8.04,0,1.43045055840254,1.43045055840254,1.43045055840254,1.43045055840254,0,0.0,1.0
2006-02-08,8.15,8.15,7.99,8.15,1500,1.45002139937571,1.45002139937571,1.42155472159655,1.45002139937571,8430.91005778489,0.0,1.0
2006-02-09,8.1,8.1,8.1,8.1,600,1.44112556256972,1.44112556256972,1.44112556256972,1.44112556256972,3372.36402311397,0.0,1.0
2006-02-10,7.99,7.99,7.99,7.99,300,1.42155472159655,1.42155472159655,1.42155472159655,1.42155472159655,1686.18201155698,0.0,1.0
2006-02-13,8.13,8.14,7.97,7.99,1400,1.44646306465331,1.44824223201451,1.41799638687416,1.42155472159655,7868.84938726593,0.0,1.0
2006-02-14,7.95,8.14,7.95,8.13,3700,1.41443805215176,1.44824223201451,1.41443805215176,1.44646306465331,20796.2448092028,0.0,1.0
2006-02-15,7.9,7.9,7.9,7.9,300,1.40554221534578,1.40554221534578,1.40554221534578,1.40554221534578,1686.18201155698,0.0,1.0
2006-02-16,7.84,7.9,7.61,7.9,3400,1.3948672111786,1.40554221534578,1.35394636187106,1.40554221534578,19110.0627976457,0.0,1.0
2006-02-17,7.76,7.95,7.5,7.64,8200,1.38063387228902,1.41443805215176,1.33437552089789,1.35928386395465,46088.9749825574,0.0,1.0
2006-02-21,7.65,7.692,7.65,7.66,4900,1.36106303131585,1.36853553423288,1.36106303131585,1.36284219867705,27540.9728554307,0.0,1.0
2006-02-22,7.88,8.15,7.65,7.66,18400,1.40198388062338,1.45002139937571,1.36106303131585,1.36284219867705,103419.163375495,0.0,1.0
2006-02-23,8.05,8.05,7.92,7.92,3900,1.43222972576374,1.43222972576374,1.40910055006817,1.40910055006817,21920.3661502407,0.0,1.0
2006-02-24,8.05,8.05,8.05,8.05,0,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,0,0.0,1.0
2006-02-27,8.04,8.04,7.8,8.04,3300,1.43045055840254,1.43045055840254,1.38775054173381,1.43045055840254,18548.0021271268,0.0,1.0
2006-02-28,8.05,8.05,7.85,7.85,7300,1.43222972576374,1.43222972576374,1.39664637853979,1.39664637853979,41030.4289478864,0.0,1.0
2006-03-01,8.14,8.14,8.14,8.14,800,1.44824223201451,1.44824223201451,1.44824223201451,1.44824223201451,4496.48536415195,0.0,1.0
2006-03-02,8.25,8.25,8.066,8.25,9300,1.46781307298768,1.46781307298768,1.43507639354165,1.46781307298768,52271.6423582664,0.0,1.0
2006-03-03,8.2,8.2,8.15,8.15,43700,1.45891723618169,1.45891723618169,1.45002139937571,1.45002139937571,245620.513016801,0.0,1.0
2006-03-06,8.16,8.16,8.01,8.01,5000,1.45180056673691,1.45180056673691,1.42511305631895,1.42511305631895,28103.0335259496,0.0,1.0
2006-03-07,8.15,8.18,8.15,8.15,4200,1.45002139937571,1.4553589014593,1.45002139937571,1.45002139937571,23606.5481617977,0.0,1.0
2006-03-08,8.1,8.1,8.05,8.05,400,1.44112556256972,1.44112556256972,1.43222972576374,1.43222972576374,2248.24268207598,0.0,1.0
2006-03-09,8.05,8.1,8.05,8.1,39000,1.43222972576374,1.44112556256972,1.43222972576374,1.44112556256972,219203.661502407,0.0,1.0
2006-03-10,8.05,8.1,8.05,8.06,8400,1.43222972576374,1.44112556256972,1.43222972576374,1.43400889312493,47213.0963235954,0.0,1.0
2006-03-13,8.125,8.3,8.125,8.25,14200,1.44557348097272,1.47670890979367,1.44557348097272,1.46781307298768,79812.6152136968,0.0,1.0
2006-03-14,8.05,8.15,8.05,8.05,36100,1.43222972576374,1.45002139937571,1.43222972576374,1.43222972576374,202903.902057356,0.0,1.0
2006-03-15,8.31,8.85,8.08,8.08,2200,1.47848807715486,1.57456311465951,1.43756722784733,1.43756722784733,12365.3347514179,0.0,1.0
2006-03-16,8.5,8.5,8.5,8.5,400,1.51229225701761,1.51229225701761,1.51229225701761,1.51229225701761,2248.24268207597,0.0,1.0
2006-03-17,8.08,8.2,8.07,8.2,1000,1.43756722784733,1.45891723618169,1.43578806048613,1.45891723618169,5620.60670518993,0.0,1.0
2006-03-20,8.25,8.25,8.05,8.05,1100,1.46781307298768,1.46781307298768,1.43222972576374,1.43222972576374,6182.66737570893,0.0,1.0
2006-03-21,8.25,8.25,8.25,8.25,300,1.46781307298768,1.46781307298768,1.46781307298768,1.46781307298768,1686.18201155698,0.0,1.0
2006-03-22,8.23,8.26,8.23,8.26,1500,1.46425473826529,1.46959224034888,1.46425473826529,1.46959224034888,8430.91005778488,0.0,1.0
2006-03-23,8.05,8.22,8.05,8.22,2000,1.43222972576374,1.46247557090409,1.43222972576374,1.46247557090409,11241.2134103798,0.0,1.0
2006-03-24,8.0875,8.0875,8.0875,8.0875,400,1.43890160336823,1.43890160336823,1.43890160336823,1.43890160336823,2248.24268207597,0.0,1.0
2006-03-27,8.05,8.05,8.05,8.05,500,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,2810.30335259496,0.0,1.0
2006-03-28,8.05,8.05,8.05,8.05,0,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,0,0.0,1.0
2006-03-29,8.05,8.05,8.05,8.05,0,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,0,0.0,1.0
2006-03-30,8.05,8.05,8.05,8.05,0,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,0,0.0,1.0
2006-03-31,8.05,8.05,8.05,8.05,0,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,0,0.0,1.0
2006-04-03,8.05,8.05,8.05,8.05,300,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,1686.18201155698,0.0,1.0
2006-04-04,8.2799,8.2799,8.05,8.06,1200,1.47313278339766,1.47313278339766,1.43222972576374,1.43400889312493,6744.72804622792,0.0,1.0
2006-04-05,8.06,8.06,8.06,8.06,200,1.43400889312493,1.43400889312493,1.43400889312493,1.43400889312493,1124.12134103799,0.0,1.0
2006-04-06,8.06,8.06,8.06,8.06,0,1.43400889312493,1.43400889312493,1.43400889312493,1.43400889312493,0,0.0,1.0
2006-04-07,7.95,8.0,7.95,8.0,1200,1.41443805215176,1.42333388895775,1.41443805215176,1.42333388895775,6744.72804622795,0.0,1.0
2006-04-10,7.95,7.95,7.95,7.95,0,1.41443805215176,1.41443805215176,1.41443805215176,1.41443805215176,0,0.0,1.0
2006-04-11,8.05,8.25,8.05,8.25,1900,1.43222972576374,1.46781307298768,1.43222972576374,1.46781307298768,10679.1527398609,0.0,1.0
2006-04-12,8.05,8.05,8.05,8.05,100,1.43222972576374,1.43222972576374,1.43222972576374,1.43222972576374,562.060670518992,0.0,1.0
2006-04-13,8.05,8.266,8.05,8.266,200,1.43222972576374,1.4706597407656,1.43222972576374,1.4706597407656,1124.12134103798,0.0,1.0
2006-04-17,7.91,8.05,7.91,7.91,8500,1.40732138270698,1.43222972576374,1.40732138270698,1.40732138270698,47775.1569941143,0.0,1.0
2006-04-18,7.797,7.91,7.797,7.91,1400,1.38721679152545,1.40732138270698,1.38721679152545,1.40732138270698,7868.8493872659,0.0,1.0
2006-04-19,7.6,7.75,7.6,7.75,3500,1.35216719450986,1.37885470492782,1.35216719450986,1.37885470492782,19672.1234681648,0.0,1.0
2006-04-20,7.6,7.65,7.6,7.6,1400,1.35216719450986,1.36106303131585,1.35216719450986,1.35216719450986,7868.84938726593,0.0,1.0
2006-04-21,7.61,7.77,7.61,7.61,500,1.35394636187106,1.38241303965022,1.35394636187106,1.35394636187106,2810.30335259497,0.0,1.0
2006-04-24,7.61,7.61,7.61,7.61,0,1.35394636187106,1.35394636187106,1.35394636187106,1.35394636187106,0,0.0,1.0
2006-04-25,7.61,7.61,7.61,7.61,0,1.35394636187106,1.35394636187106,1.35394636187106,1.35394636187106,0,0.0,1.0
2006-04-26,7.51,8.24,7.51,8.24,3700,1.33615468825909,1.46603390562648,1.33615468825909,1.46603390562648,20796.2448092027,0.0,1.0
2006-04-27,7.95,8.2,7.74,7.817,16800,1.41443805215176,1.45891723618169,1.37707553756662,1.39077512624784,94426.1926471912,0.0,1.0
2006-04-28,7.66,8.25,7.66,8.25,1700,1.39842554590099,1.50613717411007,1.39842554590099,1.50613717411007,9311.90082887829,0.2,1.0
2006-05-01,7.66,7.66,7.66,7.66,0,1.39842554590099,1.39842554590099,1.39842554590099,1.39842554590099,0,0.0,1.0
2006-05-02,7.5468,7.768,7.5,7.768,1000,1.37775951825138,1.4181422507257,1.36921561282734,1.4181422507257,5477.58872286959,0.0,1.0
2006-05-03,7.55,7.8499,7.5,7.5,5700,1.37834371691286,1.43309408521778,1.36921561282734,1.36921561282734,31222.2557203565,0.0,1.0
2006-05-04,7.55,7.55,7.55,7.55,0,1.37834371691286,1.37834371691286,1.37834371691286,1.37834371691286,0,0.0,1.0
2006-05-05,7.85,7.85,7.4,7.4,2800,1.43311234142595,1.43311234142595,1.35095940465631,1.35095940465631,15337.2484240348,0.0,1.0
2006-05-08,7.51,7.89,7.5,7.8,1800,1.37104123364444,1.44041482469436,1.36921561282734,1.42398423734043,9859.65970116527,0.0,1.0
2006-05-09,7.63,7.75,7.52,7.75,1400,1.39294868344968,1.41485613325492,1.37286685446155,1.41485613325492,7668.62421201742,0.0,1.0
2006-05-10,7.49,7.53,7.49,7.51,1600,1.36738999201024,1.37469247527865,1.36738999201024,1.37104123364444,8764.14195659131,0.0,1.0
2006-05-11,7.5,7.5,7.25,7.25,900,1.36921561282734,1.36921561282734,1.32357509239976,1.32357509239976,4929.82985058262,0.0,1.0
2006-05-12,7.4,7.69,7.4,7.69,300,1.35095940465631,1.4039024083523,1.35095940465631,1.4039024083523,1643.27661686087,0.0,1.0
2006-05-15,7.76,7.76,7.76,7.76,800,1.41668175407202,1.41668175407202,1.41668175407202,1.41668175407202,4382.07097829567,0.0,1.0
2006-05-16,7.76,7.76,7.76,7.76,0,1.41668175407202,1.41668175407202,1.41668175407202,1.41668175407202,0,0.0,1.0
2006-05-17,7.56,7.7,7.56,7.7,2000,1.38016933772996,1.4057280291694,1.38016933772996,1.4057280291694,10955.1774457392,0.0,1.0
2006-05-18,7.56,7.56,7.4,7.56,1200,1.38016933772996,1.38016933772996,1.35095940465631,1.38016933772996,6573.10646744349,0.0,1.0
2006-05-19,7.56,7.56,7.56,7.56,0,1.38016933772996,1.38016933772996,1.38016933772996,1.38016933772996,0,0.0,1.0
2006-05-22,7.625,7.625,7.54,7.56,6600,1.39203587304113,1.39203587304113,1.37651809609575,1.38016933772996,36152.0855709392,0.0,1.0
2006-05-23,7.41,7.6,7.26,7.6,9500,1.35278502547341,1.38747182099837,1.32540071321687,1.38747182099837,52037.0928672611,0.0,1.0
2006-05-24,7.25,7.5,7.25,7.5,4800,1.32357509239976,1.36921561282734,1.32357509239976,1.36921561282734,26292.425869774,0.0,1.0
2006-05-25,7.27,7.35,7.0,7.26,12100,1.32722633403397,1.34183130057079,1.27793457197218,1.32540071321687,66278.8235467218,0.0,1.0
2006-05-26,7.09,7.09,7.0,7.06,4200,1.29436515932611,1.29436515932611,1.27793457197218,1.2888882968748,23005.8726360523,0.0,1.0
2006-05-30,6.99,7.09,6.99,7.09,7400,1.27610895115508,1.29436515932611,1.27610895115508,1.29436515932611,40534.1565492349,0.0,1.0
2006-05-31,7.0,7.37,6.86,6.86,5600,1.27793457197218,1.345482542205,1.25237588053274,1.25237588053274,30674.4968480697,0.0,1.0
2006-06-01,7.39,7.45,6.85,6.86,1700,1.34913378383921,1.36008750874182,1.25055025971564,1.25237588053274,9311.90082887826,0.0,1.0
2006-06-02,7.25,7.39,7.25,7.32,1400,1.32357509239976,1.34913378383921,1.32357509239976,1.33635443811948,7668.62421201742,0.0,1.0
2006-06-05,7.25,7.25,7.25,7.25,0,1.32357509239976,1.32357509239976,1.32357509239976,1.32357509239976,0,0.0,1.0
2006-06-06,6.85,7.35,6.85,7.35,5200,1.25055025971564,1.34183130057079,1.25055025971564,1.34183130057079,28483.4613589218,0.0,1.0
2006-06-07,6.88,6.98,6.75,6.75,2600,1.25602712216695,1.27428333033798,1.23229405154461,1.23229405154461,14241.7306794609,0.0,1.0
2006-06-08,7.01,7.2,6.95,7.06,1600,1.27976019278929,1.31444698831425,1.26880646788667,1.2888882968748,8764.14195659131,0.0,1.0
2006-06-09,7.25,7.25,7.23,7.23,1200,1.32357509239976,1.32357509239976,1.31992385076556,1.31992385076556,6573.10646744351,0.0,1.0
2006-06-12,7.24,7.24,7.058,7.08,1900,1.32174947158266,1.32174947158266,1.28852317271138,1.29253953850901,10407.4185734522,0.0,1.0
2006-06-13,7.24,7.24,7.24,7.24,0,1.32174947158266,1.32174947158266,1.32174947158266,1.32174947158266,0,0.0,1.0
2006-06-14,7.24,7.25,7.02,7.06,1800,1.32174947158266,1.32357509239976,1.28158581360639,1.2888882968748,9859.65970116524,0.0,1.0
2006-06-15,7.24,7.24,7.24,7.24,0,1.32174947158266,1.32174947158266,1.32174947158266,1.32174947158266,0,0.0,1.0
2006-06-16,7.24,7.24,7.24,7.24,0,1.32174947158266,1.32174947158266,1.32174947158266,1.32174947158266,0,0.0,1.0
2006-06-19,7.2061,7.25,7.2061,7.23,700,1.31556061701268,1.32357509239976,1.31556061701268,1.31992385076556,3834.3121060087,0.0,1.0
2006-06-20,7.02,7.03,7.02,7.03,700,1.28158581360639,1.28341143442349,1.28158581360639,1.28341143442349,3834.31210600871,0.0,1.0
2006-06-21,7.02,7.02,7.02,7.02,200,1.28158581360639,1.28158581360639,1.28158581360639,1.28158581360639,1095.51774457392,0.0,1.0
2006-06-22,7.02,7.02,7.02,7.02,0,1.28158581360639,1.28158581360639,1.28158581360639,1.28158581360639,0,0.0,1.0
2006-06-23,7.25,7.25,7.0899,7.0899,400,1.32357509239976,1.32357509239976,1.29434690311794,1.29434690311794,2191.03548914784,0.0,1.0
2006-06-26,7.0801,7.4,7.07,7.07,1600,1.29255779471718,1.35095940465631,1.29071391769191,1.29071391769191,8764.14195659133,0.0,1.0
2006-06-27,7.88,7.88,7.0,7.0,1900,1.43858920387726,1.43858920387726,1.27793457197218,1.27793457197218,10407.4185734522,0.0,1.0
2006-06-28,7.41,7.9,7.405,7.89,1400,1.35278502547341,1.44224044551147,1.35187221506486,1.44041482469436,7668.62421201742,0.0,1.0
2006-06-29,7.4299,7.6,7.31,7.6,700,1.35641801089945,1.38747182099837,1.33452881730238,1.38747182099837,3834.3121060087,0.0,1.0
2006-06-30,7.17,7.27,7.0,7.27,8600,1.30897012586294,1.32722633403397,1.27793457197218,1.32722633403397,47107.2630166783,0.0,1.0
2006-07-03,7.17,7.17,7.17,7.17,0,1.30897012586294,1.30897012586294,1.30897012586294,1.30897012586294,0,0.0,1.0
2006-07-05,7.0,7.3099,7.0,7.11,700,1.27793457197218,1.33451056109421,1.27793457197218,1.29801640096032,3834.31210600872,0.0,1.0
2006-07-06,7.0,7.0,7.0,7.0,100,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,547.75887228696,0.0,1.0
2006-07-07,7.0,7.0,7.0,7.0,300,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,1643.27661686088,0.0,1.0
2006-07-10,7.0,7.0,7.0,7.0,0,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,0,0.0,1.0
2006-07-11,7.24,7.24,7.0,7.01,3400,1.32174947158266,1.32174947158266,1.27793457197218,1.27976019278929,18623.8016577566,0.0,1.0
2006-07-12,7.04,7.05,7.04,7.04,1400,1.2852370552406,1.2870626760577,1.2852370552406,1.2852370552406,7668.62421201739,0.0,1.0
2006-07-13,7.13,7.34,7.04,7.04,4600,1.30166764259452,1.34000567975369,1.2852370552406,1.2852370552406,25196.9081252002,0.0,1.0
2006-07-14,7.01,7.12,7.01,7.12,1700,1.27976019278929,1.29984202177742,1.27976019278929,1.29984202177742,9311.90082887826,0.0,1.0
2006-07-17,7.1,7.1,7.0,7.01,11400,1.29619078014322,1.29619078014322,1.27793457197218,1.27976019278929,62444.511440713,0.0,1.0
2006-07-18,7.0,7.22,7.0,7.17,3600,1.27793457197218,1.31809822994845,1.27793457197218,1.30897012586294,19719.3194023306,0.0,1.0
2006-07-19,7.0,7.0,7.0,7.0,200,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,1095.51774457392,0.0,1.0
2006-07-20,7.333,7.333,7.0,7.0,1000,1.33872774518172,1.33872774518172,1.27793457197218,1.27793457197218,5477.58872286957,0.0,1.0
2006-07-21,7.45,7.64,7.43,7.48,3200,1.36008750874182,1.39477430426678,1.35643626710762,1.36556437119313,17528.2839131827,0.0,1.0
2006-07-24,7.0,7.1,7.0,7.1,6200,1.27793457197218,1.29619078014322,1.27793457197218,1.29619078014322,33961.0500817915,0.0,1.0
2006-07-25,7.45,7.45,6.95,7.45,1500,1.36008750874182,1.36008750874182,1.26880646788667,1.36008750874182,8216.3830843044,0.0,1.0
2006-07-26,7.01,7.24,7.0,7.24,600,1.27976019278929,1.32174947158266,1.27793457197218,1.32174947158266,3286.55323372174,0.0,1.0
2006-07-27,7.03,7.03,7.0,7.0,400,1.28341143442349,1.28341143442349,1.27793457197218,1.27793457197218,2191.03548914784,0.0,1.0
2006-07-28,6.95,7.1,6.95,7.1,500,1.26880646788667,1.29619078014322,1.26880646788667,1.29619078014322,2738.79436143479,0.0,1.0
2006-07-31,6.95,6.95,6.95,6.95,400,1.26880646788667,1.26880646788667,1.26880646788667,1.26880646788667,2191.03548914783,0.0,1.0
2006-08-01,6.75,6.95,6.51,6.95,4200,1.23229405154461,1.26880646788667,1.18847915193413,1.26880646788667,23005.8726360522,0.0,1.0
2006-08-02,6.75,6.75,6.6,6.6,1700,1.23229405154461,1.23229405154461,1.20490973928806,1.20490973928806,9311.90082887826,0.0,1.0
2006-08-03,7.0,7.0,6.81,6.81,1100,1.27793457197218,1.27793457197218,1.24324777644722,1.24324777644722,6025.34759515656,0.0,1.0
2006-08-04,7.0,7.0,7.0,7.0,0,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,0,0.0,1.0
2006-08-07,6.67,6.67,6.67,6.67,500,1.21768908500778,1.21768908500778,1.21768908500778,1.21768908500778,2738.79436143479,0.0,1.0
2006-08-08,6.67,6.67,6.67,6.67,0,1.21768908500778,1.21768908500778,1.21768908500778,1.21768908500778,0,0.0,1.0
2006-08-09,6.6,6.6,6.6,6.6,600,1.20490973928806,1.20490973928806,1.20490973928806,1.20490973928806,3286.55323372175,0.0,1.0
2006-08-10,6.6,6.6,6.6,6.6,400,1.20490973928806,1.20490973928806,1.20490973928806,1.20490973928806,2191.03548914783,0.0,1.0
2006-08-11,6.86,6.86,6.1,6.6,3800,1.25237588053274,1.25237588053274,1.1136286984329,1.20490973928806,20814.8371469044,0.0,1.0
2006-08-14,6.86,6.86,6.86,6.86,0,1.25237588053274,1.25237588053274,1.25237588053274,1.25237588053274,0,0.0,1.0
2006-08-15,6.6,6.72,6.6,6.72,400,1.20490973928806,1.2268171890933,1.20490973928806,1.2268171890933,2191.03548914783,0.0,1.0
2006-08-16,6.35,6.36,6.35,6.3512,400,1.15926921886048,1.16109483967758,1.15926921886048,1.15948829335853,2191.03548914783,0.0,1.0
2006-08-17,6.439,6.51,6.439,6.51,2000,1.1755172441327,1.18847915193413,1.1755172441327,1.18847915193413,10955.1774457392,0.0,1.0
2006-08-18,6.49,6.49,6.3,6.4,1200,1.18482791029993,1.18482791029993,1.15014111477497,1.168397322946,6573.10646744347,0.0,1.0
2006-08-21,6.4,6.4,6.4,6.4,500,1.168397322946,1.168397322946,1.168397322946,1.168397322946,2738.79436143478,0.0,1.0
2006-08-22,6.1,6.4,6.1,6.4,2900,1.1136286984329,1.168397322946,1.1136286984329,1.168397322946,15885.0072963218,0.0,1.0
2006-08-23,6.95,6.99,6.95,6.99,300,1.26880646788667,1.27610895115508,1.26880646788667,1.27610895115508,1643.27661686087,0.0,1.0
2006-08-24,6.236,6.5,6.12,6.264,3500,1.13845714154551,1.18665353111703,1.11727994006711,1.14356887983339,19171.5605300435,0.0,1.0
2006-08-25,6.24,6.24,6.24,6.24,0,1.13918738987235,1.13918738987235,1.13918738987235,1.13918738987235,0,0.0,1.0
2006-08-28,6.49,6.49,6.38,6.39,300,1.18482791029993,1.18482791029993,1.16474608131179,1.16657170212889,1643.27661686087,0.0,1.0
2006-08-29,6.5,6.5,6.5,6.5,2000,1.18665353111703,1.18665353111703,1.18665353111703,1.18665353111703,10955.1774457391,0.0,1.0
2006-08-30,6.5,6.5,6.5,6.5,0,1.18665353111703,1.18665353111703,1.18665353111703,1.18665353111703,0,0.0,1.0
2006-08-31,6.6,6.6,6.6,6.6,1100,1.20490973928806,1.20490973928806,1.20490973928806,1.20490973928806,6025.34759515653,0.0,1.0
2006-09-01,6.7,6.7,6.51,6.7,2600,1.22316594745909,1.22316594745909,1.18847915193413,1.22316594745909,14241.7306794609,0.0,1.0
2006-09-05,6.9,6.9,6.7,6.7,400,1.25967836380115,1.25967836380115,1.22316594745909,1.22316594745909,2191.03548914784,0.0,1.0
2006-09-06,6.75,6.75,6.72,6.72,1100,1.23229405154461,1.23229405154461,1.2268171890933,1.2268171890933,6025.34759515652,0.0,1.0
2006-09-07,6.729,6.729,6.72,6.72,200,1.22846024782869,1.22846024782869,1.2268171890933,1.2268171890933,1095.51774457392,0.0,1.0
2006-09-08,6.7936,6.8,6.7936,6.8,1500,1.24025375830718,1.24142215563012,1.24025375830718,1.24142215563012,8216.38308430434,0.0,1.0
2006-09-11,6.79,6.79,6.79,6.79,0,1.23959653481302,1.23959653481302,1.23959653481302,1.23959653481302,0,0.0,1.0
2006-09-12,6.852,6.852,6.852,6.852,300,1.25091538387906,1.25091538387906,1.25091538387906,1.25091538387906,1643.27661686087,0.0,1.0
2006-09-13,6.774,6.774,6.774,6.774,300,1.23667554150565,1.23667554150565,1.23667554150565,1.23667554150565,1643.27661686088,0.0,1.0
2006-09-14,6.77,6.77,6.77,6.77,0,1.23594529317881,1.23594529317881,1.23594529317881,1.23594529317881,0,0.0,1.0
2006-09-15,6.77,6.77,6.77,6.77,0,1.23594529317881,1.23594529317881,1.23594529317881,1.23594529317881,0,0.0,1.0
2006-09-18,6.77,6.77,6.77,6.77,0,1.23594529317881,1.23594529317881,1.23594529317881,1.23594529317881,0,0.0,1.0
2006-09-19,6.77,6.77,6.77,6.77,0,1.23594529317881,1.23594529317881,1.23594529317881,1.23594529317881,0,0.0,1.0
2006-09-20,6.9,6.9,6.5,6.5,300,1.25967836380115,1.25967836380115,1.18665353111703,1.18665353111703,1643.27661686088,0.0,1.0
2006-09-21,6.8,6.962,6.8,6.9,2800,1.24142215563012,1.27099721286719,1.24142215563012,1.25967836380115,15337.2484240348,0.0,1.0
2006-09-22,6.8,6.8,6.8,6.8,0,1.24142215563012,1.24142215563012,1.24142215563012,1.24142215563012,0,0.0,1.0
2006-09-25,6.8,6.8,6.8,6.8,200,1.24142215563012,1.24142215563012,1.24142215563012,1.24142215563012,1095.51774457392,0.0,1.0
2006-09-26,6.83,6.98,6.83,6.98,300,1.24689901808143,1.27428333033798,1.24689901808143,1.27428333033798,1643.27661686088,0.0,1.0
2006-09-27,6.971,6.971,6.971,6.971,200,1.27264027160259,1.27264027160259,1.27264027160259,1.27264027160259,1095.51774457391,0.0,1.0
2006-09-28,6.9,6.95,6.8,6.81,1100,1.25967836380115,1.26880646788667,1.24142215563012,1.24324777644722,6025.34759515655,0.0,1.0
2006-09-29,6.9,6.9,6.9,6.9,0,1.25967836380115,1.25967836380115,1.25967836380115,1.25967836380115,0,0.0,1.0
2006-10-02,6.8,6.8,6.8,6.8,400,1.24142215563012,1.24142215563012,1.24142215563012,1.24142215563012,2191.03548914784,0.0,1.0
2006-10-03,6.8,6.8,6.8,6.8,0,1.24142215563012,1.24142215563012,1.24142215563012,1.24142215563012,0,0.0,1.0
2006-10-04,6.95,6.95,6.8,6.8,900,1.26880646788667,1.26880646788667,1.24142215563012,1.24142215563012,4929.82985058262,0.0,1.0
2006-10-05,7.2,7.2,6.77,6.77,4800,1.31444698831425,1.31444698831425,1.23594529317881,1.23594529317881,26292.4258697739,0.0,1.0
2006-10-06,7.45,7.45,7.2,7.2,1500,1.36008750874182,1.36008750874182,1.31444698831425,1.31444698831425,8216.3830843044,0.0,1.0
2006-10-09,7.45,7.45,7.25,7.25,6100,1.36008750874182,1.36008750874182,1.32357509239976,1.32357509239976,33413.2912095046,0.0,1.0
2006-10-10,7.48,7.48,7.45,7.45,1500,1.36556437119313,1.36556437119313,1.36008750874182,1.36008750874182,8216.38308430439,0.0,1.0
2006-10-11,7.48,7.48,7.48,7.48,0,1.36556437119313,1.36556437119313,1.36556437119313,1.36556437119313,0,0.0,1.0
2006-10-12,7.77,7.7944,7.65,7.65,1500,1.41850737488912,1.42296188968286,1.39659992508389,1.39659992508389,8216.3830843044,0.0,1.0
2006-10-13,7.8,7.8,7.48,7.48,2100,1.42398423734043,1.42398423734043,1.36556437119313,1.36556437119313,11502.9363180261,0.0,1.0
2006-10-16,7.8,7.8,7.8,7.8,0,1.42398423734043,1.42398423734043,1.42398423734043,1.42398423734043,0,0.0,1.0
2006-10-17,7.622,7.7,7.622,7.7,700,1.391488186796,1.4057280291694,1.391488186796,1.4057280291694,3834.3121060087,0.0,1.0
2006-10-18,7.62,7.62,7.62,7.62,0,1.39112306263258,1.39112306263258,1.39112306263258,1.39112306263258,0,0.0,1.0
2006-10-19,7.6,7.6,7.6,7.6,300,1.38747182099837,1.38747182099837,1.38747182099837,1.38747182099837,1643.27661686088,0.0,1.0
2006-10-20,7.6,7.6,7.6,7.6,0,1.38747182099837,1.38747182099837,1.38747182099837,1.38747182099837,0,0.0,1.0
2006-10-23,7.4,7.5,7.4,7.5,300,1.35095940465631,1.36921561282734,1.35095940465631,1.36921561282734,1643.27661686087,0.0,1.0
2006-10-24,7.4,7.4,7.4,7.4,0,1.35095940465631,1.35095940465631,1.35095940465631,1.35095940465631,0,0.0,1.0
2006-10-25,7.51,7.88,7.37,7.58,4600,1.37104123364444,1.43858920387726,1.345482542205,1.38382057936417,25196.9081252001,0.0,1.0
2006-10-26,7.41,7.41,7.41,7.41,100,1.35278502547341,1.35278502547341,1.35278502547341,1.35278502547341,547.758872286959,0.0,1.0
2006-10-27,7.354,7.354,7.354,7.354,900,1.34256154889763,1.34256154889763,1.34256154889763,1.34256154889763,4929.82985058264,0.0,1.0
2006-10-30,7.34,7.34,7.34,7.34,200,1.34000567975369,1.34000567975369,1.34000567975369,1.34000567975369,1095.51774457392,0.0,1.0
2006-10-31,6.83,7.382,6.8,7.34,3400,1.24689901808143,1.34767328718552,1.24142215563012,1.34000567975369,18623.8016577566,0.0,1.0
2006-11-01,6.98,7.1,6.52,6.69,2600,1.27428333033798,1.29619078014322,1.19030477275123,1.22134032664199,14241.7306794609,0.0,1.0
2006-11-02,6.61,6.62,6.61,6.62,200,1.20673536010516,1.20856098092227,1.20673536010516,1.20856098092227,1095.51774457392,0.0,1.0
2006-11-03,6.75,7.18,6.53,7.18,3800,1.23229405154461,1.31079574668004,1.19213039356834,1.31079574668004,20814.8371469043,0.0,1.0
2006-11-06,6.53,6.73,6.53,6.6,3500,1.19213039356834,1.2286428099104,1.19213039356834,1.20490973928806,19171.5605300435,0.0,1.0
2006-11-07,6.5524,6.8,6.51,6.72,1600,1.19621978419865,1.24142215563012,1.18847915193413,1.2268171890933,8764.14195659132,0.0,1.0
2006-11-08,6.71,6.94,6.24,6.24,4800,1.22499156827619,1.26698084706957,1.13918738987235,1.13918738987235,26292.4258697741,0.0,1.0
2006-11-09,6.71,6.71,6.71,6.71,0,1.22499156827619,1.22499156827619,1.22499156827619,1.22499156827619,0,0.0,1.0
2006-11-10,7.1199,7.2,6.683,6.9,1000,1.29982376556925,1.31444698831425,1.22006239207002,1.25967836380115,5477.58872286958,0.0,1.0
2006-11-13,6.58,7.3,6.569,6.7301,1500,1.20125849765385,1.33270319648528,1.19925031475504,1.22866106611857,8216.38308430439,0.0,1.0
2006-11-14,6.69,6.72,6.51,6.51,3700,1.22134032664199,1.2268171890933,1.18847915193413,1.18847915193413,20267.0782746174,0.0,1.0
2006-11-15,6.69,6.69,6.69,6.69,0,1.22134032664199,1.22134032664199,1.22134032664199,1.22134032664199,0,0.0,1.0
2006-11-16,6.69,6.69,6.69,6.69,0,1.22134032664199,1.22134032664199,1.22134032664199,1.22134032664199,0,0.0,1.0
2006-11-17,6.92,6.92,6.74,6.74,1800,1.26332960543536,1.26332960543536,1.2304684307275,1.2304684307275,9859.65970116524,0.0,1.0
2006-11-20,7.01,7.22,6.86,6.93,3600,1.27976019278929,1.31809822994845,1.25237588053274,1.26515522625246,19719.3194023304,0.0,1.0
2006-11-21,6.8,7.05,6.75,7.05,3200,1.24142215563012,1.2870626760577,1.23229405154461,1.2870626760577,17528.2839131827,0.0,1.0
2006-11-22,7.0,7.0,7.0,7.0,100,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,547.75887228696,0.0,1.0
2006-11-24,7.0,7.0,7.0,7.0,0,1.27793457197218,1.27793457197218,1.27793457197218,1.27793457197218,0,0.0,1.0
2006-11-27,6.92,6.92,6.7625,6.7625,600,1.26332960543536,1.26332960543536,1.23457607756599,1.23457607756599,3286.55323372175,0.0,1.0
2006-11-28,6.8,6.9,6.75,6.75,2400,1.24142215563012,1.25967836380115,1.23229405154461,1.23229405154461,13146.212934887,0.0,1.0
2006-11-29,6.79,6.83,6.54,6.75,3200,1.23959653481302,1.24689901808143,1.19395601438544,1.23229405154461,17528.2839131826,0.0,1.0
2006-11-30,6.7,6.99,6.7,6.95,9700,1.22316594745909,1.27610895115508,1.22316594745909,1.26880646788667,53132.610611835,0.0,1.0
2006-12-01,6.7,6.75,6.7,6.75,8600,1.22316594745909,1.23229405154461,1.22316594745909,1.23229405154461,47107.2630166784,0.0,1.0
2006-12-04,6.75,6.85,6.58,6.85,9400,1.23229405154461,1.25055025971564,1.20125849765385,1.25055025971564,51489.3339949739,0.0,1.0
2006-12-05,6.73,6.73,6.5,6.6,30300,1.2286428099104,1.2286428099104,1.18665353111703,1.20490973928806,165970.938302948,0.0,1.0
2006-12-06,6.89,6.89,6.73,6.73,500,1.25785274298405,1.25785274298405,1.2286428099104,1.2286428099104,2738.79436143479,0.0,1.0
2006-12-07,6.89,6.89,6.89,6.89,0,1.25785274298405,1.25785274298405,1.25785274298405,1.25785274298405,0,0.0,1.0
2006-12-08,6.75,6.81,6.55,6.72,1000,1.23229405154461,1.24324777644722,1.19578163520254,1.2268171890933,5477.58872286956,0.0,1.0
2006-12-11,6.75,6.75,6.75,6.75,0,1.23229405154461,1.23229405154461,1.23229405154461,1.23229405154461,0,0.0,1.0
2006-12-12,6.85,6.89,6.55,6.55,10700,1.25055025971564,1.25785274298405,1.19578163520254,1.19578163520254,58610.1993347044,0.0,1.0
2006-12-13,6.78,7.11,6.6314,6.67,4900,1.23777091399592,1.29801640096032,1.21064218865376,1.21768908500778,26840.1847420608,0.0,1.0
2006-12-14,6.78,6.78,6.78,6.78,0,1.23777091399592,1.23777091399592,1.23777091399592,1.23777091399592,0,0.0,1.0
2006-12-15,6.86,6.86,6.65,6.65,3900,1.25237588053274,1.25237588053274,1.21403784337358,1.21403784337358,21362.5960191914,0.0,1.0
2006-12-18,6.86,6.86,6.86,6.86,0,1.25237588053274,1.25237588053274,1.25237588053274,1.25237588053274,0,0.0,1.0
2006-12-19,6.82,7.13,6.6,6.6,1200,1.24507339726433,1.30166764259452,1.20490973928806,1.20490973928806,6573.10646744349,0.0,1.0
2006-12-20,6.82,6.82,6.82,6.82,0,1.24507339726433,1.24507339726433,1.24507339726433,1.24507339726433,0,0.0,1.0
2006-12-21,7.25,7.25,6.64,6.64,4400,1.32357509239976,1.32357509239976,1.21221222255647,1.21221222255647,24101.3903806262,0.0,1.0
2006-12-22,7.43,7.43,7.2499,7.25,1100,1.35643626710762,1.35643626710762,1.32355683619159,1.32357509239976,6025.34759515653,0.0,1.0
2006-12-26,7.15,7.49,7.15,7.26,500,1.30531888422873,1.36738999201024,1.30531888422873,1.32540071321687,2738.79436143479,0.0,1.0
2006-12-27,7.39,7.39,7.15,7.15,900,1.34913378383921,1.34913378383921,1.30531888422873,1.30531888422873,4929.82985058261,0.0,1.0
2006-12-28,7.1601,7.1601,7.1601,7.1601,200,1.30716276125401,1.30716276125401,1.30716276125401,1.30716276125401,1095.51774457391,0.0,1.0
2006-12-29,7.25,7.254,7.25,7.254,1200,1.32357509239976,1.3243053407266,1.32357509239976,1.3243053407266,6573.10646744351,0.0,1.0
2007-01-03,7.25,7.25,7.25,7.25,1,1.32357509239976,1.32357509239976,1.32357509239976,1.32357509239976,5.47758872286959,0.0,1.0
2007-01-04,7.1,7.1,6.96,7.1,2100,1.29619078014322,1.29619078014322,1.27063208870377,1.29619078014322,11502.9363180261,0.0,1.0
2007-01-05,7.0391,7.0391,6.95,6.95,700,1.28507274936706,1.28507274936706,1.26880646788667,1.26880646788667,3834.3121060087,0.0,1.0
2007-01-08,7.0,7.0,6.83,6.83,2500,1.27793457197218,1.27793457197218,1.24689901808143,1.24689901808143,13693.971807174,0.0,1.0
2007-01-09,7.1,7.15,7.0,7.0,2800,1.29619078014322,1.30531888422873,1.27793457197218,1.27793457197218,15337.2484240348,0.0,1.0
2007-01-10,7.2,7.2,7.15,7.15,1300,1.31444698831425,1.31444698831425,1.30531888422873,1.30531888422873,7120.86533973044,0.0,1.0
2007-01-11,7.2,7.4,7.2,7.32,1200,1.31444698831425,1.35095940465631,1.31444698831425,1.33635443811948,6573.10646744348,0.0,1.0
2007-01-12,7.69,7.74,7.3799,7.74,24600,1.4039024083523,1.41303051243782,1.34728990681393,1.41303051243782,134748.682582592,0.0,1.0
2007-01-16,7.75,7.75,7.75,7.75,700,1.41485613325492,1.41485613325492,1.41485613325492,1.41485613325492,3834.3121060087,0.0,1.0
2007-01-17,7.56,7.78,7.56,7.7499,7500,1.38016933772996,1.42033299570623,1.38016933772996,1.41483787704675,41081.9154215218,0.0,1.0
2007-01-18,7.274,7.274,7.0,7.26,3600,1.32795658236081,1.32795658236081,1.27793457197218,1.32540071321687,19719.3194023305,0.0,1.0
2007-01-19,7.6399,7.6399,7.45,7.45,1400,1.39475604805861,1.39475604805861,1.36008750874182,1.36008750874182,7668.62421201743,0.0,1.0
2007-01-22,7.51,7.74,7.51,7.74,400,1.37104123364444,1.41303051243782,1.37104123364444,1.41303051243782,2191.03548914784,0.0,1.0
2007-01-23,7.73,7.73,7.57,7.69,1400,1.41120489162071,1.41120489162071,1.38199495854706,1.4039024083523,7668.62421201742,0.0,1.0
2007-01-24,7.73,7.73,7.73,7.73,0,1.41120489162071,1.41120489162071,1.41120489162071,1.41120489162071,0,0.0,1.0
2007-01-25,7.47,7.5,7.41,7.5,800,1.36373875037603,1.36921561282734,1.35278502547341,1.36921561282734,4382.07097829567,0.0,1.0
2007-01-26,7.28,7.29,7.28,7.29,200,1.32905195485107,1.33087757566817,1.32905195485107,1.33087757566817,1095.51774457392,0.0,1.0
2007-01-29,7.56,7.56,7.17,7.17,500,1.38016933772996,1.38016933772996,1.30897012586294,1.30897012586294,2738.79436143479,0.0,1.0
2007-01-30,7.31,7.31,7.31,7.31,300,1.33452881730238,1.33452881730238,1.33452881730238,1.33452881730238,1643.27661686088,0.0,1.0
2007-01-31,7.74,7.74,7.74,7.74,1000,1.41303051243782,1.41303051243782,1.41303051243782,1.41303051243782,5477.58872286956,0.0,1.0
2007-02-01,7.51,7.74,7.43,7.74,700,1.37104123364444,1.41303051243782,1.35643626710762,1.41303051243782,3834.31210600872,0.0,1.0
2007-02-02,7.48,7.88,7.334,7.73,13000,1.36556437119313,1.43858920387726,1.33891030726343,1.41120489162071,71208.6533973047,0.0,1.0
2007-02-05,7.52,7.5299,7.4,7.41,800,1.37286685446155,1.37467421907048,1.35095940465631,1.35278502547341,4382.07097829565,0.0,1.0
2007-02-06,7.53,7.53,7.52,7.53,2200,1.37469247527865,1.37469247527865,1.37286685446155,1.37469247527865,12050.6951903131,0.0,1.0
2007-02-07,7.54,7.57,7.54,7.57,900,1.37651809609575,1.38199495854706,1.37651809609575,1.38199495854706,4929.82985058263,0.0,1.0
2007-02-08,7.37,7.47,7.2601,7.36,1200,1.345482542205,1.36373875037603,1.32541896942504,1.3436569213879,6573.10646744349,0.0,1.0
2007-02-09,7.84,7.84,7.67,7.67,1100,1.43128672060885,1.43128672060885,1.40025116671809,1.40025116671809,6025.34759515652,0.0,1.0
2007-02-12,7.86,7.8799,7.85,7.85,1100,1.43493796224305,1.43857094766909,1.43311234142595,1.43311234142595,6025.34759515655,0.0,1.0
2007-02-13,7.86,7.86,7.86,7.86,3,1.43493796224305,1.43493796224305,1.43493796224305,1.43493796224305,16.4327661686088,0.0,1.0
2007-02-14,7.5001,7.5001,7.5001,7.5001,100,1.36923386903551,1.36923386903551,1.36923386903551,1.36923386903551,547.758872286959,0.0,1.0
2007-02-15,7.7101,7.72,7.71,7.72,1400,1.40757190619468,1.40937927080361,1.40755364998651,1.40937927080361,7668.62421201739,0.0,1.0
2007-02-16,7.76,7.85,7.57,7.57,2400,1.41668175407202,1.43311234142595,1.38199495854706,1.38199495854706,13146.212934887,0.0,1.0
2007-02-20,7.86,7.86,7.7,7.71,1200,1.43493796224305,1.43493796224305,1.4057280291694,1.40755364998651,6573.10646744351,0.0,1.0
2007-02-21,7.86,7.86,7.86,7.86,0,1.43493796224305,1.43493796224305,1.43493796224305,1.43493796224305,0,0.0,1.0
2007-02-22,7.83,7.83,7.61,7.61,500,1.42946109979174,1.42946109979174,1.38929744181547,1.38929744181547,2738.7943614348,0.0,1.0
2007-02-23,7.86,7.87,7.77,7.87,14300,1.43493796224305,1.43676358306016,1.41850737488912,1.43676358306016,78329.5187370351,0.0,1.0
2007-02-26,7.71,7.71,7.71,7.71,200,1.40755364998651,1.40755364998651,1.40755364998651,1.40755364998651,1095.51774457391,0.0,1.0
2007-02-27,7.67,7.67,7.67,7.67,200,1.40025116671809,1.40025116671809,1.40025116671809,1.40025116671809,1095.51774457392,0.0,1.0
2007-02-28,7.66,7.68,7.65,7.65,2000,1.39842554590099,1.4020767875352,1.39659992508389,1.39659992508389,10955.1774457392,0.0,1.0
2007-03-01,7.66,7.66,7.66,7.66,0,1.39842554590099,1.39842554590099,1.39842554590099,1.39842554590099,0,0.0,1.0
2007-03-02,7.65,7.65,7.65,7.65,500,1.39659992508389,1.39659992508389,1.39659992508389,1.39659992508389,2738.79436143478,0.0,1.0
2007-03-05,7.78,7.78,7.78,7.78,200,1.42033299570623,1.42033299570623,1.42033299570623,1.42033299570623,1095.51774457391,0.0,1.0
2007-03-06,7.7,7.8,7.7,7.79,600,1.4057280291694,1.42398423734043,1.4057280291694,1.42215861652333,3286.55323372175,0.0,1.0
2007-03-07,7.68,7.8,7.65,7.65,2700,1.4020767875352,1.42398423734043,1.39659992508389,1.39659992508389,14789.4895517478,0.0,1.0
2007-03-08,7.88,7.88,7.7,7.8,800,1.43858920387726,1.43858920387726,1.4057280291694,1.42398423734043,4382.07097829566,0.0,1.0
2007-03-09,7.7,7.72,7.7,7.72,1000,1.4057280291694,1.40937927080361,1.4057280291694,1.40937927080361,5477.58872286959,0.0,1.0
2007-03-12,7.76,7.9,7.68,7.7,3000,1.41668175407202,1.44224044551147,1.4020767875352,1.4057280291694,16432.7661686088,0.0,1.0
2007-03-13,7.5,7.79,7.5,7.79,10300,1.36921561282734,1.42215861652333,1.36921561282734,1.42215861652333,56419.1638455567,0.0,1.0
2007-03-14,7.6,7.64,7.5,7.5,3400,1.38747182099837,1.39477430426678,1.36921561282734,1.36921561282734,18623.8016577566,0.0,1.0
2007-03-15,7.75,7.88,7.64,7.64,1900,1.41485613325492,1.43858920387726,1.39477430426678,1.39477430426678,10407.4185734522,0.0,1.0
2007-03-16,7.75,7.85,7.7,7.72,1600,1.41485613325492,1.43311234142595,1.4057280291694,1.40937927080361,8764.14195659132,0.0,1.0
2007-03-19,7.98,7.98,7.75,7.86,30400,1.45684541204829,1.45684541204829,1.41485613325492,1.43493796224305,166518.697175235,0.0,1.0
2007-03-20,7.89,8.0,7.89,7.99,3300,1.44041482469436,1.4604966536825,1.44041482469436,1.45867103286539,18076.0427854696,0.0,1.0
2007-03-21,7.8,7.84,7.8,7.84,5000,1.42398423734043,1.43128672060885,1.42398423734043,1.43128672060885,27387.943614348,0.0,1.0
2007-03-22,8.01,8.01,7.94,7.94,700,1.4623222744996,1.4623222744996,1.44954292877988,1.44954292877988,3834.3121060087,0.0,1.0
2007-03-23,7.86,8.19,7.86,7.86,2100,1.43493796224305,1.49518344920746,1.43493796224305,1.43493796224305,11502.9363180261,0.0,1.0
2007-03-26,7.8001,8.1,7.8,8.1,500,1.4240024935486,1.47875286185353,1.42398423734043,1.47875286185353,2738.7943614348,0.0,1.0
2007-03-27,8.07,8.17,7.8,7.8,5700,1.47327599940222,1.49153220757325,1.42398423734043,1.42398423734043,31222.2557203566,0.0,1.0
2007-03-28,7.9,7.98,7.76,7.98,4900,1.44224044551147,1.45684541204829,1.41668175407202,1.45684541204829,26840.1847420609,0.0,1.0
2007-03-29,8.05,8.05,7.89,7.89,200,1.46962475776801,1.46962475776801,1.44041482469436,1.44041482469436,1095.51774457392,0.0,1.0
2007-03-30,7.81,8.13,7.81,8.13,1981,1.42580985815754,1.48422972430484,1.42580985815754,1.48422972430484,10851.1032600046,0.0,1.0
2007-04-02,7.81,7.81,7.81,7.81,0,1.42580985815754,1.42580985815754,1.42580985815754,1.42580985815754,0,0.0,1.0
2007-04-03,7.92,7.98,7.92,7.96,1200,1.44589168714567,1.45684541204829,1.44589168714567,1.45319417041408,6573.1064674435,0.0,1.0
2007-04-04,8.09,8.09,8.08,8.09,300,1.47692724103642,1.47692724103642,1.47510162021932,1.47692724103642,1643.27661686088,0.0,1.0
2007-04-05,7.98,7.98,7.8,7.9,2500,1.45684541204829,1.45684541204829,1.42398423734043,1.44224044551147,13693.9718071739,0.0,1.0
2007-04-09,7.852,7.852,7.852,7.852,200,1.43347746558937,1.43347746558937,1.43347746558937,1.43347746558937,1095.51774457392,0.0,1.0
2007-04-10,7.8775,7.8775,7.85,7.85,500,1.43813279867298,1.43813279867298,1.43311234142595,1.43311234142595,2738.7943614348,0.0,1.0
2007-04-11,7.821,7.821,7.8001,7.8001,1300,1.42781804105635,1.42781804105635,1.4240024935486,1.4240024935486,7120.86533973046,0.0,1.0
2007-04-12,7.85,7.93,7.84,7.93,1600,1.43311234142595,1.44771730796277,1.43128672060885,1.44771730796277,8764.14195659133,0.0,1.0
2007-04-13,7.83,7.94,7.83,7.83,400,1.42946109979174,1.44954292877988,1.42946109979174,1.42946109979174,2191.03548914784,0.0,1.0
2007-04-16,7.83,7.83,7.83,7.83,0,1.42946109979174,1.42946109979174,1.42946109979174,1.42946109979174,0,0.0,1.0
2007-04-17,7.79,7.79,7.75,7.75,2100,1.42215861652333,1.42215861652333,1.41485613325492,1.41485613325492,11502.9363180261,0.0,1.0
2007-04-18,7.65,7.75,7.65,7.75,2400,1.39659992508389,1.41485613325492,1.39659992508389,1.41485613325492,13146.212934887,0.0,1.0
2007-04-19,7.71,7.84,7.71,7.84,500,1.40755364998651,1.43128672060885,1.40755364998651,1.43128672060885,2738.79436143478,0.0,1.0
2007-04-20,7.94,7.95,7.6,7.6,18000,1.44954292877988,1.45136854959698,1.38747182099837,1.38747182099837,98596.5970116523,0.0,1.0
2007-04-23,7.9,7.9,7.76,7.7961,1900,1.44224044551147,1.44224044551147,1.41668175407202,1.42327224522176,10407.4185734522,0.0,1.0
2007-04-24,7.9,7.9,7.9,7.9,200,1.44224044551147,1.44224044551147,1.44224044551147,1.44224044551147,1095.51774457391,0.0,1.0
2007-04-25,8.14,8.14,7.75,7.81,14700,1.48605534512194,1.48605534512194,1.41485613325492,1.42580985815754,80520.5542261828,0.0,1.0
2007-04-26,7.99,7.99,7.75,7.89,1500,1.45867103286539,1.45867103286539,1.41485613325492,1.44041482469436,8216.38308430439,0.0,1.0
2007-04-27,7.75,7.76,7.72,7.73,900,1.41485613325492,1.41668175407202,1.40937927080361,1.41120489162071,4929.82985058262,0.0,1.0
2007-04-30,7.95,7.95,7.73,7.94,1200,1.45136854959698,1.45136854959698,1.41120489162071,1.44954292877988,6573.1064674435,0.0,1.0
2007-05-01,7.95,7.95,7.95,7.95,0,1.45136854959698,1.45136854959698,1.45136854959698,1.45136854959698,0,0.0,1.0
2007-05-02,7.76,7.92,7.76,7.92,1800,1.41668175407202,1.44589168714567,1.41668175407202,1.44589168714567,9859.65970116525,0.0,1.0
2007-05-03,7.78,7.78,7.4,7.4,900,1.42033299570623,1.42033299570623,1.35095940465631,1.35095940465631,4929.82985058261,0.0,1.0
2007-05-04,7.5,7.5,7.32,7.38,900,1.40937927080361,1.40937927080361,1.37555416830432,1.38682920247075,4789.34247142094,0.22,1.0
2007-05-07,7.41,7.51,7.18,7.51,1400,1.39246671955397,1.41125844316468,1.34924575524932,1.41125844316468,7450.088288877,0.0,1.0
2007-05-08,7.52,7.52,7.2,7.51,5300,1.41313761552575,1.41313761552575,1.35300409997146,1.41125844316468,28203.9056650345,0.0,1.0
2007-05-09,7.52,7.52,7.52,7.52,0,1.41313761552575,1.41313761552575,1.41313761552575,1.41313761552575,0,0.0,1.0
2007-05-10,7.73,7.73,7.31,7.31,2700,1.45260023510825,1.45260023510825,1.37367499594325,1.37367499594325,14368.0274142629,0.0,1.0
2007-05-11,7.78,8.1,7.78,8.0,53200,1.46199609691361,1.5221296124679,1.46199609691361,1.50333788885718,283103.354977327,0.0,1.0
2007-05-14,8.08,8.12,7.595,7.595,400,1.51837126774575,1.52588795719004,1.42723140823379,1.42723140823379,2128.59665396487,0.0,1.0
2007-05-15,8.17,8.18,8.01,8.18,2300,1.5352838189954,1.53716299135647,1.50521706121825,1.53716299135647,12239.4307602979,0.0,1.0
2007-05-16,8.17,8.17,8.17,8.17,0,1.5352838189954,1.5352838189954,1.5352838189954,1.5352838189954,0,0.0,1.0
2007-05-17,8.15,8.15,8.14,8.14,400,1.53152547427325,1.53152547427325,1.52964630191218,1.52964630191218,2128.59665396487,0.0,1.0
2007-05-18,7.85,8.2,7.845,8.2,1400,1.47515030344111,1.54092133607861,1.47421071726057,1.54092133607861,7450.08828887702,0.0,1.0
2007-05-21,8.0,8.04,7.7,7.85,9000,1.50333788885718,1.51085457830147,1.44696271802504,1.47515030344111,47893.4247142095,0.0,1.0
2007-05-22,8.2,8.2,7.87,7.87,2900,1.54092133607861,1.54092133607861,1.47890864816325,1.47890864816325,15432.3257412453,0.0,1.0
2007-05-23,8.25,8.25,7.98,7.98,800,1.55031719788397,1.55031719788397,1.49957954413504,1.49957954413504,4257.19330792972,0.0,1.0
2007-05-24,8.025,8.25,8.025,8.25,500,1.50803581975986,1.55031719788397,1.50803581975986,1.55031719788397,2660.74581745608,0.0,1.0
2007-05-25,8.219,8.25,7.82,7.82,1700,1.54449176356465,1.55031719788397,1.4695127863579,1.4695127863579,9046.53577935066,0.0,1.0
2007-05-29,8.25,8.25,7.97,7.97,300,1.55031719788397,1.55031719788397,1.49770037177397,1.49770037177397,1596.44749047365,0.0,1.0
2007-05-30,8.15,8.15,7.98,8.01,1300,1.53152547427325,1.53152547427325,1.49957954413504,1.50521706121825,6917.93912538583,0.0,1.0
2007-05-31,8.2,8.2,8.19,8.19,300,1.54092133607861,1.54092133607861,1.53904216371754,1.53904216371754,1596.44749047365,0.0,1.0
2007-06-01,8.2,8.2,8.2,8.2,0,1.54092133607861,1.54092133607861,1.54092133607861,1.54092133607861,0,0.0,1.0
2007-06-04,8.25,8.25,8.25,8.25,100,1.55031719788397,1.55031719788397,1.55031719788397,1.55031719788397,532.149163491216,0.0,1.0
2007-06-05,7.91,7.91,7.91,7.91,100,1.48642533760754,1.48642533760754,1.48642533760754,1.48642533760754,532.149163491216,0.0,1.0
2007-06-06,7.98,7.98,7.81,7.9,1500,1.49957954413504,1.49957954413504,1.46763361399682,1.48454616524647,7982.23745236823,0.0,1.0
2007-06-07,7.99,7.99,7.99,7.99,100,1.50145871649611,1.50145871649611,1.50145871649611,1.50145871649611,532.149163491216,0.0,1.0
2007-06-08,8.44,8.44,8.25,8.25,2100,1.58602147274433,1.58602147274433,1.55031719788397,1.55031719788397,11175.1324333155,0.0,1.0
2007-06-11,8.19,8.19,8.16,8.16,1000,1.53904216371754,1.53904216371754,1.53340464663433,1.53340464663433,5321.49163491216,0.0,1.0
2007-06-12,8.19,8.19,8.19,8.19,0,1.53904216371754,1.53904216371754,1.53904216371754,1.53904216371754,0,0.0,1.0
2007-06-13,8.07,8.07,8.07,8.07,200,1.51649209538468,1.51649209538468,1.51649209538468,1.51649209538468,1064.29832698243,0.0,1.0
2007-06-14,7.73,8.0,7.73,7.96,4800,1.45260023510825,1.50333788885718,1.45260023510825,1.4958211994129,25543.1598475784,0.0,1.0
2007-06-15,7.72,7.99,7.72,7.99,1100,1.45072106274718,1.50145871649611,1.45072106274718,1.50145871649611,5853.64079840338,0.0,1.0
2007-06-18,7.95,7.95,7.74,7.74,2200,1.49394202705183,1.49394202705183,1.45447940746932,1.45447940746932,11707.2815968067,0.0,1.0
2007-06-19,8.15,8.15,7.73,7.73,2900,1.53152547427325,1.53152547427325,1.45260023510825,1.45260023510825,15432.3257412453,0.0,1.0
2007-06-20,8.0776,8.1,7.77,7.91,3300,1.5179202663791,1.5221296124679,1.46011692455254,1.48642533760754,17560.9223952101,0.0,1.0
2007-06-21,8.19,8.19,8.18,8.19,400,1.53904216371754,1.53904216371754,1.53716299135647,1.53904216371754,2128.59665396486,0.0,1.0
2007-06-22,7.77,8.04,7.75,7.75,3100,1.46011692455254,1.51085457830147,1.4563585798304,1.4563585798304,16496.6240682277,0.0,1.0
2007-06-25,7.84,8.09,7.84,8.09,500,1.47327113108004,1.52025044010683,1.47327113108004,1.52025044010683,2660.74581745608,0.0,1.0
2007-06-26,8.0,8.12,8.0,8.09,11700,1.50333788885718,1.52588795719004,1.50333788885718,1.52025044010683,62261.4521284723,0.0,1.0
2007-06-27,7.97,8.19,7.74,8.14,6300,1.49770037177397,1.53904216371754,1.45447940746932,1.52964630191218,33525.3972999465,0.0,1.0
2007-06-28,7.95,8.16,7.77,7.77,4800,1.49394202705183,1.53340464663433,1.46011692455254,1.46011692455254,25543.1598475783,0.0,1.0
2007-06-29,7.94,7.95,7.94,7.95,200,1.49206285469075,1.49394202705183,1.49206285469075,1.49394202705183,1064.29832698243,0.0,1.0
2007-07-02,7.75,8.1,7.73,7.7301,1700,1.4563585798304,1.5221296124679,1.45260023510825,1.45261902683186,9046.53577935064,0.0,1.0
2007-07-03,7.75,7.75,7.75,7.75,0,1.4563585798304,1.4563585798304,1.4563585798304,1.4563585798304,0,0.0,1.0
2007-07-05,7.75,8.08,7.75,8.08,0,1.4563585798304,1.51837126774575,1.4563585798304,1.51837126774575,0,0.0,1.0
2007-07-06,7.7,7.79,7.52,7.52,4000,1.44696271802504,1.46387526927468,1.41313761552575,1.41313761552575,21285.9665396486,0.0,1.0
2007-07-09,7.5038,7.69,7.5,7.53,1500,1.41009335630082,1.44508354566397,1.40937927080361,1.41501678788682,7982.23745236821,0.0,1.0
2007-07-10,7.44,7.44,7.19,7.3,5100,1.39810423663718,1.39810423663718,1.35112492761039,1.37179582358218,27139.607338052,0.0,1.0
2007-07-11,7.68,7.68,7.4201,7.4201,300,1.4432043733029,1.4432043733029,1.39436468363865,1.39436468363865,1596.44749047364,0.0,1.0
2007-07-12,7.69,7.69,7.502,7.502,300,1.44508354566397,1.44508354566397,1.40975510527582,1.40975510527582,1596.44749047364,0.0,1.0
2007-07-13,8.0,8.0,7.7,7.7,1800,1.50333788885718,1.50333788885718,1.44696271802504,1.44696271802504,9578.6849428419,0.0,1.0
2007-07-16,8.0,8.0,8.0,8.0,100,1.50333788885718,1.50333788885718,1.50333788885718,1.50333788885718,532.149163491217,0.0,1.0
2007-07-17,7.99,7.99,7.71,7.71,200,1.50145871649611,1.50145871649611,1.44884189038611,1.44884189038611,1064.29832698243,0.0,1.0
2007-07-18,7.99,7.99,7.99,7.99,0,1.50145871649611,1.50145871649611,1.50145871649611,1.50145871649611,0,0.0,1.0
2007-07-19,7.761,7.761,7.761,7.761,500,1.45842566942757,1.45842566942757,1.45842566942757,1.45842566942757,2660.74581745609,0.0,1.0
2007-07-20,7.99,8.0,7.99,8.0,600,1.50145871649611,1.50333788885718,1.50145871649611,1.50333788885718,3192.8949809473,0.0,1.0
2007-07-23,8.13,8.13,8.05,8.05,600,1.52776712955111,1.52776712955111,1.51273375066254,1.51273375066254,3192.8949809473,0.0,1.0
2007-07-24,7.33,8.0,7.29,8.0,13900,1.37743334066539,1.50333788885718,1.36991665122111,1.50333788885718,73968.7337252792,0.0,1.0
2007-07-25,7.15,7.15,7.1,7.1,200,1.34360823816611,1.34360823816611,1.33421237636075,1.33421237636075,1064.29832698243,0.0,1.0
2007-07-26,7.1,7.15,7.1,7.15,1800,1.33421237636075,1.34360823816611,1.33421237636075,1.34360823816611,9578.68494284188,0.0,1.0
2007-07-27,7.0,7.0,6.72,6.84,7300,1.31542065275003,1.31542065275003,1.26280382664003,1.28535389497289,38846.8889348589,0.0,1.0
2007-07-30,6.84,6.84,6.7,6.7,1800,1.28535389497289,1.28535389497289,1.25904548191789,1.25904548191789,9578.68494284189,0.0,1.0
2007-07-31,6.67,6.9899,6.67,6.9899,2800,1.25340796483468,1.31352268866535,1.25340796483468,1.31352268866535,14900.176577754,0.0,1.0
2007-08-01,6.9199,6.9199,6.9199,6.9199,200,1.30036848213785,1.30036848213785,1.30036848213785,1.30036848213785,1064.29832698243,0.0,1.0
2007-08-02,6.89,6.89,6.55,6.55,200,1.29474975677825,1.29474975677825,1.23085789650182,1.23085789650182,1064.29832698243,0.0,1.0
2007-08-03,6.89,6.89,6.89,6.89,0,1.29474975677825,1.29474975677825,1.29474975677825,1.29474975677825,0,0.0,1.0
2007-08-06,6.9399,6.95,6.93,6.95,600,1.30412682686,1.30602479094468,1.30226644622253,1.30602479094468,3192.89498094728,0.0,1.0
2007-08-07,6.51,6.51,6.51,6.51,100,1.22334120705753,1.22334120705753,1.22334120705753,1.22334120705753,532.149163491217,0.0,1.0
2007-08-08,6.02,6.94,6.02,6.94,37900,1.13126176136503,1.30414561858361,1.13126176136503,1.30414561858361,201684.532963171,0.0,1.0
2007-08-09,5.95,6.0,5.85,6.0,6600,1.11810755483753,1.12750341664289,1.09931583122681,1.12750341664289,35121.8447904202,0.0,1.0
2007-08-10,6.44,6.45,5.8499,5.85,7000,1.21018700053003,1.2120661728911,1.0992970395032,1.09931583122681,37250.4414443852,0.0,1.0
2007-08-13,6.54,6.54,6.54,6.54,100,1.22897872414075,1.22897872414075,1.22897872414075,1.22897872414075,532.149163491214,0.0,1.0
2007-08-14,6.6,6.63,6.415,6.449,5600,1.24025375830718,1.24589127539039,1.20548906962735,1.211878255655,29800.353155508,0.0,1.0
2007-08-15,6.6,6.6,6.48,6.4999,1800,1.24025375830718,1.24025375830718,1.21770368997432,1.22144324297285,9578.68494284185,0.0,1.0
2007-08-16,5.928,6.19,5.89,6.0,3400,1.11397337564317,1.16320769150325,1.1068325206711,1.12750341664289,18093.0715587014,0.0,1.0
2007-08-17,6.05,6.15,6.05,6.05,300,1.13689927844824,1.15569100205896,1.13689927844824,1.13689927844824,1596.44749047365,0.0,1.0
2007-08-20,6.9,7.89,6.0,6.0,35300,1.29662892913932,1.4826669928854,1.12750341664289,1.12750341664289,187848.654712399,0.0,1.0
2007-08-21,6.92,7.139,6.6801,6.75,2500,1.30038727386146,1.34154114856893,1.25530592891936,1.26844134372325,13303.7290872804,0.0,1.0
2007-08-22,6.728,6.728,6.68,6.68,600,1.26430716452889,1.26430716452889,1.25528713719575,1.25528713719575,3192.8949809473,0.0,1.0
2007-08-23,6.7,6.7,6.68,6.68,1000,1.25904548191789,1.25904548191789,1.25528713719575,1.25528713719575,5321.49163491216,0.0,1.0
2007-08-24,6.68,7.0,6.68,6.68,9000,1.25528713719575,1.31542065275003,1.25528713719575,1.25528713719575,47893.4247142093,0.0,1.0
2007-08-27,6.68,6.68,6.68,6.68,500,1.25528713719575,1.25528713719575,1.25528713719575,1.25528713719575,2660.74581745607,0.0,1.0
2007-08-28,6.7,6.71,6.636,6.7,2100,1.25904548191789,1.26092465427896,1.24701877880703,1.25904548191789,11175.1324333155,0.0,1.0
2007-08-29,6.62,6.647,6.62,6.647,300,1.24401210302932,1.24908586840421,1.24401210302932,1.24908586840421,1596.44749047365,0.0,1.0
2007-08-30,6.25,7.12,6.25,6.82,20300,1.17448272566967,1.33797072108289,1.17448272566967,1.28159555025075,108026.280188717,0.0,1.0
2007-08-31,6.5,6.62,6.28,6.62,700,1.22146203469646,1.24401210302932,1.18012024275289,1.24401210302932,3725.04414443851,0.0,1.0
2007-09-04,6.44,6.6,6.44,6.58,900,1.21018700053003,1.24025375830718,1.21018700053003,1.23649541358503,4789.34247142095,0.0,1.0
2007-09-05,6.52,6.61,6.3,6.61,1500,1.2252203794186,1.24213293066825,1.18387858747503,1.24213293066825,7982.23745236826,0.0,1.0
2007-09-06,6.52,6.52,6.52,6.52,0,1.2252203794186,1.2252203794186,1.2252203794186,1.2252203794186,0,0.0,1.0
2007-09-07,6.17,6.19,6.16,6.19,600,1.1594493467811,1.16320769150325,1.15757017442003,1.16320769150325,3192.8949809473,0.0,1.0
2007-09-10,6.2,6.2,6.13,6.154,800,1.16508686386432,1.16508686386432,1.15193265733682,1.15644267100339,4257.19330792971,0.0,1.0
2007-09-11,6.13,6.5499,6.12,6.54,1700,1.15193265733682,1.23083910477821,1.15005348497574,1.22897872414075,9046.53577935064,0.0,1.0
2007-09-12,6.6,7.01,6.42,6.42,3100,1.24025375830718,1.31729982511111,1.20642865580789,1.20642865580789,16496.6240682276,0.0,1.0
2007-09-13,6.8399,6.8399,6.8399,6.8399,300,1.28533510324928,1.28533510324928,1.28533510324928,1.28533510324928,1596.44749047365,0.0,1.0
2007-09-14,6.61,6.8,6.59,6.8,400,1.24213293066825,1.27783720552861,1.2383745859461,1.27783720552861,2128.59665396486,0.0,1.0
2007-09-17,6.71,6.93,6.71,6.93,1200,1.26092465427896,1.30226644622253,1.26092465427896,1.30226644622253,6385.7899618946,0.0,1.0
2007-09-18,7.05,7.14,6.71,7.14,1100,1.32481651455539,1.34172906580504,1.26092465427896,1.34172906580504,5853.64079840338,0.0,1.0
2007-09-19,7.0,7.01,7.0,7.01,300,1.31542065275003,1.31729982511111,1.31542065275003,1.31729982511111,1596.44749047365,0.0,1.0
2007-09-20,6.27,6.53,6.27,6.53,1900,1.17824107039182,1.22709955177968,1.17824107039182,1.22709955177968,10110.8341063331,0.0,1.0
2007-09-21,6.28,6.532,6.25,6.25,5700,1.18012024275289,1.22747538625189,1.17448272566967,1.17448272566967,30332.5023189993,0.0,1.0
2007-09-24,6.338,6.77,6.3101,6.65,1200,1.1910194424471,1.27219968844539,1.18577655155971,1.24964962011253,6385.7899618946,0.0,1.0
2007-09-25,6.26,6.8,6.25,6.8,1000,1.17636189803075,1.27783720552861,1.17448272566967,1.27783720552861,5321.49163491214,0.0,1.0
2007-09-26,6.26,6.26,6.26,6.26,0,1.17636189803075,1.17636189803075,1.17636189803075,1.17636189803075,0,0.0,1.0
2007-09-27,6.26,6.26,6.26,6.26,0,1.17636189803075,1.17636189803075,1.17636189803075,1.17636189803075,0,0.0,1.0
2007-09-28,6.45,6.62,6.44,6.44,1100,1.2120661728911,1.24401210302932,1.21018700053003,1.21018700053003,5853.64079840339,0.0,1.0
2007-10-01,6.6,6.6,6.3,6.3,600,1.24025375830718,1.24025375830718,1.18387858747503,1.18387858747503,3192.89498094728,0.0,1.0
2007-10-02,6.67,6.7,6.408,6.6,1900,1.25340796483468,1.25904548191789,1.2041736489746,1.24025375830718,10110.8341063331,0.0,1.0
2007-10-03,6.41,6.75,6.33,6.41,1200,1.20454948344682,1.26844134372325,1.18951610455825,1.20454948344682,6385.78996189458,0.0,1.0
2007-10-04,6.41,6.41,6.41,6.41,0,1.20454948344682,1.20454948344682,1.20454948344682,1.20454948344682,0,0.0,1.0
2007-10-05,6.5,6.5,6.5,6.5,100,1.22146203469646,1.22146203469646,1.22146203469646,1.22146203469646,532.149163491216,0.0,1.0
2007-10-08,6.65,6.65,6.65,6.65,89,1.24964962011253,1.24964962011253,1.24964962011253,1.24964962011253,473.612755507183,0.0,1.0
2007-10-09,6.33,6.33,6.33,6.33,100,1.18951610455825,1.18951610455825,1.18951610455825,1.18951610455825,532.149163491214,0.0,1.0
2007-10-10,6.31,6.96,6.25,6.68,2400,1.1857577598361,1.30790396330575,1.17448272566967,1.25528713719575,12771.5799237892,0.0,1.0
2007-10-11,6.28,6.28,6.28,6.28,100,1.18012024275289,1.18012024275289,1.18012024275289,1.18012024275289,532.149163491215,0.0,1.0
2007-10-12,6.3,6.37,6.26,6.37,500,1.18387858747503,1.19703279400253,1.17636189803075,1.19703279400253,2660.74581745608,0.0,1.0
2007-10-15,6.25,6.31,6.25,6.25,2300,1.17448272566967,1.1857577598361,1.17448272566967,1.17448272566967,12239.430760298,0.0,1.0
2007-10-16,6.42,6.42,6.42,6.42,300,1.20642865580789,1.20642865580789,1.20642865580789,1.20642865580789,1596.44749047365,0.0,1.0
2007-10-17,6.24,6.4,6.24,6.4,7700,1.1726035533086,1.20267031108575,1.1726035533086,1.20267031108575,40975.4855888237,0.0,1.0
2007-10-18,6.3,6.65,6.3,6.65,5500,1.18387858747503,1.24964962011253,1.18387858747503,1.24964962011253,29268.2039920169,0.0,1.0
2007-10-19,6.19,6.3001,6.19,6.3,1800,1.16320769150325,1.18389737919864,1.16320769150325,1.18387858747503,9578.68494284184,0.0,1.0
2007-10-22,6.5299,6.53,6.5299,6.53,1500,1.22708076005606,1.22709955177968,1.22708076005606,1.22709955177968,7982.23745236827,0.0,1.0
2007-10-23,6.21,6.41,6.19,6.41,6800,1.16696603622539,1.20454948344682,1.16320769150325,1.20454948344682,36186.1431174026,0.0,1.0
2007-10-24,6.39,6.39,6.22,6.22,2700,1.20079113872467,1.20079113872467,1.16884520858646,1.16884520858646,14368.0274142629,0.0,1.0
2007-10-25,6.28,6.31,6.28,6.31,3200,1.18012024275289,1.1857577598361,1.18012024275289,1.1857577598361,17028.7732317189,0.0,1.0
2007-10-26,6.27,6.27,6.25,6.27,15100,1.17824107039182,1.17824107039182,1.17448272566967,1.17824107039182,80354.5236871734,0.0,1.0
2007-10-29,6.18,6.5,6.15,6.5,11600,1.16132851914217,1.22146203469646,1.15569100205896,1.22146203469646,61729.3029649812,0.0,1.0
2007-10-30,6.14,6.25,6.14,6.25,3600,1.15381182969789,1.17448272566967,1.15381182969789,1.17448272566967,19157.3698856837,0.0,1.0
2007-10-31,6.1,6.1,6.09,6.1,10300,1.1462951402536,1.1462951402536,1.14441596789253,1.1462951402536,54811.3638395953,0.0,1.0
2007-11-01,6.12,6.3099,6.12,6.3099,1300,1.15005348497574,1.18573896811249,1.15005348497574,1.18573896811249,6917.93912538583,0.0,1.0
2007-11-02,6.1,6.2,6.05,6.05,4900,1.1462951402536,1.16508686386432,1.13689927844824,1.13689927844824,26075.3090110696,0.0,1.0
2007-11-05,6.13,6.2,6.13,6.2,500,1.15193265733682,1.16508686386432,1.15193265733682,1.16508686386432,2660.74581745607,0.0,1.0
2007-11-06,6.1,6.2,6.0,6.2,25300,1.1462951402536,1.16508686386432,1.12750341664289,1.16508686386432,134633.738363278,0.0,1.0
2007-11-07,6.07,6.07,6.0,6.01,1100,1.14065762317039,1.14065762317039,1.12750341664289,1.12938258900396,5853.64079840336,0.0,1.0
2007-11-08,6.0,6.0001,6.0,6.0,29900,1.12750341664289,1.1275222083665,1.12750341664289,1.12750341664289,159112.599883873,0.0,1.0
2007-11-09,6.0,6.0,6.0,6.0,0,1.12750341664289,1.12750341664289,1.12750341664289,1.12750341664289,0,0.0,1.0
2007-11-12,5.92,5.92,5.88,5.88,12200,1.11247003775432,1.11247003775432,1.10495334831003,1.10495334831003,64922.197945928,0.0,1.0
2007-11-13,5.99,6.0,5.99,6.0,700,1.12562424428182,1.12750341664289,1.12562424428182,1.12750341664289,3725.0441444385,0.0,1.0
2007-11-14,5.95,6.0,5.91,5.91,3800,1.11810755483753,1.12750341664289,1.11059086539324,1.11059086539324,20221.6682126662,0.0,1.0
2007-11-15,6.0,6.0,6.0,6.0,200,1.12750341664289,1.12750341664289,1.12750341664289,1.12750341664289,1064.29832698243,0.0,1.0
2007-11-16,6.0,6.1,6.0,6.0,3400,1.12750341664289,1.1462951402536,1.12750341664289,1.12750341664289,18093.0715587013,0.0,1.0
2007-11-19,5.91,5.91,5.91,5.91,200,1.11059086539324,1.11059086539324,1.11059086539324,1.11059086539324,1064.29832698244,0.0,1.0
2007-11-20,5.8,5.8,5.8,5.8,6000,1.08991996942146,1.08991996942146,1.08991996942146,1.08991996942146,31928.9498094729,0.0,1.0
2007-11-21,5.9899,5.99,5.9899,5.99,400,1.1256054525582,1.12562424428182,1.1256054525582,1.12562424428182,2128.59665396487,0.0,1.0
2007-11-23,5.99,5.99,5.99,5.99,200,1.12562424428182,1.12562424428182,1.12562424428182,1.12562424428182,1064.29832698243,0.0,1.0
2007-11-26,5.8,5.99,5.8,5.99,1300,1.08991996942146,1.12562424428182,1.08991996942146,1.12562424428182,6917.93912538579,0.0,1.0
2007-11-27,5.9,5.9,5.9,5.9,1000,1.10871169303217,1.10871169303217,1.10871169303217,1.10871169303217,5321.49163491217,0.0,1.0
2007-11-28,6.0,7.28,5.8,6.0,122400,1.12750341664289,1.36803747886004,1.08991996942146,1.12750341664289,651350.576113246,0.0,1.0
2007-11-29,5.45,5.8,5.3,5.8,55200,1.02414893678396,1.08991996942146,0.995961351367883,1.08991996942146,293746.33824715,0.0,1.0
2007-11-30,5.5,5.6,5.4,5.4,6600,1.03354479858931,1.05233652220003,1.0147530749786,1.0147530749786,35121.8447904203,0.0,1.0
2007-12-03,5.5,5.51,5.4,5.5,7700,1.03354479858931,1.03542397095038,1.0147530749786,1.03354479858931,40975.4855888237,0.0,1.0
2007-12-04,5.5,5.7,5.4101,5.7,4800,1.03354479858931,1.07112824581074,1.01665103906328,1.07112824581074,25543.1598475784,0.0,1.0
2007-12-05,5.5,5.62,5.5,5.62,5800,1.03354479858931,1.05609486692217,1.03354479858931,1.05609486692217,30864.6514824906,0.0,1.0
2007-12-06,5.65,5.65,5.5,5.5,4000,1.06173238400539,1.06173238400539,1.03354479858931,1.03354479858931,21285.9665396485,0.0,1.0
2007-12-07,5.65,5.65,5.65,5.65,200,1.06173238400539,1.06173238400539,1.06173238400539,1.06173238400539,1064.29832698243,0.0,1.0
2007-12-10,5.5,5.6,5.5,5.51,31200,1.03354479858931,1.05233652220003,1.03354479858931,1.03542397095038,166030.53900926,0.0,1.0
2007-12-11,5.46,5.93,5.31,5.93,18100,1.02602810914503,1.11434921011539,0.997840523728955,1.11434921011539,96318.9985919098,0.0,1.0
2007-12-12,5.6,5.89,5.6,5.82,3700,1.05233652220003,1.1068325206711,1.05233652220003,1.0936783141436,19689.5190491749,0.0,1.0
2007-12-13,5.46,5.46,5.19,5.19,3300,1.02602810914503,1.02602810914503,0.975290455396097,0.975290455396097,17560.9223952101,0.0,1.0
2007-12-14,5.4,5.71,5.23,5.31,6100,1.0147530749786,1.07300741817181,0.982807144840383,0.997840523728955,32461.0989729641,0.0,1.0
2007-12-17,5.45,5.8,5.27,5.8,6300,1.02414893678396,1.08991996942146,0.990323834284669,1.08991996942146,33525.3972999465,0.0,1.0
2007-12-18,5.4,5.54,5.35,5.54,6400,1.0147530749786,1.0410614880336,1.00535721317324,1.0410614880336,34057.5464634377,0.0,1.0
2007-12-19,5.4,5.8,5.4,5.8,3600,1.0147530749786,1.08991996942146,1.0147530749786,1.08991996942146,19157.3698856837,0.0,1.0
2007-12-20,5.42,5.4399,5.35,5.4,4600,1.01851141970074,1.02225097269927,1.00535721317324,1.0147530749786,24478.861520596,0.0,1.0
2007-12-21,5.41,5.42,5.3099,5.3099,1000,1.01663224733967,1.01851141970074,0.997821732005344,0.997821732005344,5321.49163491216,0.0,1.0
2007-12-24,5.6299,5.6299,5.6299,5.6299,300,1.05795524755963,1.05795524755963,1.05795524755963,1.05795524755963,1596.44749047365,0.0,1.0
2007-12-26,5.72,5.72,5.5,5.5,1100,1.07488659053289,1.07488659053289,1.03354479858931,1.03354479858931,5853.64079840335,0.0,1.0
2007-12-27,5.72,5.8,5.61,5.61,700,1.07488659053289,1.08991996942146,1.0542156945611,1.0542156945611,3725.04414443849,0.0,1.0
2007-12-28,5.55,5.55,5.55,5.55,200,1.04294066039467,1.04294066039467,1.04294066039467,1.04294066039467,1064.29832698243,0.0,1.0
2007-12-31,5.47,5.47,5.2,5.35,700,1.0279072815061,1.0279072815061,0.977169627757169,1.00535721317324,3725.04414443851,0.0,1.0
2008-01-02,5.5999,5.5999,5.5999,5.5999,100,1.05231773047642,1.05231773047642,1.05231773047642,1.05231773047642,532.149163491214,0.0,1.0
2008-01-03,5.6,5.6,5.6,5.6,400,1.05233652220003,1.05233652220003,1.05233652220003,1.05233652220003,2128.59665396486,0.0,1.0
2008-01-04,5.6,5.6,5.6,5.6,100,1.05233652220003,1.05233652220003,1.05233652220003,1.05233652220003,532.149163491215,0.0,1.0
2008-01-07,5.4499,5.75,5.21,5.75,900,1.02413014506035,1.0805241076161,0.97904880011824,1.0805241076161,4789.34247142092,0.0,1.0
2008-01-08,5.25,5.25,5.25,5.25,200,0.986565489562526,0.986565489562526,0.986565489562526,0.986565489562526,1064.29832698243,0.0,1.0
2008-01-09,5.25,5.25,5.25,5.25,200,0.986565489562526,0.986565489562526,0.986565489562526,0.986565489562526,1064.29832698243,0.0,1.0
2008-01-10,5.25,5.25,5.2499,5.25,3700,0.986565489562526,0.986565489562526,0.986546697838915,0.986565489562526,19689.519049175,0.0,1.0
2008-01-11,5.76,5.79,5.5,5.77,5400,1.08240327997717,1.08804079706039,1.03354479858931,1.08428245233824,28736.0548285257,0.0,1.0
2008-01-14,5.8,5.8,5.66,5.8,1400,1.08991996942146,1.08991996942146,1.06361155636646,1.08991996942146,7450.088288877,0.0,1.0
2008-01-15,6.19,6.19,5.8,5.8,3300,1.16320769150325,1.16320769150325,1.08991996942146,1.08991996942146,17560.92239521,0.0,1.0
2008-01-16,6.07,6.12,5.8,6.12,4600,1.14065762317039,1.15005348497574,1.08991996942146,1.15005348497574,24478.8615205959,0.0,1.0
2008-01-17,5.94,5.99,5.69,5.77,4600,1.11622838247646,1.12562424428182,1.06924907344967,1.08428245233824,24478.8615205959,0.0,1.0
2008-01-18,5.65,5.84,5.63,5.84,1300,1.06173238400539,1.09743665886574,1.05797403928324,1.09743665886574,6917.93912538577,0.0,1.0
2008-01-22,6.01,6.19,5.9,5.9,800,1.12938258900396,1.16320769150325,1.10871169303217,1.10871169303217,4257.19330792972,0.0,1.0
2008-01-23,5.89,5.89,5.89,5.89,200,1.1068325206711,1.1068325206711,1.1068325206711,1.1068325206711,1064.29832698243,0.0,1.0
2008-01-24,5.66,5.8,5.66,5.73,3100,1.06361155636646,1.08991996942146,1.06361155636646,1.07676576289396,16496.6240682276,0.0,1.0
2008-01-25,6.0,6.38,5.66,6.33,700,1.12750341664289,1.1989119663636,1.06361155636646,1.18951610455825,3725.0441444385,0.0,1.0
2008-01-28,5.9,5.9,5.9,5.9,1100,1.10871169303217,1.10871169303217,1.10871169303217,1.10871169303217,5853.64079840338,0.0,1.0
2008-01-29,5.9001,6.59,5.9001,6.3,1400,1.10873048475578,1.2383745859461,1.10873048475578,1.18387858747503,7450.08828887704,0.0,1.0
2008-01-30,5.81,6.05,5.81,6.05,1200,1.09179914178253,1.13689927844824,1.09179914178253,1.13689927844824,6385.78996189458,0.0,1.0
2008-01-31,6.28,6.3,6.28,6.3,600,1.18012024275289,1.18387858747503,1.18012024275289,1.18387858747503,3192.89498094729,0.0,1.0
2008-02-01,6.28,6.28,6.28,6.28,345,1.18012024275289,1.18012024275289,1.18012024275289,1.18012024275289,1835.91461404469,0.0,1.0
2008-02-04,6.39,6.39,6.38,6.38,400,1.20079113872467,1.20079113872467,1.1989119663636,1.1989119663636,2128.59665396487,0.0,1.0
2008-02-05,6.4,6.4,6.39,6.39,1000,1.20267031108575,1.20267031108575,1.20079113872467,1.20079113872467,5321.49163491214,0.0,1.0
2008-02-06,6.31,6.39,6.31,6.39,600,1.1857577598361,1.20079113872467,1.1857577598361,1.20079113872467,3192.8949809473,0.0,1.0
2008-02-07,6.2,6.22,6.2,6.22,1600,1.16508686386432,1.16884520858646,1.16508686386432,1.16884520858646,8514.38661585943,0.0,1.0
2008-02-08,6.38,6.38,5.86,5.86,300,1.1989119663636,1.1989119663636,1.10119500358789,1.10119500358789,1596.44749047365,0.0,1.0
2008-02-11,6.37,6.3701,5.9,5.9,1800,1.19703279400253,1.19705158572614,1.10871169303217,1.10871169303217,9578.6849428419,0.0,1.0
2008-02-12,6.21,6.36,6.19,6.19,800,1.16696603622539,1.19515362164146,1.16320769150325,1.16320769150325,4257.19330792972,0.0,1.0
2008-02-13,5.95,6.37,5.95,6.37,1100,1.11810755483753,1.19703279400253,1.11810755483753,1.19703279400253,5853.64079840337,0.0,1.0
2008-02-14,5.62,5.86,5.62,5.86,1500,1.05609486692217,1.10119500358789,1.05609486692217,1.10119500358789,7982.23745236824,0.0,1.0
2008-02-15,5.75,5.8,5.66,5.69,6700,1.0805241076161,1.08991996942146,1.06361155636646,1.06924907344967,35653.9939539115,0.0,1.0
2008-02-19,5.74,5.74,5.74,5.74,300,1.07864493525503,1.07864493525503,1.07864493525503,1.07864493525503,1596.44749047365,0.0,1.0
2008-02-20,5.77,5.85,5.65,5.65,1600,1.08428245233824,1.09931583122681,1.06173238400539,1.06173238400539,8514.38661585948,0.0,1.0
2008-02-21,5.66,5.75,5.56,5.7499,1700,1.06361155636646,1.0805241076161,1.04481983275574,1.08050531589249,9046.53577935064,0.0,1.0
2008-02-22,5.75,5.75,5.57,5.65,2500,1.0805241076161,1.0805241076161,1.04669900511681,1.06173238400539,13303.7290872804,0.0,1.0
2008-02-25,5.7,6.1,5.61,5.84,600,1.07112824581074,1.1462951402536,1.0542156945611,1.09743665886574,3192.8949809473,0.0,1.0
2008-02-26,5.7,5.7,5.5,5.5,300,1.07112824581074,1.07112824581074,1.03354479858931,1.03354479858931,1596.44749047365,0.0,1.0
2008-02-27,5.7,5.7,5.7,5.7,500,1.07112824581074,1.07112824581074,1.07112824581074,1.07112824581074,2660.74581745608,0.0,1.0
2008-02-28,5.975,5.975,5.6,5.6,800,1.12280548574021,1.12280548574021,1.05233652220003,1.05233652220003,4257.19330792972,0.0,1.0
2008-02-29,5.7,5.96,5.65,5.65,3400,1.07112824581074,1.1199867271986,1.06173238400539,1.06173238400539,18093.0715587014,0.0,1.0
2008-03-03,5.55,5.71,5.52,5.71,8500,1.04294066039467,1.07300741817181,1.03730314331146,1.07300741817181,45232.6788967534,0.0,1.0
2008-03-04,5.5,5.55,5.49,5.55,27400,1.03354479858931,1.04294066039467,1.03166562622824,1.04294066039467,145808.870796594,0.0,1.0
2008-03-05,5.5,5.5,5.5,5.5,0,1.03354479858931,1.03354479858931,1.03354479858931,1.03354479858931,0,0.0,1.0
2008-03-06,5.5,5.5,5.5,5.5,0,1.03354479858931,1.03354479858931,1.03354479858931,1.03354479858931,0,0.0,1.0
2008-03-07,5.5,5.5,5.5,5.5,0,1.03354479858931,1.03354479858931,1.03354479858931,1.03354479858931,0,0.0,1.0
2008-03-10,5.65,5.65,5.6499,5.65,1900,1.06173238400539,1.06173238400539,1.06171359228177,1.06173238400539,10110.8341063331,0.0,1.0
2008-03-11,5.7,5.7,5.7,5.7,1100,1.07112824581074,1.07112824581074,1.07112824581074,1.07112824581074,5853.64079840339,0.0,1.0
2008-03-12,5.67,5.6813,5.625,5.6813,1600,1.06549072872753,1.06761419349554,1.05703445310271,1.06761419349554,8514.38661585944,0.0,1.0
2008-03-13,5.67,5.67,5.67,5.67,0,1.06549072872753,1.06549072872753,1.06549072872753,1.06549072872753,0,0.0,1.0
2008-03-14,5.67,5.67,5.67,5.67,0,1.06549072872753,1.06549072872753,1.06549072872753,1.06549072872753,0,0.0,1.0
2008-03-17,5.81,5.81,5.51,5.51,1300,1.09179914178253,1.09179914178253,1.03542397095038,1.03542397095038,6917.9391253858,0.0,1.0
2008-03-18,5.81,5.81,5.81,5.81,0,1.09179914178253,1.09179914178253,1.09179914178253,1.09179914178253,0,0.0,1.0
2008-03-19,5.81,5.81,5.81,5.81,0,1.09179914178253,1.09179914178253,1.09179914178253,1.09179914178253,0,0.0,1.0
2008-03-20,5.81,5.81,5.81,5.81,0,1.09179914178253,1.09179914178253,1.09179914178253,1.09179914178253,0,0.0,1.0
2008-03-24,5.69,5.69,5.55,5.55,32400,1.06924907344967,1.06924907344967,1.04294066039467,1.04294066039467,172416.328971154,0.0,1.0
2008-03-25,5.69,5.69,5.55,5.55,200,1.06924907344967,1.06924907344967,1.04294066039467,1.04294066039467,1064.29832698243,0.0,1.0
2008-03-26,5.71,5.71,5.55,5.69,3300,1.07300741817181,1.07300741817181,1.04294066039467,1.06924907344967,17560.9223952102,0.0,1.0
2008-03-27,5.69,5.69,5.69,5.69,700,1.06924907344967,1.06924907344967,1.06924907344967,1.06924907344967,3725.04414443851,0.0,1.0
2008-03-28,5.69,5.69,5.69,5.69,0,1.06924907344967,1.06924907344967,1.06924907344967,1.06924907344967,0,0.0,1.0
2008-03-31,5.79,6.0,5.71,5.71,5300,1.08804079706039,1.12750341664289,1.07300741817181,1.07300741817181,28203.9056650343,0.0,1.0
2008-04-01,5.8,5.8,5.79,5.79,1000,1.08991996942146,1.08991996942146,1.08804079706039,1.08804079706039,5321.49163491214,0.0,1.0
2008-04-02,5.7825,5.8,5.7825,5.79,300,1.08663141778958,1.08991996942146,1.08663141778958,1.08804079706039,1596.44749047365,0.0,1.0
2008-04-03,5.78,5.78,5.78,5.78,0,1.08616162469931,1.08616162469931,1.08616162469931,1.08616162469931,0,0.0,1.0
2008-04-04,5.77,5.77,5.7601,5.7601,200,1.08428245233824,1.08428245233824,1.08242207170078,1.08242207170078,1064.29832698243,0.0,1.0
2008-04-07,5.9,5.9,5.71,5.76,300,1.10871169303217,1.10871169303217,1.07300741817181,1.08240327997717,1596.44749047365,0.0,1.0
2008-04-08,5.71,5.72,5.71,5.72,500,1.07300741817181,1.07488659053289,1.07300741817181,1.07488659053289,2660.74581745609,0.0,1.0
2008-04-09,5.71,5.73,5.71,5.73,300,1.07300741817181,1.07676576289396,1.07300741817181,1.07676576289396,1596.44749047365,0.0,1.0
2008-04-10,5.71,5.7101,5.71,5.7101,700,1.07300741817181,1.07302620989542,1.07300741817181,1.07302620989542,3725.04414443852,0.0,1.0
2008-04-11,5.7,5.7,5.56,5.7,20100,1.07112824581074,1.07112824581074,1.04481983275574,1.07112824581074,106961.981861735,0.0,1.0
2008-04-14,5.5,5.7,5.46,5.56,42100,1.03354479858931,1.07112824581074,1.02602810914503,1.04481983275574,224034.797829802,0.0,1.0
2008-04-15,5.46,5.5001,5.46,5.5,1600,1.02602810914503,1.03356359031292,1.02602810914503,1.03354479858931,8514.38661585943,0.0,1.0
2008-04-16,5.26,5.4,5.26,5.33,1500,0.988444661923597,1.0147530749786,0.988444661923597,1.0015988684511,7982.23745236824,0.0,1.0
2008-04-17,5.26,5.31,5.26,5.31,6500,0.988444661923597,0.997840523728955,0.988444661923597,0.997840523728955,34589.695626929,0.0,1.0
2008-04-18,5.36,5.4,5.26,5.28,22500,1.00723638553431,1.0147530749786,0.988444661923597,0.992203006645741,119733.561785524,0.0,1.0
2008-04-21,5.6,5.6,5.32,5.32,115600,1.05233652220003,1.05233652220003,0.999719696090027,0.999719696090027,615164.432995844,0.0,1.0
2008-04-22,5.42,5.6,5.4,5.58,9443,1.01851141970074,1.05233652220003,1.0147530749786,1.04857817747788,50250.8455084756,0.0,1.0
2008-04-23,5.94,5.98,5.52,5.95,4000,1.11622838247646,1.12374507192074,1.03730314331146,1.11810755483753,21285.9665396486,0.0,1.0
2008-04-24,5.94,5.94,5.94,5.94,0,1.11622838247646,1.11622838247646,1.11622838247646,1.11622838247646,0,0.0,1.0
2008-04-25,5.94,5.94,5.94,5.94,0,1.11622838247646,1.11622838247646,1.11622838247646,1.11622838247646,0,0.0,1.0
2008-04-28,5.94,5.94,5.94,5.94,0,1.11622838247646,1.11622838247646,1.11622838247646,1.11622838247646,0,0.0,1.0
2008-04-29,6.25,6.25,5.4,5.44,4293,1.17448272566967,1.17448272566967,1.0147530749786,1.02226976442288,22845.163588678,0.0,1.0
2008-04-30,6.3,6.4699,6.1001,6.44,1200,1.18387858747503,1.21580572588964,1.14631393197721,1.21018700053003,6385.7899618946,0.0,1.0
2008-05-01,6.45,6.46,6.3,6.31,3000,1.2120661728911,1.21394534525217,1.18387858747503,1.1857577598361,15964.4749047365,0.0,1.0
2008-05-02,6.45,6.45,6.45,6.45,0,1.2120661728911,1.2120661728911,1.2120661728911,1.2120661728911,0,0.0,1.0
2008-05-05,6.46,6.46,6.25,6.25,200,1.21394534525217,1.21394534525217,1.17448272566967,1.17448272566967,1064.29832698244,0.0,1.0
2008-05-06,6.78,6.78,6.4,6.46,4900,1.27407886080646,1.27407886080646,1.20267031108575,1.21394534525217,26075.3090110696,0.0,1.0
2008-05-07,6.63,6.8,6.5,6.5,1400,1.32105816983325,1.35493145623923,1.29515506846397,1.29515506846397,7026.18568353551,0.4,1.0
2008-05-08,6.63,6.63,6.63,6.63,0,1.32105816983325,1.32105816983325,1.32105816983325,1.32105816983325,0,0.0,1.0
2008-05-09,6.2,6.2,6.2,6.2,300,1.23537868068871,1.23537868068871,1.23537868068871,1.23537868068871,1505.61121790047,0.0,1.0
2008-05-12,6.07,6.07,6.07,6.07,100,1.20947557931943,1.20947557931943,1.20947557931943,1.20947557931943,501.870405966822,0.0,1.0
2008-05-13,5.64,6.11,5.64,6.11,2600,1.12379609017489,1.21744576435613,1.12379609017489,1.21744576435613,13048.6305551374,0.0,1.0
2008-05-14,6.2332,6.46,5.95,5.97,3100,1.24199393426917,1.28718488342727,1.18556502420933,1.18955011672768,15557.9825849715,0.0,1.0
2008-05-15,6.19,6.34,6.19,6.34,400,1.23338613442953,1.26327432831716,1.23338613442953,1.26327432831716,2007.4816238673,0.0,1.0
2008-05-16,6.2,6.2,6.2,6.2,200,1.23537868068871,1.23537868068871,1.23537868068871,1.23537868068871,1003.74081193364,0.0,1.0
2008-05-19,6.2,6.33,6.16,6.33,1400,1.23537868068871,1.26128178205799,1.22740849565201,1.26128178205799,7026.18568353551,0.0,1.0
2008-05-20,6.35,6.63,6.35,6.4,2200,1.26526687457634,1.32105816983325,1.26526687457634,1.27522960587222,11041.1489312701,0.0,1.0
2008-05-21,6.33,6.34,6.33,6.34,300,1.26128178205799,1.26327432831716,1.26128178205799,1.26327432831716,1505.61121790047,0.0,1.0
2008-05-22,6.33,6.33,6.33,6.33,0,1.26128178205799,1.26128178205799,1.26128178205799,1.26128178205799,0,0.0,1.0
2008-05-23,6.33,6.33,6.33,6.33,0,1.26128178205799,1.26128178205799,1.26128178205799,1.26128178205799,0,0.0,1.0
2008-05-27,6.4,6.4,6.34,6.34,1100,1.27522960587222,1.27522960587222,1.26327432831716,1.26327432831716,5520.57446563503,0.0,1.0
2008-05-28,6.4,6.4,6.4,6.4,9,1.27522960587222,1.27522960587222,1.27522960587222,1.27522960587222,45.1683365370139,0.0,1.0
2008-05-29,5.9,6.37,5.89,6.06,14700,1.17560229291345,1.26925196709469,1.17360974665427,1.20748303306025,73774.9496771228,0.0,1.0
2008-05-30,6.04,6.04,5.5701,5.86,900,1.2034979405419,1.2034979405419,1.10986819182326,1.16763210787675,4516.83365370142,0.0,1.0
2008-06-02,6.3,6.3,6.05,6.11,1600,1.25530414328046,1.25530414328046,1.20549048680108,1.21744576435613,8029.92649546918,0.0,1.0
2008-06-03,6.31,6.36,6.3,6.36,2700,1.25729668953964,1.26725942083552,1.25530414328046,1.26725942083552,13550.5009611042,0.0,1.0
2008-06-04,6.3,6.3,6.3,6.3,6900,1.25530414328046,1.25530414328046,1.25530414328046,1.25530414328046,34629.0580117108,0.0,1.0
2008-06-05,6.3,6.3,6.3,6.3,0,1.25530414328046,1.25530414328046,1.25530414328046,1.25530414328046,0,0.0,1.0
2008-06-06,6.3,6.3,6.3,6.3,0,1.25530414328046,1.25530414328046,1.25530414328046,1.25530414328046,0,0.0,1.0
2008-06-09,6.1881,6.1881,5.2,5.85,1500,1.23300755064029,1.23300755064029,1.03612405477118,1.16563956161757,7528.05608950234,0.0,1.0
2008-06-10,6.19,6.19,6.19,6.19,0,1.23338613442953,1.23338613442953,1.23338613442953,1.23338613442953,0,0.0,1.0
2008-06-11,6.1,6.1,6.09,6.09,1300,1.21545321809696,1.21545321809696,1.21346067183778,1.21346067183778,6524.31527756867,0.0,1.0
2008-06-12,5.57,5.57,5.57,5.57,200,1.10984826636066,1.10984826636066,1.10984826636066,1.10984826636066,1003.74081193365,0.0,1.0
2008-06-13,5.94,6.06,5.94,6.05,11100,1.18357247795015,1.20748303306025,1.18357247795015,1.20549048680108,55707.6150623173,0.0,1.0
2008-06-16,5.61,5.7499,5.54,5.56,3900,1.11781845139736,1.14569417356323,1.10387062758314,1.10785572010149,19572.9458327062,0.0,1.0
2008-06-17,5.7,5.75,5.52,5.56,1800,1.13575136772994,1.14571409902582,1.09988553506479,1.10785572010149,9033.66730740282,0.0,1.0
2008-06-18,5.666,5.7,5.5,5.69,1200,1.12897671044875,1.13575136772994,1.09590044254644,1.13375882147077,6022.44487160185,0.0,1.0
2008-06-19,5.72,5.72,5.4,5.41,1300,1.13973646024829,1.13973646024829,1.07597497995468,1.07796752621386,6524.31527756871,0.0,1.0
2008-06-20,5.61,5.86,5.61,5.86,1300,1.11781845139736,1.16763210787675,1.11781845139736,1.16763210787675,6524.31527756872,0.0,1.0
2008-06-23,5.61,5.61,5.61,5.61,0,1.11781845139736,1.11781845139736,1.11781845139736,1.11781845139736,0,0.0,1.0
2008-06-24,5.61,5.61,5.6,5.61,300,1.11781845139736,1.11781845139736,1.11582590513819,1.11781845139736,1505.61121790047,0.0,1.0
2008-06-25,5.4501,5.4501,5.45,5.45,400,1.08595763671315,1.08595763671315,1.08593771125056,1.08593771125056,2007.48162386729,0.0,1.0
2008-06-26,5.34,5.34,5.34,5.34,300,1.06401970239963,1.06401970239963,1.06401970239963,1.06401970239963,1505.61121790047,0.0,1.0
2008-06-27,5.5,5.83,5.22,5.63,2000,1.09590044254644,1.16165446909922,1.04010914728953,1.12180354391572,10037.4081193364,0.0,1.0
2008-06-30,5.32,5.4,5.32,5.34,400,1.06003460988128,1.07597497995468,1.06003460988128,1.06401970239963,2007.48162386729,0.0,1.0
2008-07-01,5.25,5.41,5.25,5.38,2200,1.04608678606705,1.07796752621386,1.04608678606705,1.07198988743633,11041.1489312701,0.0,1.0
2008-07-02,5.8999,5.98,5.49,5.49,4900,1.17558236745086,1.19154266298685,1.09390789628726,1.09390789628726,24591.6498923742,0.0,1.0
2008-07-03,5.9,5.9,5.9,5.9,0,1.17560229291345,1.17560229291345,1.17560229291345,1.17560229291345,0,0.0,1.0
2008-07-07,5.76,5.76,5.76,5.76,30,1.14770664528499,1.14770664528499,1.14770664528499,1.14770664528499,150.561121790047,0.0,1.0
2008-07-08,5.288,5.4399,5.2,5.21,900,1.05365846185192,1.08392523952879,1.03612405477118,1.03811660103035,4516.83365370139,0.0,1.0
2008-07-09,5.88,5.89,5.88,5.89,600,1.1716172003951,1.17360974665427,1.1716172003951,1.17360974665427,3011.22243580093,0.0,1.0
2008-07-10,5.8,5.8,5.25,5.25,800,1.1556768303217,1.1556768303217,1.04608678606705,1.04608678606705,4014.96324773456,0.0,1.0
2008-07-11,4.8947,5.305,4.85,5.3,8900,0.975291617478553,1.05704579049252,0.966384935700039,1.05604951736293,44666.4661310472,0.0,1.0
2008-07-14,5.2,5.28,4.99,5.0,11100,1.03612405477118,1.05206442484458,0.994280583328494,0.996273129587669,55707.615062317,0.0,1.0
2008-07-15,5.2,5.2,5.2,5.2,0,1.03612405477118,1.03612405477118,1.03612405477118,1.03612405477118,0,0.0,1.0
2008-07-16,5.2,5.2,5.2,5.2,3100,1.03612405477118,1.03612405477118,1.03612405477118,1.03612405477118,15557.9825849714,0.0,1.0
2008-07-17,5.15,5.2,5.15,5.2,1200,1.0261613234753,1.03612405477118,1.0261613234753,1.03612405477118,6022.44487160186,0.0,1.0
2008-07-18,5.6,5.6,5.13,5.13,1400,1.11582590513819,1.11582590513819,1.02217623095695,1.02217623095695,7026.18568353551,0.0,1.0
2008-07-21,5.6,5.6,5.6,5.6,58,1.11582590513819,1.11582590513819,1.11582590513819,1.11582590513819,291.084835460757,0.0,1.0
2008-07-22,5.03,5.17,5.03,5.05,1500,1.0022507683652,1.03014641599365,1.0022507683652,1.00623586088355,7528.0560895023,0.0,1.0
2008-07-23,5.43,5.45,5.17,5.38,2200,1.08195261873221,1.08593771125056,1.03014641599365,1.07198988743633,11041.1489312701,0.0,1.0
2008-07-24,5.1,5.4,5.1,5.38,500,1.01619859217942,1.07597497995468,1.01619859217942,1.07198988743633,2509.35202983412,0.0,1.0
2008-07-25,5.05,5.21,5.05,5.1,700,1.00623586088355,1.03811660103035,1.00623586088355,1.01619859217942,3513.09284176774,0.0,1.0
2008-07-28,5.25,5.25,5.2,5.2,2200,1.04608678606705,1.04608678606705,1.03612405477118,1.03612405477118,11041.1489312701,0.0,1.0
2008-07-29,5.1,5.144,5.1,5.14,4200,1.01619859217942,1.02496579571979,1.01619859217942,1.02416877721612,21078.5570506066,0.0,1.0
2008-07-30,5.1,5.1,5.1,5.1,50,1.01619859217942,1.01619859217942,1.01619859217942,1.01619859217942,250.935202983412,0.0,1.0
2008-07-31,5.17,5.44,5.1,5.42,1600,1.03014641599365,1.08394516499138,1.01619859217942,1.07996007247303,8029.92649546916,0.0,1.0
2008-08-01,5.31,5.88,5.31,5.44,1900,1.0580420636221,1.1716172003951,1.0580420636221,1.08394516499138,9535.53771336966,0.0,1.0
2008-08-04,5.34,5.745,5.13,5.42,700,1.06401970239963,1.14471782589623,1.02217623095695,1.07996007247303,3513.09284176776,0.0,1.0
2008-08-05,5.2,5.59,5.14,5.14,1900,1.03612405477118,1.11383335887901,1.02416877721612,1.02416877721612,9535.53771336958,0.0,1.0
2008-08-06,5.2,5.2,5.2,5.2,0,1.03612405477118,1.03612405477118,1.03612405477118,1.03612405477118,0,0.0,1.0
2008-08-07,5.18,5.25,5.18,5.25,1000,1.03213896225282,1.04608678606705,1.03213896225282,1.04608678606705,5018.70405966825,0.0,1.0
2008-08-08,5.25,5.25,5.25,5.25,200,1.04608678606705,1.04608678606705,1.04608678606705,1.04608678606705,1003.74081193365,0.0,1.0
2008-08-11,5.28,5.33,5.28,5.33,2200,1.05206442484458,1.06202715614046,1.05206442484458,1.06202715614046,11041.1489312701,0.0,1.0
2008-08-12,5.31,5.4,5.31,5.4,1100,1.0580420636221,1.07597497995468,1.0580420636221,1.07597497995468,5520.57446563507,0.0,1.0
2008-08-13,5.31,5.31,5.31,5.31,0,1.0580420636221,1.0580420636221,1.0580420636221,1.0580420636221,0,0.0,1.0
2008-08-14,5.2,5.45,5.2,5.45,6300,1.03612405477118,1.08593771125056,1.03612405477118,1.08593771125056,31617.8355759097,0.0,1.0
2008-08-15,5.4,5.7,5.4,5.7,200,1.07597497995468,1.13575136772994,1.07597497995468,1.13575136772994,1003.74081193365,0.0,1.0
2008-08-18,5.31,5.31,5.31,5.31,100,1.0580420636221,1.0580420636221,1.0580420636221,1.0580420636221,501.870405966824,0.0,1.0
2008-08-19,5.26,5.26,5.13,5.13,2400,1.04807933232623,1.04807933232623,1.02217623095695,1.02217623095695,12044.8897432037,0.0,1.0
2008-08-20,5.28,5.28,5.13,5.26,700,1.05206442484458,1.05206442484458,1.02217623095695,1.04807933232623,3513.09284176775,0.0,1.0
2008-08-21,5.15,5.4,5.15,5.2,800,1.0261613234753,1.07597497995468,1.0261613234753,1.03612405477118,4014.96324773458,0.0,1.0
2008-08-22,5.3,5.3,5.29,5.29,200,1.05604951736293,1.05604951736293,1.05405697110375,1.05405697110375,1003.74081193364,0.0,1.0
2008-08-25,5.64,5.64,5.64,5.64,100,1.12379609017489,1.12379609017489,1.12379609017489,1.12379609017489,501.870405966823,0.0,1.0
2008-08-26,5.74,5.74,5.64,5.64,400,1.14372155276664,1.14372155276664,1.12379609017489,1.12379609017489,2007.4816238673,0.0,1.0
2008-08-27,5.48,5.51,5.41,5.51,1400,1.09191535002809,1.09789298880561,1.07796752621386,1.09789298880561,7026.18568353548,0.0,1.0
2008-08-28,5.48,5.48,5.48,5.48,0,1.09191535002809,1.09191535002809,1.09191535002809,1.09191535002809,0,0.0,1.0
2008-08-29,5.29,5.49,5.29,5.49,600,1.05405697110375,1.09390789628726,1.05405697110375,1.09390789628726,3011.22243580094,0.0,1.0
2008-09-02,5.5,5.538,5.1601,5.18,2900,1.09590044254644,1.1034721183313,1.02817379519707,1.03213896225282,14554.2417730378,0.0,1.0
2008-09-03,5.5,5.5,5.5,5.5,0,1.09590044254644,1.09590044254644,1.09590044254644,1.09590044254644,0,0.0,1.0
2008-09-04,5.11,5.11,5.11,5.11,100,1.0181911384386,1.0181911384386,1.0181911384386,1.0181911384386,501.870405966821,0.0,1.0
2008-09-05,5.5,5.5,5.5,5.5,500,1.09590044254644,1.09590044254644,1.09590044254644,1.09590044254644,2509.3520298341,0.0,1.0
2008-09-08,5.5,5.5,5.5,5.5,0,1.09590044254644,1.09590044254644,1.09590044254644,1.09590044254644,0,0.0,1.0
2008-09-09,5.5,5.51,5.5,5.5001,3700,1.09590044254644,1.09789298880561,1.09590044254644,1.09592036800903,18569.2050207724,0.0,1.0
2008-09-10,5.13,5.675,5.1,5.13,1500,1.02217623095695,1.130770002082,1.01619859217942,1.02217623095695,7528.05608950232,0.0,1.0
2008-09-11,5.1,5.2,5.1,5.2,2700,1.01619859217942,1.03612405477118,1.01619859217942,1.03612405477118,13550.5009611042,0.0,1.0
2008-09-12,5.43,5.43,4.94,5.245,5800,1.08195261873221,1.08195261873221,0.984317852032617,1.04509051293746,29108.4835460757,0.0,1.0
2008-09-15,5.43,5.43,5.43,5.43,100,1.08195261873221,1.08195261873221,1.08195261873221,1.08195261873221,501.870405966822,0.0,1.0
2008-09-16,5.0,5.435,4.8,4.9,12200,0.996273129587669,1.0829488918618,0.956422204404162,0.976347666995916,61228.1895279523,0.0,1.0
2008-09-17,5.2,5.3,4.451,4.5,1200,1.03612405477118,1.05604951736293,0.886882339958943,0.896645816628902,6022.44487160184,0.0,1.0
2008-09-18,5.2,5.2,5.2,5.2,0,1.03612405477118,1.03612405477118,1.03612405477118,1.03612405477118,0,0.0,1.0
2008-09-19,4.5,4.5,4.5,4.5,500,0.896645816628902,0.896645816628902,0.896645816628902,0.896645816628902,2509.35202983411,0.0,1.0
2008-09-22,5.065,5.065,4.75,4.75,400,1.00922468027231,1.00922468027231,0.946459473108286,0.946459473108286,2007.48162386729,0.0,1.0
2008-09-23,5.07,5.07,5.07,5.07,0,1.0102209534019,1.0102209534019,1.0102209534019,1.0102209534019,0,0.0,1.0
2008-09-24,5.24,5.25,5.24,5.24,400,1.04409423980788,1.04608678606705,1.04409423980788,1.04409423980788,2007.48162386728,0.0,1.0
2008-09-25,4.9,4.9,4.9,4.9,1200,0.976347666995916,0.976347666995916,0.976347666995916,0.976347666995916,6022.44487160187,0.0,1.0
2008-09-26,4.8,4.8,4.79,4.79,300,0.956422204404162,0.956422204404162,0.954429658144987,0.954429658144987,1505.61121790047,0.0,1.0
2008-09-29,4.1,4.4,3.75,4.4,1000,0.816943966261888,0.876720354037149,0.747204847190752,0.876720354037149,5018.70405966823,0.0,1.0
2008-09-30,4.1,4.1,4.1,4.1,700,0.816943966261888,0.816943966261888,0.816943966261888,0.816943966261888,3513.09284176776,0.0,1.0
2008-10-01,4.55,4.55,4.55,4.55,6600,0.906608547924779,0.906608547924779,0.906608547924779,0.906608547924779,33123.4467938103,0.0,1.0
2008-10-02,4.55,4.55,4.55,4.55,10000,0.906608547924779,0.906608547924779,0.906608547924779,0.906608547924779,50187.0405966822,0.0,1.0
2008-10-03,4.51,4.51,4.5,4.5,1500,0.898638362888077,0.898638362888077,0.896645816628902,0.896645816628902,7528.05608950234,0.0,1.0
2008-10-06,4.12,4.5101,4.12,4.51,23900,0.820929058780239,0.898658288350669,0.820929058780239,0.898638362888077,119947.027026071,0.0,1.0
2008-10-07,4.12,4.12,4.12,4.12,0,0.820929058780239,0.820929058780239,0.820929058780239,0.820929058780239,0,0.0,1.0
2008-10-08,4.2,4.705,4.1,4.11,3600,0.836869428853642,0.937493014941997,0.816943966261888,0.818936512521064,18067.3346148056,0.0,1.0
2008-10-09,4.5,4.5,4.5,4.5,3200,0.896645816628902,0.896645816628902,0.896645816628902,0.896645816628902,16059.8529909383,0.0,1.0
2008-10-10,3.6,4.47,3.3,4.1,2000,0.717316653303122,0.890668177851376,0.657540265527861,0.816943966261888,10037.4081193364,0.0,1.0
2008-10-13,3.6,4.0,3.6,4.0,4200,0.717316653303122,0.797018503670135,0.717316653303122,0.797018503670135,21078.5570506065,0.0,1.0
2008-10-14,3.6,3.6,3.6,3.6,1,0.717316653303122,0.717316653303122,0.717316653303122,0.717316653303122,5.01870405966822,0.0,1.0
2008-10-15,3.9501,3.9501,3.95,3.95,1100,0.78707569783685,0.78707569783685,0.787055772374259,0.787055772374259,5520.57446563505,0.0,1.0
2008-10-16,4.0,4.0,4.0,4.0,1000,0.797018503670135,0.797018503670135,0.797018503670135,0.797018503670135,5018.70405966822,0.0,1.0
2008-10-17,3.99,4.01,3.75,3.75,500,0.79502595741096,0.79901104992931,0.747204847190752,0.747204847190752,2509.35202983411,0.0,1.0
2008-10-20,3.99,3.99,3.99,3.99,1,0.79502595741096,0.79502595741096,0.79502595741096,0.79502595741096,5.01870405966822,0.0,1.0
2008-10-21,3.99,3.99,3.99,3.99,0,0.79502595741096,0.79502595741096,0.79502595741096,0.79502595741096,0,0.0,1.0
2008-10-22,4.0,4.03,4.0,4.03,3100,0.797018503670135,0.802996142447661,0.797018503670135,0.802996142447661,15557.9825849715,0.0,1.0
2008-10-23,4.0,4.0,4.0,4.0,0,0.797018503670135,0.797018503670135,0.797018503670135,0.797018503670135,0,0.0,1.0
2008-10-24,4.0,4.0,4.0,4.0,0,0.797018503670135,0.797018503670135,0.797018503670135,0.797018503670135,0,0.0,1.0
2008-10-27,3.82,4.05,3.82,4.0,1100,0.761152671004979,0.806981234966012,0.761152671004979,0.797018503670135,5520.57446563505,0.0,1.0
2008-10-28,3.82,3.82,3.82,3.82,0,0.761152671004979,0.761152671004979,0.761152671004979,0.761152671004979,0,0.0,1.0
2008-10-29,4.1,4.1,3.82,3.82,1300,0.816943966261888,0.816943966261888,0.761152671004979,0.761152671004979,6524.31527756869,0.0,1.0
2008-10-30,4.45,4.85,3.61,4.12,6500,0.886683085333025,0.966384935700039,0.719309199562297,0.820929058780239,32621.5763878435,0.0,1.0
2008-10-31,4.45,4.45,4.45,4.45,0,0.886683085333025,0.886683085333025,0.886683085333025,0.886683085333025,0,0.0,1.0
2008-11-03,4.45,4.45,4.45,4.45,0,0.886683085333025,0.886683085333025,0.886683085333025,0.886683085333025,0,0.0,1.0
2008-11-04,4.3716,4.3716,4.1001,4.1001,2500,0.871061522661091,0.871061522661091,0.81696389172448,0.81696389172448,12546.7601491706,0.0,1.0
2008-11-05,4.37,4.37,4.37,4.37,0,0.870742715259623,0.870742715259623,0.870742715259623,0.870742715259623,0,0.0,1.0
2008-11-06,4.15,4.17,4.04,4.17,3300,0.826906697557765,0.830891790076116,0.804988688706837,0.830891790076116,16561.7233969051,0.0,1.0
2008-11-07,4.15,4.15,4.15,4.15,0,0.826906697557765,0.826906697557765,0.826906697557765,0.826906697557765,0,0.0,1.0
2008-11-10,4.15,4.15,4.15,4.15,0,0.826906697557765,0.826906697557765,0.826906697557765,0.826906697557765,0,0.0,1.0
2008-11-11,4.23,4.23,4.23,4.23,100,0.842847067631168,0.842847067631168,0.842847067631168,0.842847067631168,501.870405966822,0.0,1.0
2008-11-12,4.25,4.38,4.25,4.38,700,0.846832160149519,0.872735261518798,0.846832160149519,0.872735261518798,3513.09284176775,0.0,1.0
2008-11-13,4.01,4.03,4.0,4.03,400,0.79901104992931,0.802996142447661,0.797018503670135,0.802996142447661,2007.48162386729,0.0,1.0
2008-11-14,4.0,4.0,4.0,4.0,300,0.797018503670135,0.797018503670135,0.797018503670135,0.797018503670135,1505.61121790047,0.0,1.0
2008-11-17,3.5999,4.0,3.35,4.0,7600,0.71729672784053,0.797018503670135,0.667502996823738,0.797018503670135,38142.1508534785,0.0,1.0
2008-11-18,3.5,3.754,3.17,3.17,3300,0.697391190711368,0.748001865694422,0.631637164158582,0.631637164158582,16561.7233969051,0.0,1.0
2008-11-19,3.5,3.5,3.5,3.5,0,0.697391190711368,0.697391190711368,0.697391190711368,0.697391190711368,0,0.0,1.0
2008-11-20,3.36,3.68,3.36,3.68,300,0.669495543082914,0.733257023376524,0.669495543082914,0.733257023376524,1505.61121790047,0.0,1.0
2008-11-21,3.7528,3.8,3.26,3.75,1500,0.747762760143321,0.757167578486628,0.64957008049116,0.747204847190752,7528.05608950233,0.0,1.0
2008-11-24,3.24,3.24,3.24,3.24,163,0.64558498797281,0.64558498797281,0.64558498797281,0.64558498797281,818.04876172592,0.0,1.0
2008-11-25,3.24,3.24,3.24,3.24,3,0.64558498797281,0.64558498797281,0.64558498797281,0.64558498797281,15.0561121790047,0.0,1.0
2008-11-26,3.79,3.79,3.79,3.79,100,0.755175032227453,0.755175032227453,0.755175032227453,0.755175032227453,501.870405966822,0.0,1.0
2008-11-28,3.7499,3.75,3.235,3.235,1700,0.74718492172816,0.747204847190752,0.644588714843222,0.644588714843222,8531.79690143598,0.0,1.0
2008-12-01,3.5,3.75,3.1101,3.1101,3400,0.697391190711368,0.747204847190752,0.619701812066122,0.619701812066122,17063.593802872,0.0,1.0
2008-12-02,3.8599,3.9,3.4,3.9,4000,0.769102930579089,0.777093041078382,0.677465728119615,0.777093041078382,20074.8162386729,0.0,1.0
2008-12-03,4.0,4.0,3.8899,3.8899,2400,0.797018503670135,0.797018503670135,0.775080569356615,0.775080569356615,12044.8897432037,0.0,1.0
2008-12-04,4.0,4.39,4.0,4.39,10400,0.797018503670135,0.874727807777973,0.797018503670135,0.874727807777973,52194.5222205495,0.0,1.0
2008-12-05,4.0,4.0,4.0,4.0,0,0.797018503670135,0.797018503670135,0.797018503670135,0.797018503670135,0,0.0,1.0
2008-12-08,4.4,4.44,3.8,3.8,2200,0.876720354037149,0.88469053907385,0.757167578486628,0.757167578486628,11041.1489312701,0.0,1.0
2008-12-09,3.49,4.2,3.4,3.45,1600,0.775100494819207,0.932785695770965,0.755112229909829,0.76621682152615,7204.22711290163,0.4,1.0
2008-12-10,3.85,4.0804,3.85,4.0804,800,0.855053554456718,0.906223512624725,0.855053554456718,0.906223512624725,3602.11355645082,0.0,1.0
2008-12-11,3.71,3.724,3.71,3.724,800,0.823960697931019,0.827069983583589,0.823960697931019,0.827069983583589,3602.11355645082,0.0,1.0
2008-12-12,3.82,3.82,3.292,3.3,3700,0.848390799486925,0.848390799486925,0.731126312018575,0.732903046677187,16659.775198585,0.0,1.0
2008-12-15,3.45,3.56,3.3,3.56,1500,0.76621682152615,0.790646923082056,0.732903046677187,0.790646923082056,6753.96291834528,0.0,1.0
2008-12-16,3.31,3.94,3.3,3.94,5100,0.735123965000451,0.875041819366096,0.732903046677187,0.875041819366096,22963.473922374,0.0,1.0
2008-12-17,3.5,3.95,3.5,3.94,2100,0.777321413142471,0.87726273768936,0.777321413142471,0.875041819366096,9455.54808568339,0.0,1.0
2008-12-18,3.52,4.0,3.52,4.0,1200,0.781763249788999,0.888367329305681,0.781763249788999,0.888367329305681,5403.17033467623,0.0,1.0
2008-12-19,4.23,4.465,3.52,3.52,4600,0.939448450740758,0.991640031337466,0.781763249788999,0.781763249788999,20712.1529495922,0.0,1.0
2008-12-22,4.09,4.2,3.52,4.2,6200,0.908355594215059,0.932785695770965,0.781763249788999,0.932785695770965,27916.3800624938,0.0,1.0
2008-12-23,4.09,4.09,4.09,4.09,4,0.908355594215059,0.908355594215059,0.908355594215059,0.908355594215059,18.0105677822541,0.0,1.0
2008-12-24,4.09,4.09,4.09,4.09,0,0.908355594215059,0.908355594215059,0.908355594215059,0.908355594215059,0,0.0,1.0
2008-12-26,4.09,4.09,4.09,4.09,50,0.908355594215059,0.908355594215059,0.908355594215059,0.908355594215059,225.132097278176,0.0,1.0
2008-12-29,3.94,4.0,3.6,4.0,2200,0.875041819366096,0.888367329305681,0.799530596375113,0.888367329305681,9905.81228023974,0.0,1.0
2008-12-30,3.6,3.86,3.13,3.73,30400,0.799530596375113,0.857274472779982,0.695147435181695,0.828402534577547,136880.315145131,0.0,1.0
2008-12-31,3.7,4.08,3.7,4.05,3200,0.821739779607755,0.906134675891794,0.821739779607755,0.899471920922002,14408.4542258033,0.0,1.0
2009-01-02,3.7,3.7,3.7,3.7,0,0.821739779607755,0.821739779607755,0.821739779607755,0.821739779607755,0,0.0,1.0
2009-01-05,4.0,4.0,4.0,4.0,200,0.888367329305681,0.888367329305681,0.888367329305681,0.888367329305681,900.528389112704,0.0,1.0
2009-01-06,4.0,4.0,4.0,4.0,0,0.888367329305681,0.888367329305681,0.888367329305681,0.888367329305681,0,0.0,1.0
2009-01-07,4.0,4.0,4.0,4.0,0,0.888367329305681,0.888367329305681,0.888367329305681,0.888367329305681,0,0.0,1.0
2009-01-08,3.75,3.75,3.75,3.75,100,0.832844371224076,0.832844371224076,0.832844371224076,0.832844371224076,450.264194556352,0.0,1.0
2009-01-09,3.75,3.75,3.75,3.75,0,0.832844371224076,0.832844371224076,0.832844371224076,0.832844371224076,0,0.0,1.0
2009-01-12,3.7,3.79,3.48,3.79,2200,0.821739779607755,0.841728044517133,0.772879576495942,0.841728044517133,9905.81228023974,0.0,1.0
2009-01-13,3.7,3.7,3.7,3.7,0,0.821739779607755,0.821739779607755,0.821739779607755,0.821739779607755,0,0.0,1.0
2009-01-14,3.7,3.7,3.7,3.7,0,0.821739779607755,0.821739779607755,0.821739779607755,0.821739779607755,0,0.0,1.0
2009-01-15,3.85,3.85,3.85,3.85,1000,0.855053554456718,0.855053554456718,0.855053554456718,0.855053554456718,4502.64194556352,0.0,1.0
2009-01-16,3.9,3.93,3.9,3.93,1400,0.866158146073039,0.872820901042831,0.866158146073039,0.872820901042831,6303.69872378893,0.0,1.0
2009-01-20,3.9,3.9,3.9,3.9,0,0.866158146073039,0.866158146073039,0.866158146073039,0.866158146073039,0,0.0,1.0
2009-01-21,3.9,3.9,3.9,3.9,0,0.866158146073039,0.866158146073039,0.866158146073039,0.866158146073039,0,0.0,1.0
2009-01-22,4.05,4.09,3.99,4.09,2400,0.899471920922002,0.908355594215059,0.886146410982417,0.908355594215059,10806.3406693524,0.0,1.0
2009-01-23,3.98,4.0,3.76,4.0,1600,0.883925492659152,0.888367329305681,0.83506528954734,0.888367329305681,7204.22711290164,0.0,1.0
2009-01-26,3.98,4.2,3.75,3.75,7900,0.883925492659152,0.932785695770965,0.832844371224076,0.832844371224076,35570.8713699518,0.0,1.0
2009-01-27,3.98,3.98,3.98,3.98,0,0.883925492659152,0.883925492659152,0.883925492659152,0.883925492659152,0,0.0,1.0
2009-01-28,3.98,3.98,3.98,3.98,0,0.883925492659152,0.883925492659152,0.883925492659152,0.883925492659152,0,0.0,1.0
2009-01-29,3.98,3.98,3.98,3.98,0,0.883925492659152,0.883925492659152,0.883925492659152,0.883925492659152,0,0.0,1.0
2009-01-30,3.98,3.98,3.98,3.98,0,0.883925492659152,0.883925492659152,0.883925492659152,0.883925492659152,0,0.0,1.0
2009-02-02,3.43,3.7501,3.28,3.75,2300,0.761774984879621,0.832866580407308,0.728461210030658,0.832844371224076,10356.0764747961,0.0,1.0
2009-02-03,3.39,3.39,3.39,3.39,500,0.752891311586565,0.752891311586565,0.752891311586565,0.752891311586565,2251.32097278176,0.0,1.0
2009-02-04,3.35,3.73,3.35,3.73,800,0.744007638293508,0.828402534577547,0.744007638293508,0.828402534577547,3602.11355645082,0.0,1.0
2009-02-05,3.35,3.35,3.35,3.35,0,0.744007638293508,0.744007638293508,0.744007638293508,0.744007638293508,0,0.0,1.0
2009-02-06,3.65,3.65,3.5,3.5,1300,0.810635187991434,0.810635187991434,0.777321413142471,0.777321413142471,5853.43452923258,0.0,1.0
2009-02-09,3.65,3.65,3.65,3.65,0,0.810635187991434,0.810635187991434,0.810635187991434,0.810635187991434,0,0.0,1.0
2009-02-10,3.56,3.56,3.56,3.56,100,0.790646923082056,0.790646923082056,0.790646923082056,0.790646923082056,450.264194556352,0.0,1.0
2009-02-11,3.98,3.98,3.98,3.98,500,0.883925492659152,0.883925492659152,0.883925492659152,0.883925492659152,2251.32097278176,0.0,1.0
2009-02-12,3.57,3.58,3.57,3.58,200,0.79286784140532,0.795088759728584,0.79286784140532,0.795088759728584,900.528389112704,0.0,1.0
2009-02-13,3.4688,3.61,3.35,3.61,7100,0.770392147973886,0.801751514698377,0.744007638293508,0.801751514698377,31968.757813501,0.0,1.0
2009-02-17,3.75,3.75,3.74,3.74,2000,0.832844371224076,0.832844371224076,0.830623452900812,0.830623452900812,9005.28389112704,0.0,1.0
2009-02-18,3.75,3.75,3.3,3.3,2200,0.832844371224076,0.832844371224076,0.732903046677187,0.732903046677187,9905.81228023974,0.0,1.0
2009-02-19,3.75,3.75,3.74,3.74,4300,0.832844371224076,0.832844371224076,0.830623452900812,0.830623452900812,19361.3603659231,0.0,1.0
2009-02-20,3.6,3.625,3.17,3.17,1800,0.799530596375113,0.805082892183273,0.704031108474752,0.704031108474752,8104.75550201434,0.0,1.0
2009-02-23,3.31,3.84,3.16,3.84,4900,0.735123965000451,0.852832636133454,0.701810190151488,0.852832636133454,22062.9455332612,0.0,1.0
2009-02-24,3.46,3.79,3.39,3.79,1500,0.768437739849414,0.841728044517133,0.752891311586565,0.841728044517133,6753.96291834528,0.0,1.0
2009-02-25,3.47,3.47,3.47,3.47,100,0.770658658172678,0.770658658172678,0.770658658172678,0.770658658172678,450.264194556352,0.0,1.0
2009-02-26,3.58,3.58,3.51,3.51,200,0.795088759728584,0.795088759728584,0.779542331465735,0.779542331465735,900.528389112705,0.0,1.0
2009-02-27,3.58,3.58,3.58,3.58,0,0.795088759728584,0.795088759728584,0.795088759728584,0.795088759728584,0,0.0,1.0
2009-03-02,3.54,3.7399,3.54,3.7399,1100,0.786205086435528,0.830601243717579,0.786205086435528,0.830601243717579,4952.90614011987,0.0,1.0
2009-03-03,3.45,3.6532,3.45,3.49,4500,0.76621682152615,0.811345881854878,0.76621682152615,0.775100494819207,20261.8887550358,0.0,1.0
2009-03-04,3.3601,3.45,3.3601,3.45,3100,0.746250765800004,0.76621682152615,0.746250765800004,0.76621682152615,13958.1900312469,0.0,1.0
2009-03-05,3.4199,3.7,3.35,3.7,7100,0.759531857373124,0.821739779607755,0.744007638293508,0.821739779607755,31968.757813501,0.0,1.0
2009-03-06,3.47,3.5,3.4,3.5,2600,0.770658658172678,0.777321413142471,0.755112229909829,0.777321413142471,11706.8690584652,0.0,1.0
2009-03-09,3.15,3.4999,3.1,3.4999,4200,0.699589271828224,0.777299203959238,0.688484680211903,0.777299203959238,18911.0961713668,0.0,1.0
2009-03-10,3.21,3.64,3.21,3.5,2000,0.712914781767809,0.80841426966817,0.712914781767809,0.777321413142471,9005.28389112704,0.0,1.0
2009-03-11,3.65,3.65,3.49,3.49,3900,0.810635187991434,0.810635187991434,0.775100494819207,0.775100494819207,17560.3035876977,0.0,1.0
2009-03-12,3.65,3.65,3.65,3.65,2600,0.810635187991434,0.810635187991434,0.810635187991434,0.810635187991434,11706.8690584652,0.0,1.0
2009-03-13,3.65,3.65,3.65,3.65,0,0.810635187991434,0.810635187991434,0.810635187991434,0.810635187991434,0,0.0,1.0
2009-03-16,3.65,3.65,3.65,3.65,0,0.810635187991434,0.810635187991434,0.810635187991434,0.810635187991434,0,0.0,1.0
2009-03-17,3.65,3.65,3.65,3.65,0,0.810635187991434,0.810635187991434,0.810635187991434,0.810635187991434,0,0.0,1.0
2009-03-18,3.65,3.68,3.65,3.68,1300,0.810635187991434,0.817297942961226,0.810635187991434,0.817297942961226,5853.43452923258,0.0,1.0
2009-03-19,3.685,3.89,3.685,3.88,900,0.818408402122858,0.863937227749775,0.818408402122858,0.86171630942651,4052.37775100717,0.0,1.0
2009-03-20,3.9,3.9,3.8999,3.9,4400,0.866158146073039,0.866158146073039,0.866135936889806,0.866158146073039,19811.6245604795,0.0,1.0
2009-03-23,3.9,3.9,3.9,3.9,0,0.866158146073039,0.866158146073039,0.866158146073039,0.866158146073039,0,0.0,1.0
2009-03-24,3.67,4.0,3.67,4.0,400,0.815077024637962,0.888367329305681,0.815077024637962,0.888367329305681,1801.05677822541,0.0,1.0
2009-03-25,3.67,3.67,3.67,3.67,0,0.815077024637962,0.815077024637962,0.815077024637962,0.815077024637962,0,0.0,1.0
2009-03-26,3.99,4.0,3.98,4.0,300,0.886146410982417,0.888367329305681,0.883925492659152,0.888367329305681,1350.79258366906,0.0,1.0
2009-03-27,3.66,3.99,3.66,3.99,200,0.812856106314698,0.886146410982417,0.812856106314698,0.886146410982417,900.528389112704,0.0,1.0
2009-03-30,3.66,3.66,3.66,3.66,0,0.812856106314698,0.812856106314698,0.812856106314698,0.812856106314698,0,0.0,1.0
2009-03-31,3.67,3.67,3.67,3.67,200,0.815077024637962,0.815077024637962,0.815077024637962,0.815077024637962,900.528389112704,0.0,1.0
2009-04-01,3.67,3.67,3.67,3.67,0,0.815077024637962,0.815077024637962,0.815077024637962,0.815077024637962,0,0.0,1.0
2009-04-02,3.71,3.71,3.71,3.71,900,0.823960697931019,0.823960697931019,0.823960697931019,0.823960697931019,4052.37775100717,0.0,1.0
2009-04-03,3.98,4.0,3.98,4.0,300,0.883925492659152,0.888367329305681,0.883925492659152,0.888367329305681,1350.79258366906,0.0,1.0
2009-04-06,4.0,4.13,3.7,3.7,2900,0.888367329305681,0.917239267508115,0.821739779607755,0.821739779607755,13057.6616421342,0.0,1.0
2009-04-07,4.48,4.48,4.48,4.48,200,0.994971408822363,0.994971408822363,0.994971408822363,0.994971408822363,900.528389112704,0.0,1.0
2009-04-08,3.95,4.25,3.95,4.25,200,0.87726273768936,0.943890287387286,0.87726273768936,0.943890287387286,900.528389112704,0.0,1.0
2009-04-09,4.7,4.7,3.6,4.06,12100,1.04383161193418,1.04383161193418,0.799530596375113,0.901692839245266,54481.9675413184,0.0,1.0
2009-04-13,4.65,4.71,3.7518,4.71,2800,1.03272702031785,1.04605253025744,0.833244136522263,1.04605253025744,12607.3974475779,0.0,1.0
2009-04-14,4.27,4.82,4.14,4.75,2000,0.948332124033814,1.07048263181335,0.91946018583138,1.0549362035505,9005.28389112704,0.0,1.0
2009-04-15,4.05,4.1,4.0,4.1,300,0.899471920922002,0.910576512538323,0.888367329305681,0.910576512538323,1350.79258366906,0.0,1.0
2009-04-16,4.05,4.05,4.05,4.05,0,0.899471920922002,0.899471920922002,0.899471920922002,0.899471920922002,0,0.0,1.0
2009-04-17,4.2,4.205,4.2,4.205,600,0.932785695770965,0.933896154932597,0.932785695770965,0.933896154932597,2701.58516733811,0.0,1.0
2009-04-20,4.2,4.2,4.2,4.2,0,0.932785695770965,0.932785695770965,0.932785695770965,0.932785695770965,0,0.0,1.0
2009-04-21,4.2,4.2,4.2,4.2,0,0.932785695770965,0.932785695770965,0.932785695770965,0.932785695770965,0,0.0,1.0
2009-04-22,4.25,4.33,4.2,4.2,9000,0.943890287387286,0.961657633973399,0.932785695770965,0.932785695770965,40523.7775100717,0.0,1.0
2009-04-23,4.25,4.25,4.25,4.25,0,0.943890287387286,0.943890287387286,0.943890287387286,0.943890287387286,0,0.0,1.0
2009-04-24,4.96,4.96,4.58,4.58,4200,1.10157548833904,1.10157548833904,1.017180592055,1.017180592055,18911.0961713669,0.0,1.0
2009-04-27,5.39,5.5,4.9,4.9,5700,1.1970749762394,1.22150507779531,1.08824997839946,1.08824997839946,25665.0590897122,0.0,1.0
2009-04-28,5.0001,5.45,5.0001,5.44,2300,1.11048137081533,1.21040048617899,1.11048137081533,1.20817956785573,10356.0764747961,0.0,1.0
2009-04-29,5.5499,5.5499,5.04,5.04,1900,1.2325874602284,1.2325874602284,1.11934283492516,1.11934283492516,8555.01969657069,0.0,1.0
2009-04-30,5.7,5.8232,5.55,5.55,5100,1.2659234442606,1.29328515800321,1.23260966941163,1.23260966941163,22963.4739223739,0.0,1.0
2009-05-01,5.5,5.5,4.98,5.4,10800,1.39917854365645,1.39917854365645,1.2668925722562,1.37373893377178,42453.4812010274,0.8,1.0
2009-05-04,5.1,5.65,5.0379,5.15,4100,1.2974201041178,1.43733795848344,1.28162210637942,1.31013990906013,16116.5993448345,0.0,1.0
2009-05-05,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-05-06,5.353,6.04,5.353,5.5,6000,1.36178231712599,1.53655243703363,1.36178231712599,1.39917854365645,23585.2673339042,0.0,1.0
2009-05-07,5.51,5.74,5.3,5.67,1900,1.40172250464491,1.46023360737964,1.34829932388712,1.44242588046037,7468.66798906967,0.0,1.0
2009-05-08,5.3,5.8499,5.3,5.84,1200,1.34829932388712,1.48819173864288,1.34829932388712,1.4856732172643,4717.05346678084,0.0,1.0
2009-05-11,5.336,5.336,5.336,5.336,300,1.3574575834456,1.3574575834456,1.3574575834456,1.3574575834456,1179.26336669521,0.0,1.0
2009-05-12,5.75,6.05,5.73,6.05,1800,1.4627775683681,1.53909639802209,1.45768964639117,1.53909639802209,7075.58020017127,0.0,1.0
2009-05-13,5.4,5.75,5.4,5.75,4200,1.37373893377178,1.4627775683681,1.37373893377178,1.4627775683681,16509.687133733,0.0,1.0
2009-05-14,5.3001,5.34,5.3,5.3,400,1.34832476349701,1.35847516784099,1.34829932388712,1.34829932388712,1572.35115559361,0.0,1.0
2009-05-15,5.207,5.72,5.1612,5.71,4100,1.32464048669439,1.45514568540271,1.31298914536721,1.45260172441424,16116.5993448345,0.0,1.0
2009-05-18,5.59,5.72,5.3,5.71,3000,1.42207419255264,1.45514568540271,1.34829932388712,1.45260172441424,11792.6336669521,0.0,1.0
2009-05-19,5.3,5.3001,5.3,5.3,400,1.34829932388712,1.34832476349701,1.34829932388712,1.34829932388712,1572.35115559361,0.0,1.0
2009-05-20,5.15,5.7,5.15,5.3,1700,1.31013990906013,1.45005776342577,1.31013990906013,1.34829932388712,6682.49241127283,0.0,1.0
2009-05-21,5.49,5.49,5.1601,5.1601,300,1.39663458266798,1.39663458266798,1.31270930965848,1.31270930965848,1179.26336669521,0.0,1.0
2009-05-22,5.49,5.7,5.16,5.7,1400,1.39663458266798,1.45005776342577,1.31268387004859,1.45005776342577,5503.22904457764,0.0,1.0
2009-05-26,5.15,5.49,5.15,5.16,2600,1.31013990906013,1.39663458266798,1.31013990906013,1.31268387004859,10220.2825113585,0.0,1.0
2009-05-27,5.15,5.15,5.15,5.15,1,1.31013990906013,1.31013990906013,1.31013990906013,1.31013990906013,3.93087788898402,0.0,1.0
2009-05-28,5.15,5.15,5.15,5.15,0,1.31013990906013,1.31013990906013,1.31013990906013,1.31013990906013,0,0.0,1.0
2009-05-29,5.5,5.5,5.18,5.18,1000,1.39917854365645,1.39917854365645,1.31777179202553,1.31777179202553,3930.87788898402,0.0,1.0
2009-06-01,5.1601,5.17,5.16,5.16,700,1.31270930965848,1.31522783103706,1.31268387004859,1.31268387004859,2751.61452228882,0.0,1.0
2009-06-02,5.4,5.4,5.15,5.15,3300,1.37373893377178,1.37373893377178,1.31013990906013,1.31013990906013,12971.8970336473,0.0,1.0
2009-06-03,5.15,5.25,5.15,5.25,500,1.31013990906013,1.33557951894479,1.31013990906013,1.33557951894479,1965.43894449201,0.0,1.0
2009-06-04,5.8748,5.8748,5.4,5.4,2100,1.49452620150416,1.49452620150416,1.37373893377178,1.37373893377178,8254.84356686647,0.0,1.0
2009-06-05,5.53,5.67,5.25,5.67,400,1.40681042662185,1.44242588046037,1.33557951894479,1.44242588046037,1572.35115559361,0.0,1.0
2009-06-08,5.212,5.212,5.212,5.212,200,1.32591246718862,1.32591246718862,1.32591246718862,1.32591246718862,786.175577796805,0.0,1.0
2009-06-09,5.21,5.21,5.21,5.21,0,1.32540367499093,1.32540367499093,1.32540367499093,1.32540367499093,0,0.0,1.0
2009-06-10,5.16,5.4,5.16,5.4,600,1.31268387004859,1.37373893377178,1.31268387004859,1.37373893377178,2358.52673339042,0.0,1.0
2009-06-11,5.16,5.16,5.16,5.16,1,1.31268387004859,1.31268387004859,1.31268387004859,1.31268387004859,3.93087788898404,0.0,1.0
2009-06-12,4.8,4.8,4.71,4.71,500,1.22110127446381,1.22110127446381,1.19820562556761,1.19820562556761,1965.43894449201,0.0,1.0
2009-06-15,4.8,4.8,4.8,4.8,0,1.22110127446381,1.22110127446381,1.22110127446381,1.22110127446381,0,0.0,1.0
2009-06-16,4.75,4.75,4.75,4.75,500,1.20838146952148,1.20838146952148,1.20838146952148,1.20838146952148,1965.43894449201,0.0,1.0
2009-06-17,4.75,5.3799,4.67,4.67,2800,1.20838146952148,1.36862557218497,1.18802978161375,1.18802978161375,11006.4580891552,0.0,1.0
2009-06-18,4.75,4.75,4.75,4.75,0,1.20838146952148,1.20838146952148,1.20838146952148,1.20838146952148,0,0.0,1.0
2009-06-19,4.76,4.76,4.76,4.76,100,1.21092543050994,1.21092543050994,1.21092543050994,1.21092543050994,393.087788898404,0.0,1.0
2009-06-22,5.15,5.216,4.4,5.216,2800,1.31013990906013,1.32693005158401,1.11934283492516,1.32693005158401,11006.4580891553,0.0,1.0
2009-06-23,5.25,5.25,5.25,5.25,1100,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,4323.96567788243,0.0,1.0
2009-06-24,5.23,5.23,4.5,4.51,3800,1.33049159696786,1.33049159696786,1.14478244480982,1.14732640579829,14937.3359781393,0.0,1.0
2009-06-25,4.9999,5.0,4.9999,5.0,500,1.27195505462325,1.27198049423313,1.27195505462325,1.27198049423313,1965.43894449201,0.0,1.0
2009-06-26,5.25,5.25,5.25,5.25,500,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,1965.43894449201,0.0,1.0
2009-06-29,5.1,5.1,5.1,5.1,500,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,1965.43894449201,0.0,1.0
2009-06-30,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-07-01,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-07-02,5.1,5.1,5.05,5.05,700,1.2974201041178,1.2974201041178,1.28470029917547,1.28470029917547,2751.61452228881,0.0,1.0
2009-07-06,5.1,5.1,4.77,5.0,5900,1.2974201041178,1.2974201041178,1.21346939149841,1.27198049423313,23192.1795450057,0.0,1.0
2009-07-07,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-07-08,5.0,5.0,5.0,5.0,800,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,3144.70231118723,0.0,1.0
2009-07-09,5.2444,5.2444,5.1,5.1,1000,1.33415490079125,1.33415490079125,1.2974201041178,1.2974201041178,3930.87788898402,0.0,1.0
2009-07-10,5.1,5.24,5.1,5.24,600,1.2974201041178,1.33303555795632,1.2974201041178,1.33303555795632,2358.52673339041,0.0,1.0
2009-07-13,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-07-14,5.1,5.1,5.1,5.1,0,1.2974201041178,1.2974201041178,1.2974201041178,1.2974201041178,0,0.0,1.0
2009-07-15,5.25,5.25,5.25,5.25,300,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,1179.26336669521,0.0,1.0
2009-07-16,4.95,5.1,4.95,5.1,3500,1.2592606892908,1.2974201041178,1.2592606892908,1.2974201041178,13758.0726114441,0.0,1.0
2009-07-17,5.0,5.0001,5.0,5.0,700,1.27198049423313,1.27200593384302,1.27198049423313,1.27198049423313,2751.61452228883,0.0,1.0
2009-07-20,4.82,4.85,4.82,4.85,700,1.22618919644074,1.23382107940614,1.22618919644074,1.23382107940614,2751.61452228882,0.0,1.0
2009-07-21,4.9999,5.0,4.6,4.99,3400,1.27195505462325,1.27198049423313,1.17022205469448,1.26943653324467,13364.9848225457,0.0,1.0
2009-07-22,5.0,5.0,5.0,5.0,0,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,0,0.0,1.0
2009-07-23,4.51,4.51,4.51,4.51,100,1.14732640579829,1.14732640579829,1.14732640579829,1.14732640579829,393.087788898402,0.0,1.0
2009-07-24,4.85,5.15,4.85,5.09,6400,1.23382107940614,1.31013990906013,1.23382107940614,1.29487614312933,25157.6184894978,0.0,1.0
2009-07-27,4.85,5.0,4.85,4.89,2700,1.23382107940614,1.27198049423313,1.23382107940614,1.24399692336,10613.3703002569,0.0,1.0
2009-07-28,4.8999,4.9,4.56,4.56,2300,1.24651544473859,1.24654088434847,1.16004621074062,1.16004621074062,9041.01914466324,0.0,1.0
2009-07-29,5.0,5.0,5.0,5.0,4800,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,18868.2138671234,0.0,1.0
2009-07-30,5.0,5.0,5.0,5.0,100,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,393.087788898404,0.0,1.0
2009-07-31,5.0,5.0,5.0,5.0,0,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,0,0.0,1.0
2009-08-03,5.0,5.0,4.8,4.8,100,1.27198049423313,1.27198049423313,1.22110127446381,1.22110127446381,393.087788898404,0.0,1.0
2009-08-04,4.7708,4.84,4.7708,4.8,2500,1.21367290837749,1.23127711841767,1.21367290837749,1.22110127446381,9827.19472246004,0.0,1.0
2009-08-05,5.1375,5.1375,4.9,4.9,200,1.30695995782454,1.30695995782454,1.24654088434847,1.24654088434847,786.175577796808,0.0,1.0
2009-08-06,5.15,5.15,5.0,5.0,1200,1.31013990906013,1.31013990906013,1.27198049423313,1.27198049423313,4717.05346678082,0.0,1.0
2009-08-07,4.96,5.15,4.96,5.15,200,1.26180465027927,1.31013990906013,1.26180465027927,1.31013990906013,786.175577796805,0.0,1.0
2009-08-10,5.0,5.0,5.0,5.0,200,1.27198049423313,1.27198049423313,1.27198049423313,1.27198049423313,786.175577796808,0.0,1.0
2009-08-11,4.76,4.76,4.76,4.76,100,1.21092543050994,1.21092543050994,1.21092543050994,1.21092543050994,393.087788898404,0.0,1.0
2009-08-12,5.15,5.25,4.99,4.99,4000,1.31013990906013,1.33557951894479,1.26943653324467,1.26943653324467,15723.5115559361,0.0,1.0
2009-08-13,5.15,5.19,5.15,5.19,1000,1.31013990906013,1.32031575301399,1.31013990906013,1.32031575301399,3930.87788898402,0.0,1.0
2009-08-14,5.15,5.18,5.15,5.15,1600,1.31013990906013,1.31777179202553,1.31013990906013,1.31013990906013,6289.40462237443,0.0,1.0
2009-08-17,5.19,5.19,5.0,5.0,500,1.32031575301399,1.32031575301399,1.27198049423313,1.27198049423313,1965.43894449202,0.0,1.0
2009-08-18,5.24,5.24,4.8,4.805,1000,1.33303555795632,1.33303555795632,1.22110127446381,1.22237325495804,3930.87788898404,0.0,1.0
2009-08-19,5.1888,5.1888,4.86,5.01,3300,1.32001047769538,1.32001047769538,1.23636504039461,1.2745244552216,12971.8970336473,0.0,1.0
2009-08-20,4.91,4.915,4.86,4.86,1000,1.24908484533694,1.25035682583117,1.23636504039461,1.23636504039461,3930.87788898402,0.0,1.0
2009-08-21,4.91,5.091,4.9,4.9,1200,1.24908484533694,1.29513053922818,1.24654088434847,1.24654088434847,4717.05346678082,0.0,1.0
2009-08-24,4.9232,4.9232,4.9201,4.9201,300,1.25244287384171,1.25244287384171,1.25165424593529,1.25165424593529,1179.26336669521,0.0,1.0
2009-08-25,4.86,4.914,4.86,4.914,1100,1.23636504039461,1.25010242973232,1.23636504039461,1.25010242973232,4323.96567788242,0.0,1.0
2009-08-26,4.86,4.8603,4.86,4.8603,500,1.23636504039461,1.23644135922426,1.23636504039461,1.23644135922426,1965.43894449201,0.0,1.0
2009-08-27,4.95,4.9501,4.87,4.9501,1400,1.2592606892908,1.25928612890069,1.23890900138307,1.25928612890069,5503.22904457765,0.0,1.0
2009-08-28,5.15,5.15,5.05,5.15,1400,1.31013990906013,1.31013990906013,1.28470029917547,1.31013990906013,5503.22904457763,0.0,1.0
2009-08-31,5.2455,5.25,5.1499,5.15,3700,1.33443473649998,1.33557951894479,1.31011446945024,1.31013990906013,14544.2481892409,0.0,1.0
2009-09-01,5.25,5.25,5.2499,5.2499,600,1.33557951894479,1.33557951894479,1.33555407933491,1.33555407933491,2358.52673339042,0.0,1.0
2009-09-02,5.15,5.15,4.87,5.1,1800,1.31013990906013,1.31013990906013,1.23890900138307,1.2974201041178,7075.58020017124,0.0,1.0
2009-09-03,5.15,5.15,5.15,5.15,0,1.31013990906013,1.31013990906013,1.31013990906013,1.31013990906013,0,0.0,1.0
2009-09-04,5.08,5.5,5.0301,5.2,10700,1.29233218214086,1.39917854365645,1.27963781680842,1.32285971400246,42060.3934121292,0.0,1.0
2009-09-08,5.4835,5.55,5.055,5.5,3100,1.39498100802548,1.41189834859878,1.2859722796697,1.39917854365645,12185.7214558505,0.0,1.0
2009-09-09,5.55,5.55,5.1,5.1,1500,1.41189834859878,1.41189834859878,1.2974201041178,1.2974201041178,5896.31683347603,0.0,1.0
2009-09-10,5.35,5.6612,5.35,5.6612,1000,1.36101912882945,1.44018719479052,1.36101912882945,1.44018719479052,3930.87788898404,0.0,1.0
2009-09-11,5.58,5.58,5.55,5.57,400,1.41953023156418,1.41953023156418,1.41189834859878,1.41698627057571,1572.35115559361,0.0,1.0
2009-09-14,5.5399,5.55,5.21,5.45,2700,1.40932894800043,1.41189834859878,1.32540367499093,1.38645873871412,10613.3703002569,0.0,1.0
2009-09-15,5.54,5.54,5.54,5.54,0,1.40935438761031,1.40935438761031,1.40935438761031,1.40935438761031,0,0.0,1.0
2009-09-16,5.3,5.3,5.3,5.3,374700,1.34829932388712,1.34829932388712,1.34829932388712,1.34829932388712,1472899.94500232,0.0,1.0
2009-09-17,5.3201,5.5,5.3,5.3,2300,1.35341268547394,1.39917854365645,1.34829932388712,1.34829932388712,9041.01914466326,0.0,1.0
2009-09-18,5.0,5.33,5.0,5.33,14400,1.27198049423313,1.35593120685252,1.27198049423313,1.35593120685252,56604.6416013701,0.0,1.0
2009-09-21,5.1,5.38,5.01,5.01,4900,1.2974201041178,1.36865101179485,1.2745244552216,1.2745244552216,19261.3016560217,0.0,1.0
2009-09-22,5.29,5.4,5.13,5.13,1800,1.34575536289866,1.37373893377178,1.3050519870832,1.3050519870832,7075.58020017122,0.0,1.0
2009-09-23,5.25,5.25,5.19,5.2499,2800,1.33557951894479,1.33557951894479,1.32031575301399,1.33555407933491,11006.4580891553,0.0,1.0
2009-09-24,5.25,5.25,5.25,5.25,1700,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,6682.49241127285,0.0,1.0
2009-09-25,5.39,5.4,5.25,5.25,2900,1.37119497278332,1.37373893377178,1.33557951894479,1.33557951894479,11399.5458780537,0.0,1.0
2009-09-28,5.25,5.48,5.25,5.45,2100,1.33557951894479,1.39409062167951,1.33557951894479,1.38645873871412,8254.84356686646,0.0,1.0
2009-09-29,5.15,5.42,5.15,5.42,400,1.31013990906013,1.37882685574872,1.31013990906013,1.37882685574872,1572.35115559361,0.0,1.0
2009-09-30,5.45,5.45,5.2,5.2,4800,1.38645873871412,1.38645873871412,1.32285971400246,1.32285971400246,18868.2138671233,0.0,1.0
2009-10-01,5.25,5.25,5.25,5.25,1000,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,3930.87788898403,0.0,1.0
2009-10-02,5.3,5.305,5.15,5.15,900,1.34829932388712,1.34957130438135,1.31013990906013,1.31013990906013,3537.79010008563,0.0,1.0
2009-10-05,5.2499,5.25,5.2499,5.25,200,1.33555407933491,1.33557951894479,1.33555407933491,1.33557951894479,786.175577796803,0.0,1.0
2009-10-06,5.45,5.45,5.15,5.25,11400,1.38645873871412,1.38645873871412,1.31013990906013,1.33557951894479,44812.0079344178,0.0,1.0
2009-10-07,5.45,5.45,5.45,5.45,0,1.38645873871412,1.38645873871412,1.38645873871412,1.38645873871412,0,0.0,1.0
2009-10-08,5.25,5.45,5.12,5.45,10100,1.33557951894479,1.38645873871412,1.30250802609473,1.38645873871412,39701.8666787387,0.0,1.0
2009-10-09,5.25,5.25,5.25,5.25,2600,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,10220.2825113585,0.0,1.0
2009-10-12,5.2499,5.2499,5.2499,5.2499,200,1.33555407933491,1.33555407933491,1.33555407933491,1.33555407933491,786.175577796803,0.0,1.0
2009-10-13,5.2435,5.2435,5.2435,5.2435,100,1.33392594430229,1.33392594430229,1.33392594430229,1.33392594430229,393.087788898402,0.0,1.0
2009-10-14,5.24,5.24,5.24,5.24,0,1.33303555795632,1.33303555795632,1.33303555795632,1.33303555795632,0,0.0,1.0
2009-10-15,4.76,5.15,4.76,5.15,5900,1.21092543050994,1.31013990906013,1.21092543050994,1.31013990906013,23192.1795450058,0.0,1.0
2009-10-16,5.025,5.03,4.78,4.9449,2500,1.2783403967043,1.27961237719853,1.21601335248688,1.25796326918668,9827.19472246006,0.0,1.0
2009-10-19,4.83,4.8801,4.8,4.8,3900,1.22873315742921,1.24147840198142,1.22110127446381,1.22110127446381,15330.4237670377,0.0,1.0
2009-10-20,5.04,5.07,5.04,5.07,1000,1.282156338187,1.2897882211524,1.282156338187,1.2897882211524,3930.87788898402,0.0,1.0
2009-10-21,5.068,5.068,4.92,4.92,700,1.2892794289547,1.2892794289547,1.2516288063254,1.2516288063254,2751.61452228883,0.0,1.0
2009-10-22,4.9532,4.9532,4.9532,4.9532,200,1.26007475680711,1.26007475680711,1.26007475680711,1.26007475680711,786.175577796806,0.0,1.0
2009-10-23,5.14,5.14,4.95,4.97,2300,1.30759594807166,1.30759594807166,1.2592606892908,1.26434861126773,9041.01914466327,0.0,1.0
2009-10-26,4.96,5.2,4.96,5.2,400,1.26180465027927,1.32285971400246,1.26180465027927,1.32285971400246,1572.35115559361,0.0,1.0
2009-10-27,5.0115,5.0115,4.97,4.97,600,1.27490604936987,1.27490604936987,1.26434861126773,1.26434861126773,2358.52673339042,0.0,1.0
2009-10-28,5.144,5.144,4.96,5.0,1200,1.30861353246705,1.30861353246705,1.26180465027927,1.27198049423313,4717.05346678083,0.0,1.0
2009-10-29,5.05,5.05,4.95,4.97,7900,1.28470029917547,1.28470029917547,1.2592606892908,1.26434861126773,31053.9353229737,0.0,1.0
2009-10-30,4.98,5.25,4.98,5.18,1400,1.2668925722562,1.33557951894479,1.2668925722562,1.31777179202553,5503.22904457764,0.0,1.0
2009-11-02,5.0499,5.05,4.85,4.98,4800,1.28467485956558,1.28470029917547,1.23382107940614,1.2668925722562,18868.2138671233,0.0,1.0
2009-11-03,4.855,4.855,4.855,4.855,100,1.23509305990037,1.23509305990037,1.23509305990037,1.23509305990037,393.087788898404,0.0,1.0
2009-11-04,4.86,4.86,4.86,4.86,0,1.23636504039461,1.23636504039461,1.23636504039461,1.23636504039461,0,0.0,1.0
2009-11-05,5.0,5.23,4.95,5.23,9000,1.27198049423313,1.33049159696786,1.2592606892908,1.33049159696786,35377.9010008563,0.0,1.0
2009-11-06,5.15,5.24,4.99,4.99,3800,1.31013990906013,1.33303555795632,1.26943653324467,1.26943653324467,14937.3359781393,0.0,1.0
2009-11-09,5.0,5.15,5.0,5.15,3500,1.27198049423313,1.31013990906013,1.27198049423313,1.31013990906013,13758.0726114441,0.0,1.0
2009-11-10,5.14,5.14,5.14,5.14,1900,1.30759594807166,1.30759594807166,1.30759594807166,1.30759594807166,7468.66798906966,0.0,1.0
2009-11-11,5.1,5.24,4.95,5.17,6900,1.2974201041178,1.33303555795632,1.2592606892908,1.31522783103706,27123.0574339897,0.0,1.0
2009-11-12,5.25,5.26,5.095,5.14,22300,1.33557951894479,1.33812347993326,1.29614812362356,1.30759594807166,87658.5769243438,0.0,1.0
2009-11-13,5.45,5.45,5.45,5.45,500,1.38645873871412,1.38645873871412,1.38645873871412,1.38645873871412,1965.43894449201,0.0,1.0
2009-11-16,5.25,5.45,5.25,5.26,6700,1.33557951894479,1.38645873871412,1.33557951894479,1.33812347993326,26336.881856193,0.0,1.0
2009-11-17,5.25,5.25,5.25,5.25,1200,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,4717.05346678083,0.0,1.0
2009-11-18,5.365,5.45,5.14,5.14,2100,1.36483507031215,1.38645873871412,1.30759594807166,1.30759594807166,8254.84356686647,0.0,1.0
2009-11-19,5.37,5.37,5.37,5.37,0,1.36610705080639,1.36610705080639,1.36610705080639,1.36610705080639,0,0.0,1.0
2009-11-20,5.45,5.45,5.43,5.43,3700,1.38645873871412,1.38645873871412,1.38137081673718,1.38137081673718,14544.2481892409,0.0,1.0
2009-11-23,5.45,5.45,5.45,5.45,0,1.38645873871412,1.38645873871412,1.38645873871412,1.38645873871412,0,0.0,1.0
2009-11-24,5.2501,5.44,5.06,5.06,2200,1.33560495855468,1.38391477772565,1.28724426016393,1.28724426016393,8647.93135576483,0.0,1.0
2009-11-25,5.25,5.25,5.25,5.25,0,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,0,0.0,1.0
2009-11-27,5.45,5.45,5.45,5.45,200,1.38645873871412,1.38645873871412,1.38645873871412,1.38645873871412,786.175577796803,0.0,1.0
2009-11-30,5.21,5.3,5.21,5.3,200,1.32540367499093,1.34829932388712,1.32540367499093,1.34829932388712,786.175577796803,0.0,1.0
2009-12-01,5.25,5.25,5.25,5.25,1000,1.33557951894479,1.33557951894479,1.33557951894479,1.33557951894479,3930.87788898403,0.0,1.0
2009-12-02,5.3999,5.5499,5.39,5.5,1700,1.3737134941619,1.41187290898889,1.37119497278332,1.39917854365645,6682.49241127284,0.0,1.0
2009-12-03,5.45,5.451,5.3999,5.3999,2400,1.38645873871412,1.38671313481296,1.3737134941619,1.3737134941619,9434.10693356164,0.0,1.0
2009-12-04,5.4899,5.4899,5.45,5.4844,2900,1.3966091430581,1.3966091430581,1.38645873871412,1.39520996451444,11399.5458780536,0.0,1.0
2009-12-07,5.79,5.92,5.4501,5.5,4500,1.47295341232197,1.50602490517203,1.386484178324,1.39917854365645,17688.9505004281,0.0,1.0
2009-12-08,5.77,5.85,5.75,5.8,4800,1.46786549034504,1.48821717825277,1.4627775683681,1.47549737331044,18868.2138671233,0.0,1.0
2009-12-09,5.9099,5.91,5.41,5.41,5300,1.54161491940067,1.54164100469686,1.41121452375804,1.41121452375804,20317.9598262951,0.15,1.0
2009-12-10,5.9,5.95,5.71,5.71,4300,1.53903247507809,1.55207512317197,1.48947041232133,1.48947041232133,16484.382500579,0.0,1.0
2009-12-11,5.94,5.94,5.94,5.94,300,1.54946659355319,1.54946659355319,1.54946659355319,1.54946659355319,1150.07319771482,0.0,1.0
2009-12-14,5.94,5.94,5.82,5.88,1500,1.54946659355319,1.54946659355319,1.51816423812787,1.53381541584053,5750.36598857408,0.0,1.0
2009-12-15,5.9,5.93,5.7,5.82,3800,1.53903247507809,1.54685806393441,1.48686188270256,1.51816423812787,14567.5938377209,0.0,1.0
2009-12-16,5.775,5.94,5.7501,5.94,800,1.50642585484338,1.54946659355319,1.49993061609263,1.54946659355319,3066.86186057284,0.0,1.0
2009-12-17,5.8,5.8,5.7,5.76,2100,1.51294717889032,1.51294717889032,1.48686188270256,1.50251306041522,8050.51238400371,0.0,1.0
2009-12-18,5.95,5.95,5.7987,5.8,900,1.55207512317197,1.55207512317197,1.51260807003988,1.51294717889032,3450.21959314444,0.0,1.0
2009-12-21,5.5,5.83,5.39,5.83,4100,1.43469129032703,1.52077276774665,1.40599746452049,1.52077276774665,15717.6670354358,0.0,1.0
2009-12-22,5.8,5.8,5.47,5.47,500,1.51294717889032,1.51294717889032,1.4268657014707,1.4268657014707,1916.78866285803,0.0,1.0
2009-12-23,5.75,5.75,5.745,5.745,13900,1.49990453079644,1.49990453079644,1.49860026598705,1.49860026598705,53286.7248274531,0.0,1.0
2009-12-24,5.88,5.9,5.79,5.8,1800,1.53381541584053,1.53903247507809,1.51033864927154,1.51294717889032,6900.4391862889,0.0,1.0
2009-12-28,5.95,6.0,5.81,5.81,10400,1.55207512317197,1.56511777126585,1.5155557085091,1.5155557085091,39869.2041874469,0.0,1.0
2009-12-29,5.95,5.95,5.7,5.95,1500,1.55207512317197,1.55207512317197,1.48686188270256,1.55207512317197,5750.36598857407,0.0,1.0
2009-12-30,6.0,6.05,5.72,5.83,8300,1.56511777126585,1.57816041935973,1.49207894194011,1.52077276774665,31818.6918034432,0.0,1.0
2009-12-31,5.9999,5.9999,5.9999,5.9999,100,1.56509168596966,1.56509168596966,1.56509168596966,1.56509168596966,383.357732571605,0.0,1.0
2010-01-04,5.7,6.05,5.67,5.91,2800,1.48686188270256,1.57816041935973,1.47903629384623,1.54164100469686,10734.0165120049,0.0,1.0
2010-01-05,5.65,5.76,5.6,5.76,4200,1.47381923460867,1.50251306041522,1.46077658651479,1.50251306041522,16101.0247680075,0.0,1.0
2010-01-06,5.71,6.0,5.55,5.75,2200,1.48947041232133,1.56511777126585,1.44773393842091,1.49990453079644,8433.87011657533,0.0,1.0
2010-01-07,5.94,5.94,5.85,5.85,2200,1.54946659355319,1.54946659355319,1.5259898269842,1.5259898269842,8433.87011657532,0.0,1.0
2010-01-08,5.9,5.9,5.75,5.825,1100,1.53903247507809,1.53903247507809,1.49990453079644,1.51946850293726,4216.93505828764,0.0,1.0
2010-01-11,5.95,5.95,5.95,5.95,1000,1.55207512317197,1.55207512317197,1.55207512317197,1.55207512317197,3833.57732571604,0.0,1.0
2010-01-12,5.76,5.8,5.55,5.76,22500,1.50251306041522,1.51294717889032,1.44773393842091,1.50251306041522,86255.4898286109,0.0,1.0
2010-01-13,5.8199,5.8199,5.6096,5.6096,1100,1.51813815283169,1.51813815283169,1.46328077494882,1.46328077494882,4216.93505828764,0.0,1.0
2010-01-14,5.93,5.95,5.71,5.79,12700,1.54685806393441,1.55207512317197,1.48947041232133,1.51033864927154,48686.432036594,0.0,1.0
2010-01-15,6.19,6.35,6.0,6.24,16900,1.6146798340226,1.65641630792302,1.56511777126585,1.62772248211648,64787.4568046013,0.0,1.0
2010-01-19,6.09,6.19,5.7001,6.1,4900,1.58859453783484,1.6146798340226,1.48688796799874,1.59120306745361,18784.5288960086,0.0,1.0
2010-01-20,6.1,6.1,6.1,6.1,200,1.59120306745361,1.59120306745361,1.59120306745361,1.59120306745361,766.715465143212,0.0,1.0
2010-01-21,6.019,6.019,6.0,6.01,1600,1.57007397754152,1.57007397754152,1.56511777126585,1.56772630088463,6133.7237211457,0.0,1.0
2010-01-22,5.93,5.93,5.6001,5.75,600,1.54685806393441,1.54685806393441,1.46080267181098,1.49990453079644,2300.14639542964,0.0,1.0
2010-01-25,5.95,5.95,5.9,5.95,3900,1.55207512317197,1.55207512317197,1.53903247507809,1.55207512317197,14950.9515702926,0.0,1.0
2010-01-26,6.19,6.19,5.9029,6.0,9400,1.6146798340226,1.6146798340226,1.53978894866753,1.56511777126585,36035.6268617309,0.0,1.0
2010-01-27,6.19,6.19,6.19,6.19,0,1.6146798340226,1.6146798340226,1.6146798340226,1.6146798340226,0,0.0,1.0
2010-01-28,6.19,6.19,6.19,6.19,0,1.6146798340226,1.6146798340226,1.6146798340226,1.6146798340226,0,0.0,1.0
2010-01-29,6.0,6.14,5.95,5.95,3200,1.56511777126585,1.60163718592872,1.55207512317197,1.55207512317197,12267.4474422914,0.0,1.0
2010-02-01,6.17,6.48,6.08,6.15,5300,1.60946277478505,1.69032719296712,1.58598600821606,1.6042457155475,20317.959826295,0.0,1.0
2010-02-02,6.1,6.39,6.1,6.38,2700,1.59120306745361,1.66685042639813,1.59120306745361,1.66424189677935,10350.6587794334,0.0,1.0
2010-02-03,6.05,6.1,6.05,6.1,700,1.57816041935973,1.59120306745361,1.57816041935973,1.59120306745361,2683.50412800124,0.0,1.0
2010-02-04,6.05,6.15,6.05,6.05,1900,1.57816041935973,1.6042457155475,1.57816041935973,1.57816041935973,7283.7969188605,0.0,1.0
2010-02-05,6.11,6.11,6.05,6.05,200,1.59381159707239,1.59381159707239,1.57816041935973,1.57816041935973,766.71546514321,0.0,1.0
2010-02-08,6.05,6.05,6.05,6.05,100,1.57816041935973,1.57816041935973,1.57816041935973,1.57816041935973,383.357732571605,0.0,1.0
2010-02-09,6.15,6.15,6.1,6.15,1000,1.6042457155475,1.6042457155475,1.59120306745361,1.6042457155475,3833.57732571604,0.0,1.0
2010-02-10,6.1499,6.15,6.14,6.14,600,1.60421963025131,1.6042457155475,1.60163718592872,1.60163718592872,2300.14639542963,0.0,1.0
2010-02-11,6.1135,6.1135,6.0,6.04,1000,1.59472458243896,1.59472458243896,1.56511777126585,1.57555188974096,3833.57732571605,0.0,1.0
2010-02-12,6.11,6.11,6.11,6.11,0,1.59381159707239,1.59381159707239,1.59381159707239,1.59381159707239,0,0.0,1.0
2010-02-16,6.1,6.15,6.1,6.14,700,1.59120306745361,1.6042457155475,1.59120306745361,1.60163718592872,2683.50412800124,0.0,1.0
2010-02-17,6.1,6.11,6.1,6.11,500,1.59120306745361,1.59381159707239,1.59120306745361,1.59381159707239,1916.78866285803,0.0,1.0
2010-02-18,6.095,6.1,6.01,6.01,800,1.58989880264423,1.59120306745361,1.56772630088463,1.56772630088463,3066.86186057283,0.0,1.0
2010-02-19,6.05,6.05,6.05,6.05,100,1.57816041935973,1.57816041935973,1.57816041935973,1.57816041935973,383.357732571605,0.0,1.0
2010-02-22,6.0,6.1,5.98,6.09,8000,1.56511777126585,1.59120306745361,1.5599007120283,1.58859453783484,30668.6186057284,0.0,1.0
2010-02-23,5.9507,6.09,5.9507,6.09,400,1.55225772024528,1.58859453783484,1.55225772024528,1.58859453783484,1533.43093028642,0.0,1.0
2010-02-24,6.1899,6.1899,6.1899,6.1899,500,1.61465374872641,1.61465374872641,1.61465374872641,1.61465374872641,1916.78866285803,0.0,1.0
2010-02-25,6.0999,6.1,6.029,6.1,2300,1.59117698215743,1.59120306745361,1.5726825071603,1.59120306745361,8817.22784914689,0.0,1.0
2010-02-26,6.1,6.1,6.05,6.05,1200,1.59120306745361,1.59120306745361,1.57816041935973,1.57816041935973,4600.29279085927,0.0,1.0
2010-03-01,6.0999,6.1,6.098,6.1,2400,1.59117698215743,1.59120306745361,1.59068136152986,1.59120306745361,9200.5855817185,0.0,1.0
2010-03-02,6.14,6.15,6.1,6.12,4500,1.60163718592872,1.6042457155475,1.59120306745361,1.59642012669117,17251.0979657222,0.0,1.0
2010-03-03,6.15,6.15,6.1,6.15,2800,1.6042457155475,1.6042457155475,1.59120306745361,1.6042457155475,10734.0165120049,0.0,1.0
2010-03-04,6.11,6.15,6.11,6.1474,1000,1.59381159707239,1.6042457155475,1.59381159707239,1.60356749784661,3833.57732571605,0.0,1.0
2010-03-05,6.15,6.15,6.1499,6.15,2500,1.6042457155475,1.6042457155475,1.60421963025131,1.6042457155475,9583.9433142901,0.0,1.0
2010-03-08,6.16,6.19,6.13,6.15,3500,1.60685424516627,1.6146798340226,1.59902865630994,1.6042457155475,13417.5206400062,0.0,1.0
2010-03-09,6.108,6.2,6.108,6.19,1900,1.59328989114863,1.61728836364138,1.59328989114863,1.6146798340226,7283.79691886052,0.0,1.0
2010-03-10,6.24,6.29,6.1,6.1,1400,1.6590248375418,1.67231830579133,1.62180312644311,1.62180312644311,5265.74394928544,0.12,1.0
2010-03-11,6.3,6.3,6.29,6.29,1100,1.67497699944124,1.67497699944124,1.67231830579133,1.67231830579133,4137.37024586714,0.0,1.0
2010-03-12,6.1535,6.4,6.1535,6.3,3400,1.63602713747011,1.70156393594031,1.63602713747011,1.67497699944124,12788.2353054075,0.0,1.0
2010-03-15,6.47,6.5,6.436,6.5,2200,1.72017479148965,1.72815087243938,1.71113523307997,1.72815087243938,8274.74049173429,0.0,1.0
2010-03-16,6.45,6.4888,6.255,6.4888,500,1.71485740418984,1.72517313555148,1.66301287801666,1.72517313555148,1880.62283903052,0.0,1.0
2010-03-17,6.25,6.45,6.25,6.45,2100,1.66168353119171,1.71485740418984,1.66168353119171,1.71485740418984,7898.61592392815,0.0,1.0
2010-03-18,6.3299,6.66,6.1801,6.35,8800,1.68292649345446,1.77068997083788,1.64309926257886,1.68827046769077,33098.9619669371,0.0,1.0
2010-03-19,6.195,6.47,6.189,6.47,2300,1.64706071611722,1.72017479148965,1.64546549992728,1.72017479148965,8650.86505954037,0.0,1.0
2010-03-22,6.16,6.27,6.15,6.27,9100,1.63775528834255,1.66700091849152,1.63509659469264,1.66700091849152,34227.3356703553,0.0,1.0
2010-03-23,6.1945,6.3,6.1945,6.3,2000,1.64692778143472,1.67497699944124,1.64692778143472,1.67497699944124,7522.49135612208,0.0,1.0
2010-03-24,6.2,6.265,6.15,6.1575,1500,1.64839006294217,1.66567157166657,1.63509659469264,1.63709061493007,5641.86851709156,0.0,1.0
2010-03-25,6.24,6.25,6.16,6.25,6700,1.6590248375418,1.66168353119171,1.63775528834255,1.66168353119171,25200.3460430089,0.0,1.0
2010-03-26,6.219,6.25,6.19,6.25,2900,1.653441580877,1.66168353119171,1.64573136929227,1.66168353119171,10907.612466377,0.0,1.0
2010-03-29,6.245,6.25,6.19,6.19,3300,1.66035418436675,1.66168353119171,1.64573136929227,1.64573136929227,12412.1107376014,0.0,1.0
2010-03-30,6.25,6.25,6.25,6.25,616,1.66168353119171,1.66168353119171,1.66168353119171,1.66168353119171,2316.92733768559,0.0,1.0
2010-03-31,6.25,6.25,6.25,6.25,0,1.66168353119171,1.66168353119171,1.66168353119171,1.66168353119171,0,0.0,1.0
2010-04-01,6.1,6.1,6.1,6.1,200,1.62180312644311,1.62180312644311,1.62180312644311,1.62180312644311,752.249135612204,0.0,1.0
2010-04-05,6.2,6.2,6.2,6.2,400,1.64839006294217,1.64839006294217,1.64839006294217,1.64839006294217,1504.49827122442,0.0,1.0
2010-04-06,6.2,6.25,6.2,6.2026,1900,1.64839006294217,1.66168353119171,1.64839006294217,1.64908132329115,7146.36678831597,0.0,1.0
2010-04-07,6.2,6.2499,6.06,6.06,1100,1.64839006294217,1.66165694425521,1.61116835184348,1.61116835184348,4137.37024586714,0.0,1.0
2010-04-08,6.195,6.25,6.1,6.245,7500,1.64706071611722,1.66168353119171,1.62180312644311,1.66035418436675,28209.3425854577,0.0,1.0
2010-04-09,6.25,6.25,6.1501,6.1715,5900,1.66168353119171,1.66168353119171,1.63512318162914,1.64081278603994,22191.34950056,0.0,1.0
2010-04-12,6.2,6.2,6.1,6.1,2500,1.64839006294217,1.64839006294217,1.62180312644311,1.62180312644311,9403.1141951526,0.0,1.0
2010-04-13,6.16,6.16,6.1,6.16,1300,1.63775528834255,1.63775528834255,1.62180312644311,1.63775528834255,4889.61938147933,0.0,1.0
2010-04-14,6.2,6.2,6.2,6.2,500,1.64839006294217,1.64839006294217,1.64839006294217,1.64839006294217,1880.62283903052,0.0,1.0
2010-04-15,6.16,6.33,6.06,6.25,2400,1.63775528834255,1.68295308039096,1.61116835184348,1.66168353119171,9026.98962734645,0.0,1.0
2010-04-16,6.1,6.39,6.1,6.16,3100,1.62180312644311,1.6989052422904,1.62180312644311,1.63775528834255,11659.8616019892,0.0,1.0
2010-04-19,6.2,6.39,6.12,6.39,4000,1.64839006294217,1.6989052422904,1.62712051374292,1.6989052422904,15044.9827122442,0.0,1.0
2010-04-20,6.16,6.16,6.13,6.16,1600,1.63775528834255,1.63775528834255,1.62977920739283,1.63775528834255,6017.99308489764,0.0,1.0
2010-04-21,6.12,6.16,6.12,6.1584,2700,1.62712051374292,1.63775528834255,1.62712051374292,1.63732989735856,10155.3633307648,0.0,1.0
2010-04-22,6.2,6.2,6.2,6.2,300,1.64839006294217,1.64839006294217,1.64839006294217,1.64839006294217,1128.37370341831,0.0,1.0
2010-04-23,6.225,6.3899,6.11,6.11,7200,1.65503679706694,1.6988786553539,1.62446182009301,1.62446182009301,27080.9688820394,0.0,1.0
2010-04-26,6.16,6.25,6.16,6.1732,1700,1.63775528834255,1.66168353119171,1.63775528834255,1.64126476396042,6394.11765270374,0.0,1.0
2010-04-27,6.16,6.16,6.16,6.16,0,1.63775528834255,1.63775528834255,1.63775528834255,1.63775528834255,0,0.0,1.0
2010-04-28,6.1,6.36,6.1,6.1701,12300,1.62180312644311,1.69092916134068,1.62180312644311,1.64044056892895,46263.3218401506,0.0,1.0
2010-04-29,6.24,6.24,6.1,6.24,5600,1.6590248375418,1.6590248375418,1.62180312644311,1.6590248375418,21062.9757971418,0.0,1.0
2010-04-30,6.16,6.24,6.16,6.22,800,1.63775528834255,1.6590248375418,1.63775528834255,1.65370745024199,3008.99654244882,0.0,1.0
2010-05-03,6.16,6.16,6.16,6.16,0,1.63775528834255,1.63775528834255,1.63775528834255,1.63775528834255,0,0.0,1.0
2010-05-04,6.13,6.24,6.05,6.05,2000,1.62977920739283,1.6590248375418,1.60850965819357,1.60850965819357,7522.49135612204,0.0,1.0
2010-05-05,6.05,6.14,6.05,6.14,800,1.60850965819357,1.63243790104273,1.60850965819357,1.63243790104273,3008.99654244883,0.0,1.0
2010-05-06,6.05,6.07,6.05,6.07,1000,1.60850965819357,1.61382704549339,1.60850965819357,1.61382704549339,3761.24567806104,0.0,1.0
2010-05-07,6.14,6.24,6.0501,6.0501,1800,1.63243790104273,1.6590248375418,1.60853624513007,1.60853624513007,6770.24222050987,0.0,1.0
2010-05-10,6.15,6.24,6.15,6.24,1500,1.63509659469264,1.6590248375418,1.63509659469264,1.6590248375418,5641.86851709155,0.0,1.0
2010-05-11,6.15,6.16,6.15,6.16,9700,1.63509659469264,1.63775528834255,1.63509659469264,1.63775528834255,36484.083077192,0.0,1.0
2010-05-12,6.16,6.16,6.0555,6.16,3000,1.63775528834255,1.63775528834255,1.60997193970102,1.63775528834255,11283.7370341831,0.0,1.0
2010-05-13,6.05,6.16,6.05,6.11,3000,1.60850965819357,1.63775528834255,1.60850965819357,1.62446182009301,11283.7370341831,0.0,1.0
2010-05-14,6.05,6.05,6.05,6.05,0,1.60850965819357,1.60850965819357,1.60850965819357,1.60850965819357,0,0.0,1.0
2010-05-17,6.16,6.16,6.06,6.1281,400,1.63775528834255,1.63775528834255,1.61116835184348,1.62927405559934,1504.49827122441,0.0,1.0
2010-05-18,6.16,6.16,6.105,6.15,2600,1.63775528834255,1.63775528834255,1.62313247326806,1.63509659469264,9779.23876295866,0.0,1.0
2010-05-19,6.16,6.25,6.152,6.16,4400,1.63775528834255,1.66168353119171,1.63562833342262,1.63775528834255,16549.4809834685,0.0,1.0
2010-05-20,6.07,6.07,6.05,6.05,2800,1.61382704549339,1.61382704549339,1.60850965819357,1.60850965819357,10531.4878985709,0.0,1.0
2010-05-21,6.16,6.16,6.14,6.14,3800,1.63775528834255,1.63775528834255,1.63243790104273,1.63243790104273,14292.7335766319,0.0,1.0
2010-05-24,6.16,6.16,6.16,6.16,6000,1.63775528834255,1.63775528834255,1.63775528834255,1.63775528834255,22567.4740683661,0.0,1.0
2010-05-25,6.16,6.25,6.02,6.05,1200,1.63775528834255,1.66168353119171,1.60053357724385,1.60850965819357,4513.49481367323,0.0,1.0
2010-05-26,6.02,6.16,6.02,6.04,5100,1.60053357724385,1.63775528834255,1.60053357724385,1.60585096454367,19182.3529581113,0.0,1.0
2010-05-27,6.16,6.16,6.16,6.16,1000,1.63775528834255,1.63775528834255,1.63775528834255,1.63775528834255,3761.24567806102,0.0,1.0
2010-05-28,5.965,6.13,5.965,6.1,11400,1.58591076216937,1.62977920739283,1.58591076216937,1.62180312644311,42878.2007298956,0.0,1.0
2010-06-01,5.35,5.87,5.27,5.87,39900,1.4224011027001,1.56065317249525,1.40113155350085,1.56065317249525,150073.702554635,0.0,1.0
2010-06-02,5.32,5.5,5.15,5.5,6700,1.41442502175038,1.4622815074487,1.36922722970197,1.4622815074487,25200.3460430089,0.0,1.0
2010-06-03,5.495,5.5,5.35,5.35,2700,1.46095216062375,1.4622815074487,1.4224011027001,1.4224011027001,10155.3633307648,0.0,1.0
2010-06-04,5.45,5.7885,5.45,5.5,600,1.44898803919917,1.53898481924851,1.44898803919917,1.4622815074487,2256.74740683662,0.0,1.0
2010-06-07,5.6,5.69,5.5,5.5,1200,1.48886844394777,1.51279668679693,1.4622815074487,1.4622815074487,4513.49481367324,0.0,1.0
2010-06-08,5.55,5.7,5.55,5.7,800,1.47557497569824,1.51545538044684,1.47557497569824,1.51545538044684,3008.99654244882,0.0,1.0
2010-06-09,5.55,5.55,5.55,5.55,0,1.50747929949712,1.50747929949712,1.50747929949712,1.50747929949712,0,0.12,1.0
2010-06-10,5.6,5.7,5.6,5.7,500,1.52106019408718,1.54822198326731,1.52106019408718,1.54822198326731,1840.82129746373,0.0,1.0
2010-06-11,5.6,5.6,5.6,5.6,400,1.52106019408718,1.52106019408718,1.52106019408718,1.52106019408718,1472.65703797099,0.0,1.0
2010-06-14,5.4501,5.5001,5.4501,5.5001,400,1.48034467210617,1.49392556669623,1.48034467210617,1.49392556669623,1472.65703797098,0.0,1.0
2010-06-15,5.64,5.7,5.64,5.645,9500,1.53192490975923,1.54822198326731,1.53192490975923,1.53328299921824,34975.604651811,0.0,1.0
2010-06-16,5.64,5.64,5.64,5.64,0,1.53192490975923,1.53192490975923,1.53192490975923,1.53192490975923,0,0.0,1.0
2010-06-17,5.7,5.7,5.7,5.7,2234,1.54822198326731,1.54822198326731,1.54822198326731,1.54822198326731,8224.78955706795,0.0,1.0
2010-06-18,5.6985,5.7,5.42,5.42,2700,1.54781455642961,1.54822198326731,1.47216897356295,1.47216897356295,9940.43500630413,0.0,1.0
2010-06-21,5.74,5.74,5.7,5.7,1200,1.55908669893936,1.55908669893936,1.54822198326731,1.54822198326731,4417.97111391296,0.0,1.0
2010-06-22,5.6,5.75,5.6,5.75,200,1.52106019408718,1.56180287785737,1.52106019408718,1.56180287785737,736.328518985493,0.0,1.0
2010-06-23,5.64,5.74,5.45,5.61,2100,1.53192490975923,1.55908669893936,1.48031751031699,1.52377637300519,7731.44944934768,0.0,1.0
2010-06-24,5.45,5.64,5.43,5.64,5700,1.48031751031699,1.53192490975923,1.47488515248096,1.53192490975923,20985.3627910865,0.0,1.0
2010-06-25,5.45,5.45,5.45,5.45,0,1.48031751031699,1.48031751031699,1.48031751031699,1.48031751031699,0,0.0,1.0
2010-06-28,5.5,5.5,5.43,5.43,600,1.49389840490705,1.49389840490705,1.47488515248096,1.47488515248096,2208.98555695648,0.0,1.0
2010-06-29,5.5,5.55,5.43,5.47,6000,1.49389840490705,1.50747929949712,1.47488515248096,1.48574986815301,22089.8555695648,0.0,1.0
2010-06-30,5.512,5.52,5.5,5.5,1200,1.49715781960867,1.49933076274308,1.49389840490705,1.49389840490705,4417.97111391295,0.0,1.0
2010-07-01,5.35,5.5,5.25,5.5,7800,1.45315572113686,1.49389840490705,1.42599393195673,1.49389840490705,28716.8122404342,0.0,1.0
2010-07-02,5.5,5.5,5.5,5.5,500,1.49389840490705,1.49389840490705,1.49389840490705,1.49389840490705,1840.82129746373,0.0,1.0
2010-07-06,5.449,5.449,5.4,5.4,1600,1.48004589242519,1.48004589242519,1.46673661572692,1.46673661572692,5890.62815188393,0.0,1.0
2010-07-07,5.5,5.5,5.45,5.45,2300,1.49389840490705,1.49389840490705,1.48031751031699,1.48031751031699,8467.77796833318,0.0,1.0
2010-07-08,5.5,5.5,5.5,5.5,0,1.49389840490705,1.49389840490705,1.49389840490705,1.49389840490705,0,0.0,1.0
2010-07-09,5.72,5.78,5.5,5.5,10700,1.55365434110333,1.56995141461141,1.49389840490705,1.49389840490705,39393.575765724,0.0,1.0
2010-07-12,5.7,5.75,5.7,5.75,700,1.54822198326731,1.56180287785737,1.54822198326731,1.56180287785737,2577.14981644922,0.0,1.0
2010-07-13,5.74,5.75,5.74,5.74,500,1.55908669893936,1.56180287785737,1.55908669893936,1.55908669893936,1840.82129746373,0.0,1.0
2010-07-14,5.669,5.8215,5.58,5.75,8200,1.53980182862147,1.58122355712116,1.51562783625116,1.56180287785737,30189.4692784052,0.0,1.0
2010-07-15,5.5999,5.6,5.57,5.57,700,1.521033032298,1.52106019408718,1.51291165733314,1.51291165733314,2577.14981644923,0.0,1.0
2010-07-16,5.36,5.57,5.18,5.57,2000,1.45587190005487,1.51291165733314,1.40698067953064,1.51291165733314,7363.28518985494,0.0,1.0
2010-07-19,5.55,5.75,5.3101,5.674,5200,1.50747929949712,1.56180287785737,1.44231816725399,1.54115991808048,19144.5414936228,0.0,1.0
2010-07-20,5.65,5.69,5.65,5.65,1100,1.53464108867724,1.5455058043493,1.53464108867724,1.53464108867724,4049.80685442022,0.0,1.0
2010-07-21,5.65,5.92,5.3616,5.92,7500,1.53464108867724,1.60797791946359,1.45630648868175,1.60797791946359,27612.3194619561,0.0,1.0
2010-07-22,5.75,5.75,5.65,5.65,1400,1.56180287785737,1.56180287785737,1.53464108867724,1.53464108867724,5154.29963289846,0.0,1.0
2010-07-23,5.49,5.6,5.45,5.46,5500,1.49118222598904,1.52106019408718,1.48031751031699,1.483033689235,20249.034272101,0.0,1.0
2010-07-26,5.594,5.594,5.45,5.49,800,1.51943048673637,1.51943048673637,1.48031751031699,1.49118222598904,2945.31407594198,0.0,1.0
2010-07-27,5.36,5.6,5.36,5.45,2800,1.45587190005487,1.52106019408718,1.45587190005487,1.48031751031699,10308.5992657969,0.0,1.0
2010-07-28,5.59,5.6,5.55,5.57,1100,1.51834401516917,1.52106019408718,1.50747929949712,1.51291165733314,4049.8068544202,0.0,1.0
2010-07-29,5.41,5.6,5.295,5.5,1800,1.46945279464494,1.52106019408718,1.43821673708779,1.49389840490705,6626.95667086942,0.0,1.0
2010-07-30,5.4101,5.4101,5.4101,5.4101,300,1.46947995643412,1.46947995643412,1.46947995643412,1.46947995643412,1104.49277847824,0.0,1.0
2010-08-02,5.4001,5.599,5.36,5.36,5400,1.4667637775161,1.52078857619538,1.45587190005487,1.45587190005487,19880.8700126084,0.0,1.0
2010-08-03,5.472,5.48,5.4,5.4,1700,1.48629310393662,1.48846604707103,1.46673661572692,1.46673661572692,6258.79241137667,0.0,1.0
2010-08-04,5.6801,5.725,5.49,5.4999,6100,1.54281678722046,1.55501243056234,1.49118222598904,1.49387124311787,22458.0198290576,0.0,1.0
2010-08-05,5.8,5.8,5.69,5.69,4800,1.57538377244744,1.57538377244744,1.5455058043493,1.5455058043493,17671.8844556518,0.0,1.0
2010-08-06,5.8,5.8,5.625,5.625,6600,1.57538377244744,1.57538377244744,1.52785064138221,1.52785064138221,24298.8411265212,0.0,1.0
2010-08-09,5.71,5.795,5.6,5.6001,1800,1.55093816218532,1.57402568298843,1.52106019408718,1.52108735587636,6626.95667086944,0.0,1.0
2010-08-10,5.85,5.85,5.55,5.84,5500,1.5889646670375,1.5889646670375,1.50747929949712,1.58624848811949,20249.0342721011,0.0,1.0
2010-08-11,5.8,5.85,5.62,5.635,2100,1.57538377244744,1.5889646670375,1.52649255192321,1.53056682030023,7731.44944934766,0.0,1.0
2010-08-12,5.6,5.85,5.55,5.6001,3000,1.52106019408718,1.5889646670375,1.50747929949712,1.52108735587636,11044.9277847824,0.0,1.0
2010-08-13,5.94,5.94,5.55,5.75,2600,1.61341027729962,1.61341027729962,1.50747929949712,1.56180287785737,9572.27074681139,0.0,1.0
2010-08-16,5.51,5.75,5.5,5.58,11200,1.49661458382507,1.56180287785737,1.49389840490705,1.51562783625116,41234.3970631875,0.0,1.0
2010-08-17,5.74,5.74,5.64,5.64,2700,1.55908669893936,1.55908669893936,1.53192490975923,1.53192490975923,9940.43500630415,0.0,1.0
2010-08-18,5.7,5.79,5.7,5.79,2700,1.54822198326731,1.57266759352942,1.54822198326731,1.57266759352942,9940.43500630415,0.0,1.0
2010-08-19,5.68,5.75,5.68,5.75,2900,1.54278962543128,1.56180287785737,1.54278962543128,1.56180287785737,10676.7635252897,0.0,1.0
2010-08-20,5.78,5.96,5.65,5.82,1900,1.56995141461141,1.61884263513564,1.53464108867724,1.58081613028346,6995.12093036219,0.0,1.0
2010-08-23,5.6101,5.84,5.6,5.6,17500,1.52380353479437,1.58624848811949,1.52106019408718,1.52106019408718,64428.7454112308,0.0,1.0
2010-08-24,5.85,5.85,5.55,5.75,7900,1.5889646670375,1.5889646670375,1.50747929949712,1.56180287785737,29084.976499927,0.0,1.0
2010-08-25,5.566,5.566,5.53,5.5501,1200,1.51182518576594,1.51182518576594,1.50204694166109,1.5075064612863,4417.97111391295,0.0,1.0
2010-08-26,5.71,5.71,5.71,5.71,3100,1.55093816218532,1.55093816218532,1.55093816218532,1.55093816218532,11413.0920442752,0.0,1.0
2010-08-27,5.5,5.7099,5.5,5.7099,1100,1.49389840490705,1.55091100039614,1.49389840490705,1.55091100039614,4049.80685442022,0.0,1.0
2010-08-30,5.5,5.5,5.5,5.5,400,1.49389840490705,1.49389840490705,1.49389840490705,1.49389840490705,1472.65703797099,0.0,1.0
2010-08-31,5.7,5.71,5.7,5.7,700,1.54822198326731,1.55093816218532,1.54822198326731,1.54822198326731,2577.14981644922,0.0,1.0
2010-09-01,5.76,5.8,5.48,5.7,1200,1.56451905677539,1.57538377244744,1.48846604707103,1.54822198326731,4417.97111391295,0.0,1.0
2010-09-02,5.79,5.79,5.75,5.75,700,1.57266759352942,1.57266759352942,1.56180287785737,1.56180287785737,2577.14981644923,0.0,1.0
2010-09-03,5.85,5.85,5.85,5.85,700,1.5889646670375,1.5889646670375,1.5889646670375,1.5889646670375,2577.14981644923,0.0,1.0
2010-09-07,6.1,6.16,5.85,5.85,24400,1.65686913998782,1.6731662134959,1.5889646670375,1.5889646670375,89832.0793162302,0.0,1.0
2010-09-08,6.144,6.16,5.88,6.14,2200,1.70141447424323,1.70584524110324,1.62830682105309,1.70030678252823,7944.44869526111,0.12,1.0
2010-09-09,5.72,6.0,5.56,6.0,4100,1.58399915245301,1.66153757250316,1.53969148385292,1.66153757250316,14805.563477532,0.0,1.0
2010-09-10,5.6,5.61,5.6,5.61,1000,1.55076840100295,1.55353763029045,1.55076840100295,1.55353763029045,3611.11304330049,0.0,1.0
2010-09-13,5.92,6.02,5.58,5.58,1100,1.63938373820311,1.66707603107817,1.54522994242794,1.54522994242794,3972.22434763056,0.0,1.0
2010-09-14,6.0,6.06,5.73,6.05,2800,1.66153757250316,1.67815294822819,1.58676838174051,1.67538371894068,10111.1165212414,0.0,1.0
2010-09-15,6.05,6.16,6.0001,6.16,2000,1.67538371894068,1.70584524110324,1.66156526479603,1.70584524110324,7222.22608660101,0.0,1.0
2010-09-16,6.0,6.16,6.0,6.0,3900,1.66153757250316,1.70584524110324,1.66153757250316,1.66153757250316,14083.3408688719,0.0,1.0
2010-09-17,5.81,6.16,5.81,6.16,4500,1.60892221604056,1.70584524110324,1.60892221604056,1.70584524110324,16250.0086948522,0.0,1.0
2010-09-20,5.92,6.14,5.92,6.12,1800,1.63938373820311,1.70030678252823,1.63938373820311,1.69476832395322,6500.00347794092,0.0,1.0
2010-09-21,6.0,6.1399,5.95,5.95,7100,1.66153757250316,1.70027909023535,1.64769142606563,1.64769142606563,25638.9026074335,0.0,1.0
2010-09-22,6.1,6.1,6.1,6.1,300,1.68922986537821,1.68922986537821,1.68922986537821,1.68922986537821,1083.33391299015,0.0,1.0
2010-09-23,6.04,6.16,6.01,6.14,4300,1.67261448965318,1.70584524110324,1.66430680179066,1.70030678252823,15527.7860861921,0.0,1.0
2010-09-24,6.15,6.47,6.15,6.47,700,1.70307601181574,1.7916913490159,1.70307601181574,1.7916913490159,2527.77913031034,0.0,1.0
2010-09-27,6.05,6.05,6.0,6.0001,300,1.67538371894068,1.67538371894068,1.66153757250316,1.66156526479603,1083.33391299015,0.0,1.0
2010-09-28,6.05,6.05,6.05,6.05,0,1.67538371894068,1.67538371894068,1.67538371894068,1.67538371894068,0,0.0,1.0
2010-09-29,6.09,6.09,6.05,6.05,400,1.6864606360907,1.6864606360907,1.67538371894068,1.67538371894068,1444.4452173202,0.0,1.0
2010-09-30,6.1599,6.1599,6.15,6.15,400,1.70581754881037,1.70581754881037,1.70307601181574,1.70307601181574,1444.4452173202,0.0,1.0
2010-10-01,6.05,6.16,6.0,6.1599,1900,1.67538371894068,1.70584524110324,1.66153757250316,1.70581754881037,6861.11478227096,0.0,1.0
2010-10-04,6.1,6.1,6.02,6.02,1000,1.68922986537821,1.68922986537821,1.66707603107817,1.66707603107817,3611.1130433005,0.0,1.0
2010-10-05,6.1,7.0,6.1,7.0,4300,1.68922986537821,1.93846050125368,1.68922986537821,1.93846050125368,15527.7860861921,0.0,1.0
2010-10-06,6.1,6.16,6.05,6.16,3600,1.68922986537821,1.70584524110324,1.67538371894068,1.70584524110324,13000.0069558818,0.0,1.0
2010-10-07,6.05,6.16,6.05,6.05,1100,1.67538371894068,1.70584524110324,1.67538371894068,1.67538371894068,3972.22434763056,0.0,1.0
2010-10-08,6.05,6.05,6.05,6.05,0,1.67538371894068,1.67538371894068,1.67538371894068,1.67538371894068,0,0.0,1.0
2010-10-11,6.0,6.0,6.0,6.0,800,1.66153757250316,1.66153757250316,1.66153757250316,1.66153757250316,2888.89043464039,0.0,1.0
2010-10-12,6.0,6.0,6.0,6.0,100,1.66153757250316,1.66153757250316,1.66153757250316,1.66153757250316,361.111304330049,0.0,1.0
2010-10-13,6.0,6.0,6.0,6.0,100,1.66153757250316,1.66153757250316,1.66153757250316,1.66153757250316,361.111304330049,0.0,1.0
2010-10-14,6.15,6.16,6.15,6.16,1400,1.70307601181574,1.70584524110324,1.70307601181574,1.70584524110324,5055.55826062069,0.0,1.0
2010-10-15,6.15,6.15,6.15,6.15,1400,1.70307601181574,1.70307601181574,1.70307601181574,1.70307601181574,5055.55826062069,0.0,1.0
2010-10-18,6.1,6.1,6.02,6.03,2400,1.68922986537821,1.68922986537821,1.66707603107817,1.66984526036567,8666.6713039212,0.0,1.0
2010-10-19,6.1,6.16,6.1,6.16,1000,1.68922986537821,1.70584524110324,1.68922986537821,1.70584524110324,3611.1130433005,0.0,1.0
2010-10-20,6.021,6.15,6.021,6.15,1200,1.66735295400692,1.70307601181574,1.66735295400692,1.70307601181574,4333.33565196059,0.0,1.0
2010-10-21,6.13,6.13,6.13,6.13,600,1.69753755324072,1.69753755324072,1.69753755324072,1.69753755324072,2166.66782598031,0.0,1.0
2010-10-22,6.1,6.16,6.09,6.14,1800,1.68922986537821,1.70584524110324,1.6864606360907,1.70030678252823,6500.0034779409,0.0,1.0
2010-10-25,6.16,6.16,6.084,6.09,4300,1.70584524110324,1.70584524110324,1.6847990985182,1.6864606360907,15527.7860861922,0.0,1.0
2010-10-26,6.02,6.16,6.02,6.15,600,1.66707603107817,1.70584524110324,1.66707603107817,1.70307601181574,2166.6678259803,0.0,1.0
2010-10-27,6.16,6.16,6.15,6.16,5600,1.70584524110324,1.70584524110324,1.70307601181574,1.70584524110324,20222.2330424828,0.0,1.0
2010-10-28,6.16,6.16,6.16,6.16,0,1.70584524110324,1.70584524110324,1.70584524110324,1.70584524110324,0,0.0,1.0
2010-10-29,6.16,6.16,6.16,6.16,0,1.70584524110324,1.70584524110324,1.70584524110324,1.70584524110324,0,0.0,1.0
2010-11-01,6.05,6.05,6.05,6.05,500,1.67538371894068,1.67538371894068,1.67538371894068,1.67538371894068,1805.55652165025,0.0,1.0
2010-11-02,6.7,6.7,6.05,6.7,4300,1.85538362262852,1.85538362262852,1.67538371894068,1.85538362262852,15527.7860861922,0.0,1.0
2010-11-03,6.3,6.3,6.3,6.3,159,1.74461445112831,1.74461445112831,1.74461445112831,1.74461445112831,574.166973884781,0.0,1.0
2010-11-04,6.6,6.65,6.19,6.19,500,1.82769132975347,1.841537476191,1.71415292896576,1.71415292896576,1805.55652165025,0.0,1.0
2010-11-05,6.65,6.65,6.1,6.6,3300,1.841537476191,1.841537476191,1.68922986537821,1.82769132975347,11916.6730428916,0.0,1.0
2010-11-08,6.33,6.51,6.33,6.51,400,1.75292213899083,1.80276826616592,1.75292213899083,1.80276826616592,1444.4452173202,0.0,1.0
2010-11-09,6.615,6.615,6.615,6.615,100,1.83184517368473,1.83184517368473,1.83184517368473,1.83184517368473,361.11130433005,0.0,1.0
2010-11-10,6.39,6.45,6.39,6.45,200,1.76953751471586,1.78615289044089,1.76953751471586,1.78615289044089,722.222608660101,0.0,1.0
2010-11-11,6.7,6.7,6.7,6.7,300,1.85538362262852,1.85538362262852,1.85538362262852,1.85538362262852,1083.33391299015,0.0,1.0
2010-11-12,6.45,6.65,6.35,6.44,1800,1.78615289044089,1.841537476191,1.75846059756584,1.78338366115339,6500.00347794091,0.0,1.0
2010-11-15,6.48,6.48,6.448,6.448,900,1.79446057830341,1.79446057830341,1.78559904458339,1.78559904458339,3250.00173897045,0.0,1.0
2010-11-16,6.54,6.95,6.49,6.5,5000,1.81107595402844,1.92461435481616,1.79722980759091,1.79999903687842,18055.5652165025,0.0,1.0
2010-11-17,6.54,6.54,6.54,6.54,0,1.81107595402844,1.81107595402844,1.81107595402844,1.81107595402844,0,0.0,1.0
2010-11-18,6.35,6.51,6.35,6.51,400,1.75846059756584,1.80276826616592,1.75846059756584,1.80276826616592,1444.4452173202,0.0,1.0
2010-11-19,6.35,6.35,6.35,6.35,600,1.75846059756584,1.75846059756584,1.75846059756584,1.75846059756584,2166.6678259803,0.0,1.0
2010-11-22,6.69,6.69,6.69,6.69,400,1.85261439334102,1.85261439334102,1.85261439334102,1.85261439334102,1444.4452173202,0.0,1.0
2010-11-23,6.4,6.4,6.2016,6.3501,1700,1.77230674400337,1.77230674400337,1.71736523493926,1.75848828985872,6138.89217361084,0.0,1.0
2010-11-24,6.4,6.42,6.4,6.4156,400,1.77230674400337,1.77784520257838,1.77230674400337,1.77662674169188,1444.4452173202,0.0,1.0
2010-11-26,6.4,6.4,6.4,6.4,100,1.77230674400337,1.77230674400337,1.77230674400337,1.77230674400337,361.111304330049,0.0,1.0
2010-11-29,6.4,6.4,6.4,6.4,0,1.77230674400337,1.77230674400337,1.77230674400337,1.77230674400337,0,0.0,1.0
2010-11-30,6.12,6.3,6.1101,6.12,900,1.69476832395322,1.74461445112831,1.69202678695859,1.69476832395322,3250.00173897045,0.0,1.0
2010-12-01,6.68,6.69,6.41,6.41,2100,1.84984516405351,1.85261439334102,1.77507597329087,1.77507597329087,7583.33739093107,0.0,1.0
2010-12-02,6.7,6.96,6.69,6.69,14900,1.85538362262852,1.92738358410366,1.85261439334102,1.85261439334102,53805.5843451776,0.0,1.0
2010-12-03,6.93,6.96,6.6,6.6,5300,1.91907589624115,1.92738358410366,1.82769132975347,1.82769132975347,19138.8991294926,0.0,1.0
2010-12-06,6.9,6.93,6.7,6.9,16600,1.91076820837863,1.91907589624115,1.85538362262852,1.91076820837863,59944.4765187883,0.0,1.0
2010-12-07,6.905,6.92,6.75,6.92,7600,1.91215282302238,1.91630666695364,1.86922976906605,1.91630666695364,27444.4591290838,0.0,1.0
2010-12-08,6.6,6.91,6.6,6.91,800,1.86922976906605,1.95702692488582,1.86922976906605,1.95702692488582,2824.69286942617,0.15,1.0
2010-12-09,6.6,6.65,6.6,6.635,2000,1.86922976906605,1.88339060064988,1.86922976906605,1.87914235117473,7061.73217356543,0.0,1.0
2010-12-10,6.61,6.72,6.6,6.6,1000,1.87206193538282,1.90321576486725,1.86922976906605,1.86922976906605,3530.86608678271,0.0,1.0
2010-12-13,6.72,6.91,6.72,6.91,2200,1.90321576486725,1.95702692488582,1.90321576486725,1.95702692488582,7767.90539092197,0.0,1.0
2010-12-14,6.784,6.84,6.69,6.84,1200,1.92134162929456,1.93720176066845,1.89471926591695,1.93720176066845,4237.03930413925,0.0,1.0
2010-12-15,6.78,6.79,6.62,6.78,3000,1.92020876276785,1.92304092908462,1.87489410169958,1.92020876276785,10592.5982603481,0.0,1.0
2010-12-16,6.7001,6.7513,6.7,6.7,1400,1.89757975389689,1.91208044543873,1.89755143223372,1.89755143223372,4943.21252149579,0.0,1.0
2010-12-17,6.72,6.79,6.7,6.75,2700,1.90321576486725,1.92304092908462,1.89755143223372,1.91171226381755,9533.33843431333,0.0,1.0
2010-12-20,6.7,6.8,6.7,6.79,2400,1.89755143223372,1.92587309540139,1.89755143223372,1.92304092908462,8474.0786082785,0.0,1.0
2010-12-21,6.75,6.7801,6.7099,6.7499,71500,1.91171226381755,1.92023708443102,1.90035527688732,1.91168394215438,252456.925204964,0.0,1.0
2010-12-22,6.75,6.79,6.6101,6.79,5700,1.91171226381755,1.92304092908462,1.87209025704599,1.92304092908462,20125.9366946615,0.0,1.0
2010-12-23,6.95,6.96,6.6701,6.6999,7900,1.96835559015289,1.97118775646965,1.88908325494659,1.89752311057055,27893.8420855834,0.0,1.0
2010-12-27,6.96,7.0,6.62,7.0,6000,1.97118775646965,1.98251642173672,1.87489410169958,1.98251642173672,21185.1965206963,0.0,1.0
2010-12-28,6.87,7.0,6.6668,6.96,3500,1.94569825961875,1.98251642173672,1.88814864006205,1.97118775646965,12358.0313037395,0.0,1.0
2010-12-29,6.8,6.87,6.69,6.87,4100,1.92587309540139,1.94569825961875,1.89471926591695,1.94569825961875,14476.5509558091,0.0,1.0
2010-12-30,6.98,6.98,6.69,6.69,2900,1.97685208910319,1.97685208910319,1.89471926591695,1.89471926591695,10239.5116516699,0.0,1.0
2010-12-31,6.85,7.0,6.74,6.94,3100,1.94003392698522,1.98251642173672,1.90888009750079,1.96552342383612,10945.6848690264,0.0,1.0
2011-01-03,6.75,6.85,6.62,6.85,1800,1.91171226381755,1.94003392698522,1.87489410169958,1.94003392698522,6355.55895620889,0.0,1.0
2011-01-04,6.6,6.85,6.6,6.83,4800,1.86922976906605,1.94003392698522,1.86922976906605,1.93436959435169,16948.157216557,0.0,1.0
2011-01-05,6.8699,6.9099,6.71,6.71,2200,1.94566993795559,1.95699860322265,1.90038359855048,1.90038359855048,7767.90539092195,0.0,1.0
2011-01-06,6.77,6.85,6.76,6.85,500,1.91737659645109,1.94003392698522,1.91454443013432,1.94003392698522,1765.43304339135,0.0,1.0
2011-01-07,6.68,6.77,6.68,6.69,900,1.89188709960018,1.91737659645109,1.89188709960018,1.89471926591695,3177.77947810445,0.0,1.0
2011-01-10,6.61,6.61,6.61,6.61,900,1.87206193538282,1.87206193538282,1.87206193538282,1.87206193538282,3177.77947810444,0.0,1.0
2011-01-11,6.66,6.66,6.63,6.63,200,1.88622276696665,1.88622276696665,1.87772626801635,1.87772626801635,706.173217356543,0.0,1.0
2011-01-12,6.67,6.75,6.63,6.64,3900,1.88905493328342,1.91171226381755,1.87772626801635,1.88055843433312,13770.3777384526,0.0,1.0
2011-01-13,6.67,6.79,6.67,6.68,800,1.88905493328342,1.92304092908462,1.88905493328342,1.89188709960018,2824.69286942617,0.0,1.0
2011-01-14,6.67,6.67,6.67,6.67,0,1.88905493328342,1.88905493328342,1.88905493328342,1.88905493328342,0,0.0,1.0
2011-01-18,6.62,6.8,6.62,6.63,6000,1.87489410169958,1.92587309540139,1.87489410169958,1.87772626801635,21185.1965206963,0.0,1.0
2011-01-19,6.65,6.65,6.65,6.65,0,1.88339060064988,1.88339060064988,1.88339060064988,1.88339060064988,0,0.0,1.0
2011-01-20,6.62,6.62,6.62,6.62,3080,1.87489410169958,1.87489410169958,1.87489410169958,1.87489410169958,10875.0675472908,0.0,1.0
2011-01-21,6.6,6.63,6.6,6.63,1600,1.86922976906605,1.87772626801635,1.86922976906605,1.87772626801635,5649.38573885234,0.0,1.0
2011-01-24,6.75,6.8,6.75,6.8,300,1.91171226381755,1.92587309540139,1.91171226381755,1.92587309540139,1059.25982603481,0.0,1.0
2011-01-25,6.8,6.8,6.8,6.8,200,1.92587309540139,1.92587309540139,1.92587309540139,1.92587309540139,706.173217356541,0.0,1.0
2011-01-26,6.765,6.8,6.765,6.8,1400,1.9159605132927,1.92587309540139,1.9159605132927,1.92587309540139,4943.2125214958,0.0,1.0
2011-01-27,6.6,6.62,6.6,6.62,1700,1.86922976906605,1.87489410169958,1.86922976906605,1.87489410169958,6002.47234753061,0.0,1.0
2011-01-28,6.78,6.78,6.61,6.65,1600,1.92020876276785,1.92020876276785,1.87206193538282,1.88339060064988,5649.38573885235,0.0,1.0
2011-01-31,6.8,6.8,6.8,6.8,100,1.92587309540139,1.92587309540139,1.92587309540139,1.92587309540139,353.08660867827,0.0,1.0
2011-02-01,6.8,6.8,6.77,6.78,1000,1.92587309540139,1.92587309540139,1.91737659645109,1.92020876276785,3530.8660867827,0.0,1.0
2011-02-02,6.8,6.8,6.8,6.8,0,1.92587309540139,1.92587309540139,1.92587309540139,1.92587309540139,0,0.0,1.0
2011-02-03,6.7999,6.8,6.7,6.8,3100,1.92584477373822,1.92587309540139,1.89755143223372,1.92587309540139,10945.6848690264,0.0,1.0
2011-02-04,6.8,6.8,6.8,6.8,1300,1.92587309540139,1.92587309540139,1.92587309540139,1.92587309540139,4590.12591281752,0.0,1.0
2011-02-07,6.7,6.7,6.7,6.7,100,1.89755143223372,1.89755143223372,1.89755143223372,1.89755143223372,353.086608678271,0.0,1.0
2011-02-08,6.61,6.61,6.61,6.61,200,1.87206193538282,1.87206193538282,1.87206193538282,1.87206193538282,706.173217356541,0.0,1.0
2011-02-09,6.532,6.7,6.5,6.61,10700,1.84997103811204,1.89755143223372,1.84090810589838,1.87206193538282,37780.267128575,0.0,1.0
2011-02-10,6.65,6.755,6.65,6.7,900,1.88339060064988,1.91312834697594,1.88339060064988,1.89755143223372,3177.77947810445,0.0,1.0
2011-02-11,6.8,6.8,6.79,6.7999,1300,1.92587309540139,1.92587309540139,1.92304092908462,1.92584477373822,4590.12591281752,0.0,1.0
2011-02-14,6.6,6.75,6.6,6.75,3500,1.86922976906605,1.91171226381755,1.86922976906605,1.91171226381755,12358.0313037395,0.0,1.0
2011-02-15,6.6,6.6,6.6,6.6,0,1.86922976906605,1.86922976906605,1.86922976906605,1.86922976906605,0,0.0,1.0
2011-02-16,6.8,6.8,6.75,6.75,1900,1.92587309540139,1.92587309540139,1.91171226381755,1.91171226381755,6708.64556488714,0.0,1.0
2011-02-17,6.6,6.75,6.52,6.54,1600,1.86922976906605,1.91171226381755,1.84657243853192,1.85223677116545,5649.38573885234,0.0,1.0
2011-02-18,6.72,6.72,6.72,6.72,500,1.90321576486725,1.90321576486725,1.90321576486725,1.90321576486725,1765.43304339136,0.0,1.0
2011-02-22,6.6,6.72,6.53,6.72,2900,1.86922976906605,1.90321576486725,1.84940460484868,1.90321576486725,10239.5116516699,0.0,1.0
2011-02-23,6.7099,6.71,6.62,6.62,800,1.90035527688732,1.90038359855048,1.87489410169958,1.87489410169958,2824.69286942617,0.0,1.0
2011-02-24,6.64,6.64,6.64,6.64,300,1.88055843433312,1.88055843433312,1.88055843433312,1.88055843433312,1059.25982603481,0.0,1.0
2011-02-25,6.7199,6.7199,6.7199,6.7199,200,1.90318744320408,1.90318744320408,1.90318744320408,1.90318744320408,706.173217356544,0.0,1.0
2011-02-28,6.5,6.53,6.25,6.53,2100,1.84090810589838,1.84940460484868,1.77010394797921,1.84940460484868,7414.81878224371,0.0,1.0
2011-03-01,6.56,6.72,6.34,6.72,1900,1.85790110379898,1.90321576486725,1.79559344483012,1.90321576486725,6708.64556488717,0.0,1.0
2011-03-02,6.7,6.7,6.37,6.37,3300,1.89755143223372,1.89755143223372,1.80408994378042,1.80408994378042,11651.8580863829,0.0,1.0
2011-03-03,6.5,6.6,6.49,6.6,1500,1.84090810589838,1.86922976906605,1.83807593958162,1.86922976906605,5296.29913017408,0.0,1.0
2011-03-04,6.56,6.58,6.42,6.58,600,1.85790110379898,1.86356543643252,1.81825077536425,1.86356543643252,2118.51965206963,0.0,1.0
2011-03-07,6.7999,6.9,6.56,6.83,9000,1.92584477373822,1.95419475856905,1.85790110379898,1.93436959435169,31777.7947810444,0.0,1.0
2011-03-08,6.78,6.8,6.588,6.8,4200,1.92020876276785,1.92587309540139,1.86583116948593,1.92587309540139,14829.6375644874,0.0,1.0
2011-03-09,6.7,6.7399,6.66,6.66,1000,1.93153742803492,1.94304016585262,1.92000586130038,1.92000586130038,3468.73941076894,0.12,1.0
2011-03-10,6.55,6.75,6.55,6.68,2500,1.88829405278041,1.94595188645309,1.88829405278041,1.92577164466765,8671.84852692233,0.0,1.0
2011-03-11,6.5,6.5,6.5,6.5,400,1.87387959436223,1.87387959436223,1.87387959436223,1.87387959436223,1387.49576430758,0.0,1.0
2011-03-14,6.3836,6.55,6.2778,6.55,1300,1.84032273516473,1.88829405278041,1.80982174115188,1.88829405278041,4509.36123399963,0.0,1.0
2011-03-15,6.3801,6.5999,6.34,6.35,4400,1.83931372307546,1.90267968228174,1.82775332742409,1.83063621910772,15262.4534073833,0.0,1.0
2011-03-16,6.4001,6.44,6.4001,6.44,700,1.84507950644273,1.85658224426043,1.84507950644273,1.85658224426043,2428.11758753826,0.0,1.0
2011-03-17,6.45,6.5183,6.41,6.41,3500,1.85946513594406,1.87915528614329,1.84793356920953,1.84793356920953,12140.5879376913,0.0,1.0
2011-03-18,6.55,6.5985,6.47,6.47,900,1.88829405278041,1.90227607744603,1.86523091931133,1.86523091931133,3121.86546969204,0.0,1.0
2011-03-21,6.43,6.6,6.41,6.59,1600,1.8536993525768,1.90270851119858,1.84793356920953,1.89982561951494,5549.98305723029,0.0,1.0
2011-03-22,6.28,6.493,6.28,6.31,1600,1.81045597732228,1.87186157018369,1.81045597732228,1.81910465237318,5549.98305723031,0.0,1.0
2011-03-23,6.5855,6.5855,6.56,6.56,300,1.89852831825731,1.89852831825731,1.89117694446404,1.89117694446404,1040.62182323068,0.0,1.0
2011-03-24,6.59,6.59,6.59,6.59,0,1.89982561951494,1.89982561951494,1.89982561951494,1.89982561951494,0,0.0,1.0
2011-03-25,6.37,6.4899,6.28,6.28,600,1.83640200247499,1.87096787376176,1.81045597732228,1.81045597732228,2081.24364646136,0.0,1.0
2011-03-28,6.31,6.31,6.25,6.25,1500,1.81910465237318,1.81910465237318,1.80180730227138,1.80180730227138,5203.10911615343,0.0,1.0
2011-03-29,5.96,6.2,5.85,6.16,32300,1.71820344344599,1.78739284385321,1.68649163492601,1.77586127711867,112040.282967837,0.0,1.0
2011-03-30,5.942,6.4,5.87,6.4,3400,1.71301423841545,1.84505067752589,1.69225741829328,1.84505067752589,11793.7139966144,0.0,1.0
2011-03-31,5.98,5.98,5.98,5.98,1350,1.72396922681326,1.72396922681326,1.72396922681326,1.72396922681326,4682.79820453806,0.0,1.0
2011-04-01,6.0,6.0,5.98,5.98,951,1.72973501018052,1.72973501018052,1.72396922681326,1.72396922681326,3298.77117964127,0.0,1.0
2011-04-04,5.98,6.1799,5.98,6.1799,2500,1.72396922681326,1.7815982315691,1.72396922681326,1.7815982315691,8671.84852692233,0.0,1.0
2011-04-05,5.7775,5.99,5.75,5.99,3500,1.66559067021966,1.72685211849689,1.65766271808967,1.72685211849689,12140.5879376913,0.0,1.0
2011-04-06,5.949,5.952,5.7601,5.79,1700,1.71503226259399,1.71589713009908,1.66057443869014,1.66919428482421,5896.8569983072,0.0,1.0
2011-04-07,6.05,6.05,5.8,5.8,47400,1.7441494685987,1.7441494685987,1.67207717650784,1.67207717650784,164418.248070447,0.0,1.0
2011-04-08,6.0,6.0499,6.0,6.0499,300,1.72973501018052,1.74412063968186,1.72973501018052,1.74412063968186,1040.62182323068,0.0,1.0
2011-04-11,5.85,5.9536,5.85,5.9536,600,1.68649163492601,1.71635839276846,1.68649163492601,1.71635839276846,2081.24364646137,0.0,1.0
2011-04-12,5.9499,5.9499,5.82,5.88,4500,1.71529172284552,1.71529172284552,1.67784295987511,1.69514030997691,15609.3273484602,0.0,1.0
2011-04-13,5.8,5.9999,5.8,5.9999,4700,1.67207717650784,1.72970618126369,1.67207717650784,1.72970618126369,16303.075230614,0.0,1.0
2011-04-14,5.8,5.8,5.8,5.8,4,1.67207717650784,1.67207717650784,1.67207717650784,1.67207717650784,13.8749576430758,0.0,1.0
2011-04-15,5.82,5.9944,5.8,5.84,4400,1.67784295987511,1.72812059083769,1.67207717650784,1.68360874324238,15262.4534073833,0.0,1.0
2011-04-18,5.75,5.76,5.73,5.76,1700,1.65766271808967,1.6605456097733,1.6518969347224,1.6605456097733,5896.8569983072,0.0,1.0
2011-04-19,5.75,5.9499,5.73,5.9499,3700,1.65766271808967,1.71529172284552,1.6518969347224,1.71529172284552,12834.3358198451,0.0,1.0
2011-04-20,5.75,5.75,5.75,5.75,0,1.65766271808967,1.65766271808967,1.65766271808967,1.65766271808967,0,0.0,1.0
2011-04-21,5.75,5.81,5.75,5.8,800,1.65766271808967,1.67496006819147,1.65766271808967,1.67207717650784,2774.99152861515,0.0,1.0
2011-04-25,5.71,5.75,5.71,5.75,900,1.64613115135513,1.65766271808967,1.64613115135513,1.65766271808967,3121.86546969205,0.0,1.0
2011-04-26,5.66,5.745,5.55,5.71,12800,1.63171669293696,1.65622127224785,1.60000488441698,1.64613115135513,44399.8644578425,0.0,1.0
2011-04-27,5.74,5.8,5.6,5.6,2100,1.65477982640603,1.67207717650784,1.61441934283516,1.61441934283516,7284.3527626148,0.0,1.0
2011-04-28,5.8,5.8,5.7129,5.7129,3600,1.67207717650784,1.67207717650784,1.64696718994339,1.64696718994339,12487.4618787682,0.0,1.0
2011-04-29,5.8,5.9,5.8,5.9,600,1.67207717650784,1.70090609334418,1.67207717650784,1.70090609334418,2081.24364646136,0.0,1.0
2011-05-02,5.68,5.85,5.65,5.65,1900,1.63748247630423,1.68649163492601,1.62883380125333,1.62883380125333,6590.60488046099,0.0,1.0
2011-05-03,5.66,5.686,5.65,5.65,6200,1.63171669293696,1.63921221131441,1.62883380125333,1.62883380125333,21506.1843467675,0.0,1.0
2011-05-04,5.74,5.74,5.74,5.74,700,1.65477982640603,1.65477982640603,1.65477982640603,1.65477982640603,2428.11758753827,0.0,1.0
2011-05-05,5.7999,5.7999,5.78,5.78,900,1.672048347591,1.672048347591,1.66631139314057,1.66631139314057,3121.86546969205,0.0,1.0
2011-05-06,5.79,5.7972,5.75,5.7972,500,1.66919428482421,1.67126996683642,1.65766271808967,1.67126996683642,1734.36970538447,0.0,1.0
2011-05-09,5.7344,5.79,5.666,5.79,4900,1.6531654070632,1.66919428482421,1.63344642794714,1.66919428482421,16996.8231127678,0.0,1.0
2011-05-10,5.74,5.75,5.7001,5.73,1500,1.65477982640603,1.65766271808967,1.64327708858833,1.6518969347224,5203.10911615343,0.0,1.0
2011-05-11,5.7201,5.7201,5.7201,5.7201,300,1.6490428719556,1.6490428719556,1.6490428719556,1.6490428719556,1040.62182323068,0.0,1.0
2011-05-12,5.78,5.78,5.7,5.7,1000,1.66631139314057,1.66631139314057,1.6432482596715,1.6432482596715,3468.73941076894,0.0,1.0
2011-05-13,5.95,5.95,5.71,5.71,3300,1.71532055176235,1.71532055176235,1.64613115135513,1.64613115135513,11446.8400555375,0.0,1.0
2011-05-16,5.7651,5.89,5.76,5.89,1000,1.66201588453196,1.69802320166055,1.6605456097733,1.69802320166055,3468.73941076893,0.0,1.0
2011-05-17,5.814,5.814,5.814,5.814,200,1.67611322486493,1.67611322486493,1.67611322486493,1.67611322486493,693.747882153787,0.0,1.0
2011-05-18,5.81,5.81,5.81,5.81,0,1.67496006819147,1.67496006819147,1.67496006819147,1.67496006819147,0,0.0,1.0
2011-05-19,5.7,5.72,5.7,5.72,6100,1.6432482596715,1.64901404303877,1.6432482596715,1.64901404303877,21159.3104056905,0.0,1.0
2011-05-20,5.7099,5.7099,5.7099,5.7099,600,1.6461023224383,1.6461023224383,1.6461023224383,1.6461023224383,2081.24364646136,0.0,1.0
2011-05-23,5.76,5.7782,5.76,5.7782,300,1.6605456097733,1.66579247263752,1.6605456097733,1.66579247263752,1040.62182323068,0.0,1.0
2011-05-24,5.8,5.81,5.76,5.76,2200,1.67207717650784,1.67496006819147,1.6605456097733,1.6605456097733,7631.22670369167,0.0,1.0
2011-05-25,5.3,5.8199,4.18,5.8199,42500,1.52793259232613,1.67781413095827,1.2050487237591,1.67781413095827,147421.42495768,0.0,1.0
2011-05-26,5.32,5.45,5.3,5.4267,7300,1.5336983756934,1.57117596758064,1.52793259232613,1.56445882995778,25321.7976986132,0.0,1.0
2011-05-27,5.424,5.424,5.35,5.3645,2000,1.56368044920319,1.56368044920319,1.5423470507443,1.54652724368557,6937.4788215379,0.0,1.0
2011-05-31,5.52,5.52,5.51,5.51,2600,1.59135620936608,1.59135620936608,1.58847331768245,1.58847331768245,9018.72246799926,0.0,1.0
2011-06-01,5.63,5.63,5.5,5.54,2700,1.62306801788606,1.62306801788606,1.58559042599881,1.59712199273335,9365.59640907613,0.0,1.0
2011-06-02,5.65,5.65,5.5,5.5,900,1.62883380125333,1.62883380125333,1.58559042599881,1.58559042599881,3121.86546969204,0.0,1.0
2011-06-03,5.59,5.63,5.59,5.63,1300,1.61153645115152,1.62306801788606,1.61153645115152,1.62306801788606,4509.36123399963,0.0,1.0
2011-06-06,5.56,5.6,5.52,5.52,5800,1.60288777610062,1.61441934283516,1.59135620936608,1.59135620936608,20118.6885824598,0.0,1.0
2011-06-07,5.64,5.7475,5.4301,5.45,13400,1.62595090956969,1.65694199516876,1.56543901313021,1.57117596758064,46481.1081043039,0.0,1.0
2011-06-08,5.6,5.6,5.55,5.55,800,1.64901404303877,1.64901404303877,1.63429070336878,1.63429070336878,2716.77492311972,0.12,1.0
2011-06-09,5.64,5.74,5.4401,5.4401,1600,1.66079271477476,1.69023939411474,1.60192880277414,1.60192880277414,5433.54984623945,0.0,1.0
2011-06-10,5.5,5.55,5.36,5.5,4700,1.61956736369879,1.63429070336878,1.57834201262282,1.61956736369879,15961.0526733284,0.0,1.0
2011-06-13,5.41,5.46,5.3,5.46,4600,1.59306535229281,1.6077886919628,1.56067400501883,1.6077886919628,15621.4558079384,0.0,1.0
2011-06-14,5.46,5.81,5.29,5.81,7100,1.6077886919628,1.71085206965272,1.55772933708483,1.71085206965272,24111.3774426876,0.0,1.0
2011-06-15,5.32,5.37,5.32,5.32,1900,1.56656334088683,1.58128668055682,1.56656334088683,1.56656334088683,6452.34044240935,0.0,1.0
2011-06-16,5.54,5.54,5.5,5.5,2700,1.63134603543478,1.63134603543478,1.61956736369879,1.61956736369879,9169.11536552909,0.0,1.0
2011-06-17,5.55,5.55,5.5,5.53,2400,1.63429070336878,1.63429070336878,1.61956736369879,1.62840136750078,8150.32476935918,0.0,1.0
2011-06-20,5.5,5.55,5.5,5.55,2200,1.61956736369879,1.63429070336878,1.61956736369879,1.63429070336878,7471.13103857925,0.0,1.0
2011-06-21,5.48,5.6399,5.3,5.51,3100,1.61367802783079,1.66076326809542,1.56067400501883,1.62251203163279,10527.502827089,0.0,1.0
2011-06-22,5.4596,5.4596,5.34,5.34,1400,1.60767090524544,1.60767090524544,1.57245267675482,1.57245267675482,4754.35611545952,0.0,1.0
2011-06-23,5.334,5.36,5.28,5.28,800,1.57068587599442,1.57834201262282,1.55478466915084,1.55478466915084,2716.77492311974,0.0,1.0
2011-06-24,5.37,5.43,5.35,5.35,3300,1.58128668055682,1.5989546881608,1.57539734468882,1.57539734468882,11206.6965578689,0.0,1.0
2011-06-27,5.43,5.43,5.39,5.39,1200,1.5989546881608,1.5989546881608,1.58717601642481,1.58717601642481,4075.1623846796,0.0,1.0
2011-06-28,5.416,5.452,5.37,5.38,3800,1.59483215305321,1.6054329576156,1.58128668055682,1.58423134849081,12904.6808848187,0.0,1.0
2011-06-29,5.39,5.39,5.385,5.385,700,1.58717601642481,1.58717601642481,1.58570368245781,1.58570368245781,2377.17805772977,0.0,1.0
2011-06-30,5.39,5.39,5.39,5.39,200,1.58717601642481,1.58717601642481,1.58717601642481,1.58717601642481,679.193730779934,0.0,1.0
2011-07-01,5.47,5.47,5.39,5.43,1600,1.6107333598968,1.6107333598968,1.58717601642481,1.5989546881608,5433.54984623944,0.0,1.0
2011-07-05,5.42,5.47,5.42,5.47,900,1.59601002022681,1.6107333598968,1.59601002022681,1.6107333598968,3056.37178850969,0.0,1.0
2011-07-06,5.4,5.5,5.4,5.5,3000,1.59012068435881,1.61956736369879,1.59012068435881,1.61956736369879,10187.905961699,0.0,1.0
2011-07-07,5.5,5.5,5.41,5.41,2300,1.61956736369879,1.61956736369879,1.59306535229281,1.59306535229281,7810.72790396922,0.0,1.0
2011-07-08,5.45,5.46,5.45,5.46,500,1.6048440240288,1.6077886919628,1.6048440240288,1.6077886919628,1697.98432694983,0.0,1.0
2011-07-11,5.45,5.5,5.45,5.5,800,1.6048440240288,1.61956736369879,1.6048440240288,1.61956736369879,2716.77492311973,0.0,1.0
2011-07-12,5.45,5.45,5.45,5.45,0,1.6048440240288,1.6048440240288,1.6048440240288,1.6048440240288,0,0.0,1.0
2011-07-13,5.5,5.65,5.5,5.5,1300,1.61956736369879,1.66373738270876,1.61956736369879,1.61956736369879,4414.75925006956,0.0,1.0
2011-07-14,5.56,5.64,5.55,5.63,400,1.63723537130278,1.66079271477476,1.63429070336878,1.65784804684076,1358.38746155986,0.0,1.0
2011-07-15,5.4901,5.5999,5.44,5.5,7000,1.61665214244413,1.64898459635943,1.6018993560948,1.61956736369879,23771.7805772976,0.0,1.0
2011-07-18,5.51,5.53,5.43,5.53,5900,1.62251203163279,1.62840136750078,1.5989546881608,1.62840136750078,20036.215058008,0.0,1.0
2011-07-19,5.6,5.6,5.54,5.54,500,1.64901404303877,1.64901404303877,1.63134603543478,1.63134603543478,1697.98432694983,0.0,1.0
2011-07-20,5.57,5.64,5.5148,5.6,4000,1.64018003923677,1.66079271477476,1.62392547224111,1.64901404303877,13583.8746155987,0.0,1.0
2011-07-21,5.5188,5.5188,5.4901,5.4901,600,1.6251033394147,1.6251033394147,1.61665214244413,1.61665214244413,2037.5811923398,0.0,1.0
2011-07-22,5.59,5.59,5.49,5.5,8800,1.64606937510477,1.64606937510477,1.61662269576479,1.61956736369879,29884.524154317,0.0,1.0
2011-07-25,5.44,5.575,5.4,5.53,8300,1.6018993560948,1.64165237320377,1.59012068435881,1.62840136750078,28186.5398273672,0.0,1.0
2011-07-26,5.47,5.58,5.453,5.56,12800,1.6107333598968,1.64312470717077,1.605727424409,1.63723537130278,43468.3987699155,0.0,1.0
2011-07-27,5.39,5.51,5.39,5.46,3100,1.58717601642481,1.62251203163279,1.58717601642481,1.6077886919628,10527.502827089,0.0,1.0
2011-07-28,5.4535,5.49,5.35,5.43,2600,1.6058746578057,1.61662269576479,1.57539734468882,1.5989546881608,8829.51850013912,0.0,1.0
2011-07-29,5.5,5.5,5.35,5.43,7000,1.61956736369879,1.61956736369879,1.57539734468882,1.5989546881608,23771.7805772976,0.0,1.0
2011-08-01,5.429,5.49,5.36,5.49,1300,1.5986602213674,1.61662269576479,1.57834201262282,1.61662269576479,4414.75925006957,0.0,1.0
2011-08-02,5.43,5.43,5.43,5.43,0,1.5989546881608,1.5989546881608,1.5989546881608,1.5989546881608,0,0.0,1.0
2011-08-03,5.5,5.6,5.48,5.6,2500,1.61956736369879,1.64901404303877,1.61367802783079,1.64901404303877,8489.92163474915,0.0,1.0
2011-08-04,5.53,5.53,5.3501,5.48,2200,1.62840136750078,1.62840136750078,1.57542679136816,1.61367802783079,7471.13103857927,0.0,1.0
2011-08-05,5.5,5.53,5.5,5.53,700,1.61956736369879,1.62840136750078,1.61956736369879,1.62840136750078,2377.17805772976,0.0,1.0
2011-08-08,5.414,5.5,5.25,5.5,10800,1.59424321946641,1.61956736369879,1.54595066534884,1.61956736369879,36676.4614621163,0.0,1.0
2011-08-09,5.14,5.33,5.1,5.25,19200,1.51355931807487,1.56950800882083,1.50178064633888,1.54595066534884,65202.5981548734,0.0,1.0
2011-08-10,5.11,5.3299,5.11,5.3299,200,1.50472531427287,1.56947856214149,1.50472531427287,1.56947856214149,679.193730779935,0.0,1.0
2011-08-11,5.25,5.25,5.1,5.17,600,1.54595066534884,1.54595066534884,1.50178064633888,1.52239332187686,2037.5811923398,0.0,1.0
2011-08-12,5.25,5.25,5.25,5.25,0,1.54595066534884,1.54595066534884,1.54595066534884,1.54595066534884,0,0.0,1.0
2011-08-15,5.21,5.25,5.09,5.0901,12700,1.53417199361285,1.54595066534884,1.49883597840488,1.49886542508422,43128.8019045258,0.0,1.0
2011-08-16,5.21,5.24,5.21,5.24,1300,1.53417199361285,1.54300599741485,1.53417199361285,1.54300599741485,4414.75925006957,0.0,1.0
2011-08-17,5.24,5.24,5.24,5.24,100,1.54300599741485,1.54300599741485,1.54300599741485,1.54300599741485,339.596865389965,0.0,1.0
2011-08-18,5.1,5.22,5.1,5.2,8400,1.50178064633888,1.53711666154685,1.50178064633888,1.53122732567885,28526.1366927571,0.0,1.0
2011-08-19,5.06,5.06,5.06,5.06,500,1.49000197460289,1.49000197460289,1.49000197460289,1.49000197460289,1697.98432694983,0.0,1.0
2011-08-22,5.16,5.16,5.16,5.16,200,1.51944865394286,1.51944865394286,1.51944865394286,1.51944865394286,679.193730779934,0.0,1.0
2011-08-23,5.0,5.12,5.0,5.12,16300,1.4723339669989,1.50766998220687,1.4723339669989,1.50766998220687,55354.2890585644,0.0,1.0
2011-08-24,5.09,5.09,5.01,5.06,1200,1.49883597840488,1.49883597840488,1.4752786349329,1.49000197460289,4075.16238467959,0.0,1.0
2011-08-25,5.2993,5.3799,5.12,5.12,500,1.56046787826345,1.58420190181147,1.50766998220687,1.50766998220687,1697.98432694983,0.0,1.0
2011-08-26,5.07,5.317,5.02,5.02,1000,1.49294664253688,1.56567994050663,1.47822330286689,1.47822330286689,3395.96865389967,0.0,1.0
2011-08-29,5.09,5.1274,5.09,5.0901,1600,1.49883597840488,1.50984903647803,1.49883597840488,1.49886542508422,5433.54984623946,0.0,1.0
2011-08-30,5.09,5.09,5.09,5.09,0,1.49883597840488,1.49883597840488,1.49883597840488,1.49883597840488,0,0.0,1.0
2011-08-31,5.2,5.35,5.19,5.19,4400,1.53122732567885,1.57539734468882,1.52828265774486,1.52828265774486,14942.2620771586,0.0,1.0
2011-09-01,5.2,5.2,5.2,5.2,800,1.53122732567885,1.53122732567885,1.53122732567885,1.53122732567885,2716.77492311974,0.0,1.0
2011-09-02,5.35,5.35,5.26,5.26,400,1.57539734468882,1.57539734468882,1.54889533328284,1.54889533328284,1358.38746155987,0.0,1.0
2011-09-06,5.41,5.7,5.29,5.29,4200,1.59306535229281,1.67846072237874,1.55772933708483,1.55772933708483,14263.0683463786,0.0,1.0
2011-09-07,5.5154,5.55,5.45,5.45,1800,1.65943816752512,1.66984839354615,1.63976103510387,1.63976103510387,5982.57904047499,0.12,1.0
2011-09-08,5.35,5.47,5.35,5.47,2200,1.6096736766616,1.64577850679233,1.6096736766616,1.64577850679233,7312.04104946943,0.0,1.0
2011-09-09,5.55,5.55,5.3201,5.3202,1900,1.66984839354615,1.66984839354615,1.60067755648736,1.6007076438458,6314.94454272358,0.0,1.0
2011-09-12,5.38,5.47,5.32,5.32,1700,1.61869988419428,1.64577850679233,1.60064746912892,1.60064746912892,5650.21353822638,0.0,1.0
2011-09-13,5.527,5.55,5.33,5.44,1900,1.66292830110442,1.66984839354615,1.60365620497314,1.63675229925965,6314.94454272361,0.0,1.0
2011-09-14,5.49,5.55,5.33,5.44,2700,1.65179597848078,1.66984839354615,1.60365620497314,1.63675229925965,8973.86856071249,0.0,1.0
2011-09-15,5.5016,5.5016,5.3301,5.3301,400,1.65528611206009,1.65528611206009,1.60368629233159,1.60368629233159,1329.46200899444,0.0,1.0
2011-09-16,5.41,5.49,5.35,5.35,2500,1.62772609172696,1.65179597848078,1.6096736766616,1.6096736766616,8309.13755621528,0.0,1.0
2011-09-19,5.53,5.5499,5.41,5.41,1800,1.66383092185769,1.6698183061877,1.62772609172696,1.62772609172696,5982.57904047499,0.0,1.0
2011-09-20,5.53,5.53,5.53,5.53,6,1.66383092185769,1.66383092185769,1.66383092185769,1.66383092185769,19.9419301349166,0.0,1.0
2011-09-21,5.53,5.53,5.53,5.53,0,1.66383092185769,1.66383092185769,1.66383092185769,1.66383092185769,0,0.0,1.0
2011-09-22,5.5399,5.5399,5.35,5.36,700,1.66680957034348,1.66680957034348,1.6096736766616,1.61268241250583,2326.55851574027,0.0,1.0
2011-09-23,5.49,5.5,5.39,5.39,1000,1.65179597848078,1.65480471432501,1.62170862003851,1.62170862003851,3323.65502248611,0.0,1.0
2011-09-26,5.4,5.4,5.4,5.4,500,1.62471735588274,1.62471735588274,1.62471735588274,1.62471735588274,1661.82751124305,0.0,1.0
2011-09-27,5.195,5.4,5.12,5.4,4600,1.56303827107608,1.62471735588274,1.54047275224437,1.62471735588274,15288.8131034361,0.0,1.0
2011-09-28,5.3,5.31,5.22,5.26,2400,1.59462999744046,1.59763873328469,1.57056011068664,1.58259505406355,7976.77205396667,0.0,1.0
2011-09-29,5.26,5.3,5.26,5.28,3300,1.58259505406355,1.59462999744046,1.58259505406355,1.58861252575201,10968.0615742042,0.0,1.0
2011-09-30,5.26,5.26,5.26,5.26,0,1.58259505406355,1.58259505406355,1.58259505406355,1.58259505406355,0,0.0,1.0
2011-10-03,5.31,5.31,5.15,5.26,5100,1.59763873328469,1.59763873328469,1.54949895977705,1.58259505406355,16950.6406146791,0.0,1.0
2011-10-04,5.27,5.28,5.27,5.28,300,1.58560378990778,1.58861252575201,1.58560378990778,1.58861252575201,997.096506745832,0.0,1.0
2011-10-05,5.3801,5.47,5.3801,5.47,400,1.61872997155272,1.64577850679233,1.61872997155272,1.64577850679233,1329.46200899445,0.0,1.0
2011-10-06,5.45,5.47,5.32,5.32,400,1.63976103510387,1.64577850679233,1.60064746912892,1.60064746912892,1329.46200899444,0.0,1.0
2011-10-07,5.26,5.37,5.15,5.37,5000,1.58259505406355,1.61569114835005,1.54949895977705,1.61569114835005,16618.2751124306,0.0,1.0
2011-10-10,5.37,5.4199,5.37,5.4199,600,1.61569114835005,1.63070474021275,1.61569114835005,1.63070474021275,1994.19301349167,0.0,1.0
2011-10-11,5.23,5.4,5.19,5.19,2700,1.57356884653087,1.62471735588274,1.56153390315396,1.56153390315396,8973.8685607125,0.0,1.0
2011-10-12,5.32,5.4199,5.32,5.4199,400,1.60064746912892,1.63070474021275,1.60064746912892,1.63070474021275,1329.46200899444,0.0,1.0
2011-10-13,5.21,5.29,5.2,5.2,1900,1.56755137484242,1.59162126159624,1.56454263899819,1.56454263899819,6314.94454272359,0.0,1.0
2011-10-14,5.2,5.2,5.1,5.1,5600,1.56454263899819,1.56454263899819,1.53445528055592,1.53445528055592,18612.4681259222,0.0,1.0
2011-10-17,5.2,5.2,5.2,5.2,1100,1.56454263899819,1.56454263899819,1.56454263899819,1.56454263899819,3656.02052473472,0.0,1.0
2011-10-18,5.05,5.21,5.05,5.21,10300,1.51941160133478,1.56755137484242,1.51941160133478,1.56755137484242,34233.6467316069,0.0,1.0
2011-10-19,5.33,5.39,5.14,5.14,6200,1.60365620497314,1.62170862003851,1.54649022393283,1.54649022393283,20606.6611394139,0.0,1.0
2011-10-20,5.25,5.26,5.17,5.17,1500,1.57958631821933,1.58259505406355,1.55551643146551,1.55551643146551,4985.48253372915,0.0,1.0
2011-10-21,5.41,5.55,5.39,5.39,6900,1.62772609172696,1.66984839354615,1.62170862003851,1.62170862003851,22933.2196551542,0.0,1.0
2011-10-24,5.53,5.54,5.28,5.28,600,1.66383092185769,1.66683965770192,1.58861252575201,1.58861252575201,1994.19301349166,0.0,1.0
2011-10-25,5.55,5.57,5.55,5.57,900,1.66984839354615,1.6758658652346,1.66984839354615,1.6758658652346,2991.28952023749,0.0,1.0
2011-10-26,5.5,5.58,5.5,5.58,600,1.65480471432501,1.67887460107883,1.65480471432501,1.67887460107883,1994.19301349166,0.0,1.0
2011-10-27,5.59,5.59,5.36,5.36,600,1.68188333692305,1.68188333692305,1.61268241250583,1.61268241250583,1994.19301349167,0.0,1.0
2011-10-28,5.36,5.49,5.36,5.49,600,1.61268241250583,1.65179597848078,1.61268241250583,1.65179597848078,1994.19301349166,0.0,1.0
2011-10-31,5.5,5.51,5.5,5.5,900,1.65480471432501,1.65781345016924,1.65480471432501,1.65480471432501,2991.28952023749,0.0,1.0
2011-11-01,5.5,5.5999,5.5,5.5999,1200,1.65480471432501,1.68486198540884,1.65480471432501,1.68486198540884,3988.38602698332,0.0,1.0
2011-11-02,5.4,5.45,5.37,5.37,2900,1.62471735588274,1.63976103510387,1.61569114835005,1.61569114835005,9638.59956520968,0.0,1.0
2011-11-03,5.4,5.4,5.4,5.4,0,1.62471735588274,1.62471735588274,1.62471735588274,1.62471735588274,0,0.0,1.0
2011-11-04,5.45,5.487,5.45,5.47,600,1.63976103510387,1.65089335772751,1.63976103510387,1.64577850679233,1994.19301349167,0.0,1.0
2011-11-07,5.4499,5.5,5.35,5.45,6900,1.63973094774543,1.65480471432501,1.6096736766616,1.63976103510387,22933.2196551541,0.0,1.0
2011-11-08,5.49,5.49,5.49,5.49,300,1.65179597848078,1.65179597848078,1.65179597848078,1.65179597848078,997.096506745832,0.0,1.0
2011-11-09,5.358,5.56,5.358,5.56,400,1.61208066533698,1.67285712939037,1.61208066533698,1.67285712939037,1329.46200899444,0.0,1.0
2011-11-10,5.36,5.36,5.36,5.36,0,1.61268241250583,1.61268241250583,1.61268241250583,1.61268241250583,0,0.0,1.0
2011-11-11,5.18,5.36,3.8,5.36,25400,1.55852516730974,1.61268241250583,1.14331962080637,1.61268241250583,84420.8375711468,0.0,1.0
2011-11-14,5.32,5.4,5.15,5.15,1100,1.60064746912892,1.62471735588274,1.54949895977705,1.54949895977705,3656.02052473471,0.0,1.0
2011-11-15,5.21,5.21,5.15,5.17,1200,1.56755137484242,1.56755137484242,1.54949895977705,1.55551643146551,3988.38602698332,0.0,1.0
2011-11-16,5.2,5.224,5.15,5.15,1900,1.56454263899819,1.57176360502434,1.54949895977705,1.54949895977705,6314.9445427236,0.0,1.0
2011-11-17,5.2,5.2,5.2,5.2,0,1.56454263899819,1.56454263899819,1.56454263899819,1.56454263899819,0,0.0,1.0
2011-11-18,5.09,5.182,5.09,5.15,600,1.53144654471169,1.55912691447858,1.53144654471169,1.54949895977705,1994.19301349166,0.0,1.0
2011-11-21,5.28,5.4,5.1,5.1,1300,1.58861252575201,1.62471735588274,1.53445528055592,1.53445528055592,4320.75152923193,0.0,1.0
2011-11-22,5.14,5.33,5.02,5.33,1700,1.54649022393283,1.60365620497314,1.5103853938021,1.60365620497314,5650.21353822637,0.0,1.0
2011-11-23,5.1999,5.1999,5.02,5.03,1400,1.56451255163975,1.56451255163975,1.5103853938021,1.51339412964633,4653.11703148054,0.0,1.0
2011-11-25,5.2,5.2,5.2,5.2,0,1.56454263899819,1.56454263899819,1.56454263899819,1.56454263899819,0,0.0,1.0
2011-11-28,5.21,5.35,5.05,5.18,3500,1.56755137484242,1.6096736766616,1.51941160133478,1.55852516730974,11632.7925787014,0.0,1.0
2011-11-29,5.25,5.25,5.25,5.25,400,1.57958631821933,1.57958631821933,1.57958631821933,1.57958631821933,1329.46200899444,0.0,1.0
2011-11-30,5.245,5.245,5.16,5.16,500,1.57808195029721,1.57808195029721,1.55250769562128,1.55250769562128,1661.82751124306,0.0,1.0
2011-12-01,5.25,5.25,5.25,5.25,1,1.57958631821933,1.57958631821933,1.57958631821933,1.57958631821933,3.3236550224861,0.0,1.0
2011-12-02,5.3248,5.33,5.24,5.25,2600,1.60209166233415,1.60365620497314,1.5765775823751,1.57958631821933,8641.50305846386,0.0,1.0
2011-12-05,5.3492,5.3492,5.19,5.33,4500,1.60943297779406,1.60943297779406,1.56153390315396,1.60365620497314,14956.4476011875,0.0,1.0
2011-12-06,5.35,5.4,5.1,5.29,1700,1.6096736766616,1.62471735588274,1.53445528055592,1.59162126159624,5650.21353822638,0.0,1.0
2011-12-07,5.21,5.21,5.19,5.19,400,1.60365620497314,1.60365620497314,1.59750013508841,1.59750013508841,1299.53040654054,0.12,1.0
2011-12-08,5.05,5.05,5.05,5.05,100,1.55440764589527,1.55440764589527,1.55440764589527,1.55440764589527,324.882601635134,0.0,1.0
2011-12-09,5.35,5.35,5.05,5.05,1300,1.64674869416628,1.64674869416628,1.55440764589527,1.55440764589527,4223.47382125674,0.0,1.0
2011-12-12,5.13,5.15,5.1,5.1,900,1.57903192543421,1.58518799531894,1.56979782060711,1.56979782060711,2923.9434147162,0.0,1.0
2011-12-13,5.1,5.33,5.1,5.29,2100,1.56979782060711,1.64059262428155,1.56979782060711,1.62828048451208,6822.5346343378,0.0,1.0
2011-12-14,5.13,5.13,5.05,5.06,1500,1.57903192543421,1.57903192543421,1.55440764589527,1.55748568083764,4873.239024527,0.0,1.0
2011-12-15,5.18,5.18,5.17,5.17,500,1.59442210014604,1.59442210014604,1.59134406520368,1.59134406520368,1624.41300817567,0.0,1.0
2011-12-16,4.89,5.3,4.89,5.3,4600,1.5051590868174,1.63135851945445,1.5051590868174,1.63135851945445,14944.5996752162,0.0,1.0
2011-12-19,4.82,5.28,4.78,5.26,11700,1.48361284222084,1.62520244956971,1.47130070245137,1.61904637968498,38011.2643913105,0.0,1.0
2011-12-20,4.96,4.96,4.9,4.9,1600,1.52670533141397,1.52670533141397,1.50823712175977,1.50823712175977,5198.12162616214,0.0,1.0
2011-12-21,5.0,5.0,4.85,4.85,2500,1.53901747118344,1.53901747118344,1.49284694704794,1.49284694704794,8122.06504087834,0.0,1.0
2011-12-22,4.9999,5.0,4.9532,4.9532,1800,1.53898669083402,1.53901747118344,1.52461226765316,1.52461226765316,5847.88682943239,0.0,1.0
2011-12-23,5.0,5.1,5.0,5.0,6600,1.53901747118344,1.56979782060711,1.53901747118344,1.53901747118344,21442.2517079188,0.0,1.0
2011-12-27,5.0,5.124,4.9975,5.0,1500,1.53901747118344,1.57718510446879,1.53824796244785,1.53901747118344,4873.239024527,0.0,1.0
2011-12-28,5.04,5.143,4.78,5.12,9100,1.55132961095291,1.58303337085929,1.47130070245137,1.57595389049184,29564.3167487971,0.0,1.0
2011-12-29,4.95,5.02,4.9,4.9,1400,1.52362729647161,1.54517354106817,1.50823712175977,1.50823712175977,4548.35642289186,0.0,1.0
2011-12-30,5.01,5.104,4.96,5.104,2300,1.54209550612581,1.57102903458406,1.52670533141397,1.57102903458406,7472.29983760805,0.0,1.0
2012-01-03,4.97,5.15,4.96,5.15,2100,1.52978336635634,1.58518799531894,1.52670533141397,1.58518799531894,6822.5346343378,0.0,1.0
2012-01-04,5.04,5.15,5.04,5.15,200,1.55132961095291,1.58518799531894,1.55132961095291,1.58518799531894,649.765203270266,0.0,1.0
2012-01-05,4.92,5.05,4.92,5.05,700,1.51439319164451,1.55440764589527,1.51439319164451,1.55440764589527,2274.17821144593,0.0,1.0
2012-01-06,5.04,5.04,4.97,5.0,500,1.55132961095291,1.55132961095291,1.52978336635634,1.53901747118344,1624.41300817566,0.0,1.0
2012-01-09,4.98,5.15,4.98,5.15,2800,1.53286140129871,1.58518799531894,1.53286140129871,1.58518799531894,9096.71284578372,0.0,1.0
2012-01-10,4.98,5.05,4.98,5.05,1400,1.53286140129871,1.55440764589527,1.53286140129871,1.55440764589527,4548.35642289186,0.0,1.0
2012-01-11,4.94,4.98,4.85,4.98,3400,1.52054926152924,1.53286140129871,1.49284694704794,1.53286140129871,11046.0084555945,0.0,1.0
2012-01-12,4.94,4.94,4.94,4.94,0,1.52054926152924,1.52054926152924,1.52054926152924,1.52054926152924,0,0.0,1.0
2012-01-13,5.15,5.16,4.98,4.98,5600,1.58518799531894,1.58826603026131,1.53286140129871,1.53286140129871,18193.4256915675,0.0,1.0
2012-01-17,5.08,5.19,5.0,5.19,2400,1.56364175072238,1.59750013508841,1.53901747118344,1.59750013508841,7797.18243924318,0.0,1.0
2012-01-18,4.85,4.92,4.81,4.92,6600,1.49284694704794,1.51439319164451,1.48053480727847,1.51439319164451,21442.2517079188,0.0,1.0
2012-01-19,4.8999,4.9,4.8595,4.9,7400,1.50820634141035,1.50823712175977,1.49577108024319,1.50823712175977,24041.3125209998,0.0,1.0
2012-01-20,4.804,5.0,4.8,5.0,4000,1.47868798631305,1.53901747118344,1.4774567723361,1.53901747118344,12995.3040654053,0.0,1.0
2012-01-23,4.78,4.78,4.78,4.78,200,1.47130070245137,1.47130070245137,1.47130070245137,1.47130070245137,649.765203270266,0.0,1.0
2012-01-24,4.92,5.0,4.78,4.78,1600,1.51439319164451,1.53901747118344,1.47130070245137,1.47130070245137,5198.12162616212,0.0,1.0
2012-01-25,5.0,5.0,4.99,4.99,1200,1.53901747118344,1.53901747118344,1.53593943624107,1.53593943624107,3898.5912196216,0.0,1.0
2012-01-26,4.95,4.99,4.94,4.99,1400,1.52362729647161,1.53593943624107,1.52054926152924,1.53593943624107,4548.35642289186,0.0,1.0
2012-01-27,4.92,4.95,4.9,4.95,1300,1.51439319164451,1.52362729647161,1.50823712175977,1.52362729647161,4223.47382125672,0.0,1.0
2012-01-30,4.9,4.91,4.9,4.91,200,1.50823712175977,1.51131515670214,1.50823712175977,1.51131515670214,649.765203270267,0.0,1.0
2012-01-31,4.9,4.9,4.9,4.9,0,1.50823712175977,1.50823712175977,1.50823712175977,1.50823712175977,0,0.0,1.0
2012-02-01,4.8,4.99,4.79,4.99,3200,1.4774567723361,1.53593943624107,1.47437873739374,1.53593943624107,10396.2432523243,0.0,1.0
2012-02-02,4.81,4.83,4.8,4.8,700,1.48053480727847,1.4866908771632,1.4774567723361,1.4774567723361,2274.17821144593,0.0,1.0
2012-02-03,4.8501,4.8508,4.8,4.8,2300,1.49287772739736,1.49309318984333,1.4774567723361,1.4774567723361,7472.29983760807,0.0,1.0
2012-02-06,4.85,4.85,4.85,4.85,300,1.49284694704794,1.49284694704794,1.49284694704794,1.49284694704794,974.647804905398,0.0,1.0
2012-02-07,5.0,5.0,4.85,4.86,800,1.53901747118344,1.53901747118344,1.49284694704794,1.4959249819903,2599.06081308107,0.0,1.0
2012-02-08,4.86,5.0,4.84,5.0,8600,1.4959249819903,1.53901747118344,1.48976891210557,1.53901747118344,27939.9037406215,0.0,1.0
2012-02-09,4.9899,4.99,4.9899,4.99,1200,1.53590865589165,1.53593943624107,1.53590865589165,1.53593943624107,3898.5912196216,0.0,1.0
2012-02-10,4.8313,4.88,4.79,4.88,6500,1.48709102170571,1.50208105187504,1.47437873739374,1.50208105187504,21117.3691062837,0.0,1.0
2012-02-13,4.7999,4.82,4.75,4.8,10900,1.47742599198668,1.48361284222084,1.46206659762427,1.4774567723361,35412.2035782295,0.0,1.0
2012-02-14,4.82,4.99,4.82,4.99,700,1.48361284222084,1.53593943624107,1.48361284222084,1.53593943624107,2274.17821144593,0.0,1.0
2012-02-15,4.8,4.8,4.8,4.8,2500,1.4774567723361,1.4774567723361,1.4774567723361,1.4774567723361,8122.06504087835,0.0,1.0
2012-02-16,4.75,4.83,4.75,4.77,2600,1.46206659762427,1.4866908771632,1.46206659762427,1.468222667509,8446.94764251346,0.0,1.0
2012-02-17,4.9499,4.9499,4.9499,4.9499,100,1.52359651612218,1.52359651612218,1.52359651612218,1.52359651612218,324.882601635134,0.0,1.0
2012-02-21,4.88,4.99,4.83,4.91,4000,1.50208105187504,1.53593943624107,1.4866908771632,1.51131515670214,12995.3040654053,0.0,1.0
2012-02-22,4.9,4.9,4.85,4.87,5000,1.50823712175977,1.50823712175977,1.49284694704794,1.49900301693267,16244.1300817567,0.0,1.0
2012-02-23,4.9,4.99,4.88,4.99,4500,1.50823712175977,1.53593943624107,1.50208105187504,1.53593943624107,14619.717073581,0.0,1.0
2012-02-24,4.9,4.9,4.86,4.86,4500,1.50823712175977,1.50823712175977,1.4959249819903,1.4959249819903,14619.717073581,0.0,1.0
2012-02-27,4.9799,4.99,4.828,4.87,700,1.53283062094928,1.53593943624107,1.48607527017473,1.49900301693267,2274.17821144594,0.0,1.0
2012-02-28,4.9,4.9,4.9,4.9,900,1.50823712175977,1.50823712175977,1.50823712175977,1.50823712175977,2923.9434147162,0.0,1.0
2012-02-29,4.96,4.99,4.9,4.9,2200,1.52670533141397,1.53593943624107,1.50823712175977,1.50823712175977,7147.41723597295,0.0,1.0
2012-03-01,4.991,5.0,4.95,4.95,1900,1.53624723973531,1.53901747118344,1.52362729647161,1.52362729647161,6172.76943106753,0.0,1.0
2012-03-02,5.0,5.0,4.8613,4.8613,3100,1.53901747118344,1.53901747118344,1.49632512653281,1.49632512653281,10071.3606506891,0.0,1.0
2012-03-05,4.9501,5.0499,4.95,4.95,13800,1.52365807682103,1.55437686554585,1.52362729647161,1.52362729647161,44833.7990256484,0.0,1.0
2012-03-06,4.9986,5.0099,4.9,4.95,4800,1.53858654629151,1.54206472577638,1.50823712175977,1.52362729647161,15594.3648784864,0.0,1.0
2012-03-07,4.95,5.0,4.94,4.95,3800,1.56056371578001,1.57632698563637,1.55741106180874,1.56056371578001,12053.3367588893,0.12,1.0
2012-03-08,4.95,4.95,4.95,4.95,0,1.56056371578001,1.56056371578001,1.56056371578001,1.56056371578001,0,0.0,1.0
2012-03-09,4.94,4.97,4.8601,4.97,2600,1.55741106180874,1.56686902372255,1.53222135657827,1.56686902372255,8247.01988766106,0.0,1.0
2012-03-12,4.95,5.0,4.94,4.97,13100,1.56056371578001,1.57632698563637,1.55741106180874,1.56686902372255,41552.2925109077,0.0,1.0
2012-03-13,4.97,5.0,4.872,4.93,2100,1.56686902372255,1.57632698563637,1.53597301480408,1.55425840783746,6661.05452464935,0.0,1.0
2012-03-14,4.97,4.97,4.97,4.97,0,1.56686902372255,1.56686902372255,1.56686902372255,1.56686902372255,0,0.0,1.0
2012-03-15,4.94,4.9499,4.89,4.89,2400,1.55741106180874,1.5605321892403,1.54164779195237,1.54164779195237,7612.63374245636,0.0,1.0
2012-03-16,4.88,4.9785,4.88,4.9,4200,1.5384951379811,1.56954877959814,1.5384951379811,1.54480044592364,13322.1090492987,0.0,1.0
2012-03-19,4.86,4.9,4.86,4.86,1000,1.53218983003855,1.54480044592364,1.53218983003855,1.53218983003855,3171.9307260235,0.0,1.0
2012-03-20,4.86,4.89,4.86,4.86,800,1.53218983003855,1.54164779195237,1.53218983003855,1.53218983003855,2537.5445808188,0.0,1.0
2012-03-21,4.9,4.9,4.856,4.8601,2000,1.54480044592364,1.54480044592364,1.53092876845004,1.53222135657827,6343.861452047,0.0,1.0
2012-03-22,4.95,4.95,4.85,4.9,1800,1.56056371578001,1.56056371578001,1.52903717606728,1.54480044592364,5709.47530684228,0.0,1.0
2012-03-23,4.95,4.95,4.95,4.95,300,1.56056371578001,1.56056371578001,1.56056371578001,1.56056371578001,951.579217807047,0.0,1.0
2012-03-26,4.93,4.95,4.785,4.785,1400,1.55425840783746,1.56056371578001,1.50854492525401,1.50854492525401,4440.7030164329,0.0,1.0
2012-03-27,4.98,4.98,4.9499,4.95,1000,1.57002167769383,1.57002167769383,1.5605321892403,1.56056371578001,3171.93072602349,0.0,1.0
2012-03-28,4.98,4.98,4.98,4.98,0,1.57002167769383,1.57002167769383,1.57002167769383,1.57002167769383,0,0.0,1.0
2012-03-29,4.95,4.98,4.75,4.98,3000,1.56056371578001,1.57002167769383,1.49751063635455,1.57002167769383,9515.79217807047,0.0,1.0
2012-03-30,4.95,4.97,4.91,4.91,900,1.56056371578001,1.56686902372255,1.54795309989492,1.54795309989492,2854.73765342114,0.0,1.0
2012-04-02,4.77,4.94,4.77,4.94,4500,1.5038159442971,1.55741106180874,1.5038159442971,1.55741106180874,14273.6882671057,0.0,1.0
2012-04-03,4.7299,4.83,4.65,4.83,10400,1.4911738018723,1.52273186812474,1.46598409664183,1.52273186812474,32988.0795506442,0.0,1.0
2012-04-04,4.74,4.77,4.74,4.77,400,1.49435798238328,1.5038159442971,1.49435798238328,1.5038159442971,1268.7722904094,0.0,1.0
2012-04-05,4.87,4.87,4.74,4.74,400,1.53534248400983,1.53534248400983,1.49435798238328,1.49435798238328,1268.77229040939,0.0,1.0
2012-04-09,4.85,4.89,4.55,4.81,6300,1.52903717606728,1.54164779195237,1.4344575569291,1.51642656018219,19983.163573948,0.0,1.0
2012-04-10,4.75,4.93,4.62,4.87,7400,1.49751063635455,1.55425840783746,1.45652613472801,1.53534248400983,23472.2873725739,0.0,1.0
2012-04-11,4.79,4.79,4.68,4.74,3000,1.51012125223964,1.51012125223964,1.47544205855564,1.49435798238328,9515.7921780705,0.0,1.0
2012-04-12,4.75,4.76,4.66,4.7,3300,1.49751063635455,1.50066329032583,1.4691367506131,1.48174736649819,10467.3713958775,0.0,1.0
2012-04-13,4.64,4.77,4.64,4.77,2300,1.46283144267055,1.5038159442971,1.46283144267055,1.5038159442971,7295.44066985405,0.0,1.0
2012-04-16,4.56,4.64,4.12,4.64,6400,1.43761021090037,1.46283144267055,1.29889343616437,1.46283144267055,20300.3566465504,0.0,1.0
2012-04-17,4.62,4.62,4.422,4.422,1600,1.45652613472801,1.45652613472801,1.39410358609681,1.39410358609681,5075.08916163758,0.0,1.0
2012-04-18,4.6,4.61,4.52,4.61,16800,1.45022082678546,1.45337348075674,1.42499959501528,1.45337348075674,53288.4361971947,0.0,1.0
2012-04-19,4.6,4.6,4.6,4.6,0,1.45022082678546,1.45022082678546,1.45022082678546,1.45022082678546,0,0.0,1.0
2012-04-20,4.38,4.7,4.38,4.7,3400,1.38086243941746,1.48174736649819,1.38086243941746,1.48174736649819,10784.5644684799,0.0,1.0
2012-04-23,4.38,4.38,4.35,4.38,2200,1.38086243941746,1.38086243941746,1.37140447750364,1.38086243941746,6978.24759725169,0.0,1.0
2012-04-24,4.62,4.6799,4.5,4.5,1400,1.45652613472801,1.47541053201593,1.41869428707273,1.41869428707273,4440.70301643288,0.0,1.0
2012-04-25,4.7,4.7,4.69,4.69,3100,1.48174736649819,1.48174736649819,1.47859471252692,1.47859471252692,9832.98525067282,0.0,1.0
2012-04-26,4.8648,4.9,4.5,4.58,11900,1.53370310394476,1.54480044592364,1.41869428707273,1.44391551884292,37745.9756396797,0.0,1.0
2012-04-27,4.79,4.8,4.61,4.7,2100,1.51012125223964,1.51327390621092,1.45337348075674,1.48174736649819,6661.05452464935,0.0,1.0
2012-04-30,4.61,4.78,4.61,4.75,6300,1.45337348075674,1.50696859826837,1.45337348075674,1.49751063635455,19983.1635739479,0.0,1.0
2012-05-01,4.58,4.58,4.58,4.58,200,1.44391551884292,1.44391551884292,1.44391551884292,1.44391551884292,634.386145204697,0.0,1.0
2012-05-02,4.5,4.52,4.5,4.52,700,1.41869428707273,1.42499959501528,1.41869428707273,1.42499959501528,2220.35150821645,0.0,1.0
2012-05-03,4.8,4.95,4.8,4.95,10000,1.51327390621092,1.56056371578001,1.51327390621092,1.56056371578001,31719.3072602349,0.0,1.0
2012-05-04,4.8,4.95,4.76,4.95,13800,1.51327390621092,1.56056371578001,1.50066329032583,1.56056371578001,43772.6440191241,0.0,1.0
2012-05-07,4.8,4.8,4.8,4.8,700,1.51327390621092,1.51327390621092,1.51327390621092,1.51327390621092,2220.35150821644,0.0,1.0
2012-05-08,4.7999,4.8,4.6,4.79,1300,1.5132423796712,1.51327390621092,1.45022082678546,1.51012125223964,4123.50994383055,0.0,1.0
2012-05-09,4.8,4.8,4.498,4.78,1000,1.51327390621092,1.51327390621092,1.41806375627848,1.50696859826837,3171.93072602349,0.0,1.0
2012-05-10,4.51,4.65,4.41,4.65,2500,1.42184694104401,1.46598409664183,1.39032040133128,1.46598409664183,7929.82681505872,0.0,1.0
2012-05-11,4.51,4.51,4.51,4.51,0,1.42184694104401,1.42184694104401,1.42184694104401,1.42184694104401,0,0.0,1.0
2012-05-14,4.5,4.53,4.45,4.48,2600,1.41869428707273,1.42815224898655,1.40293101721637,1.41238897913019,8247.01988766111,0.0,1.0
2012-05-15,4.5,4.53,4.5,4.53,700,1.41869428707273,1.42815224898655,1.41869428707273,1.42815224898655,2220.35150821645,0.0,1.0
2012-05-16,4.51,4.7,4.45,4.5,6600,1.42184694104401,1.48174736649819,1.40293101721637,1.41869428707273,20934.742791755,0.0,1.0
2012-05-17,4.5999,4.5999,4.5948,4.5948,200,1.45018930024575,1.45018930024575,1.4485814467204,1.4485814467204,634.386145204698,0.0,1.0
2012-05-18,4.6,4.6,4.6,4.6,0,1.45022082678546,1.45022082678546,1.45022082678546,1.45022082678546,0,0.0,1.0
2012-05-21,4.25,4.53,4.25,4.53,7100,1.33987793779092,1.42815224898655,1.33987793779092,1.42815224898655,22520.7081547667,0.0,1.0
2012-05-22,4.5,4.5,4.25,4.25,1500,1.41869428707273,1.41869428707273,1.33987793779092,1.33987793779092,4757.89608903525,0.0,1.0
2012-05-23,4.49,4.49,4.325,4.325,600,1.41554163310146,1.41554163310146,1.36352284257546,1.36352284257546,1903.1584356141,0.0,1.0
2012-05-24,4.46,4.46,4.46,4.46,200,1.40608367118764,1.40608367118764,1.40608367118764,1.40608367118764,634.3861452047,0.0,1.0
2012-05-25,4.6499,4.69,4.5,4.5,5700,1.46595257010211,1.47859471252692,1.41869428707273,1.41869428707273,18080.0051383339,0.0,1.0
2012-05-29,4.6,4.65,4.4,4.6,2100,1.45022082678546,1.46598409664183,1.38716774736001,1.45022082678546,6661.05452464934,0.0,1.0
2012-05-30,4.52,4.69,4.44,4.44,6700,1.42499959501528,1.47859471252692,1.3997783632451,1.3997783632451,21251.9358643574,0.0,1.0
2012-05-31,4.41,4.48,4.31,4.48,2700,1.39032040133128,1.41238897913019,1.35879386161855,1.41238897913019,8564.21296026343,0.0,1.0
2012-06-01,4.64,4.74,4.4201,4.45,4100,1.46283144267055,1.49435798238328,1.39350458184227,1.40293101721637,13004.9159766963,0.0,1.0
2012-06-04,4.505,4.72,4.505,4.66,4700,1.42027061405837,1.48805267444074,1.42027061405837,1.4691367506131,14908.0744123104,0.0,1.0
2012-06-05,4.51,4.67,4.41,4.58,6600,1.42184694104401,1.47228940458437,1.39032040133128,1.44391551884292,20934.742791755,0.0,1.0
2012-06-06,4.48,4.7399,4.3,4.5,17100,1.41238897913019,1.49432645584357,1.35564120764728,1.41869428707273,54240.0154150017,0.0,1.0
2012-06-07,4.31,4.4,4.31,4.4,1800,1.35879386161855,1.38716774736001,1.35879386161855,1.38716774736001,5709.4753068423,0.0,1.0
2012-06-08,4.34,4.481,4.3,4.38,15800,1.36825182353237,1.41270424452732,1.35564120764728,1.38086243941746,50116.5054711712,0.0,1.0
2012-06-11,4.4,4.6399,4.3,4.41,9300,1.38716774736001,1.46279991613084,1.35564120764728,1.39032040133128,29498.9557520184,0.0,1.0
2012-06-12,4.45,4.56,4.44,4.53,1700,1.40293101721637,1.43761021090037,1.3997783632451,1.42815224898655,5392.28223423994,0.0,1.0
2012-06-13,4.2,4.34,3.88,4.16,4100,1.36194651558983,1.40734473277615,1.25817916202108,1.34897559639373,12643.6683106769,0.12,1.0
2012-06-14,4.32,4.34,4.15,4.29,1200,1.40085927317811,1.40734473277615,1.34573286659471,1.39113108378104,3700.5858470274,0.0,1.0
2012-06-15,4.42,4.42,4.22,4.3,6000,1.43328657116834,1.43328657116834,1.36843197518787,1.39437381358006,18502.929235137,0.0,1.0
2012-06-18,4.38,4.38,4.38,4.38,200,1.42031565197225,1.42031565197225,1.42031565197225,1.42031565197225,616.7643078379,0.0,1.0
2012-06-19,4.39,4.4,4.3,4.39,11500,1.42355838177127,1.42680111157029,1.39437381358006,1.42355838177127,35463.9477006793,0.0,1.0
2012-06-20,4.3499,4.35,4.3499,4.35,1200,1.41055503527719,1.41058746257518,1.41055503527719,1.41058746257518,3700.5858470274,0.0,1.0
2012-06-21,4.34,4.34,4.3,4.3,300,1.40734473277615,1.40734473277615,1.39437381358006,1.39437381358006,925.146461756854,0.0,1.0
2012-06-22,4.341,4.35,4.34,4.34,2200,1.40766900575606,1.41058746257518,1.40734473277615,1.40734473277615,6784.40738621689,0.0,1.0
2012-06-25,3.9901,4.35,3.99,4.35,1900,1.29388161710832,1.41058746257518,1.29384918981033,1.41058746257518,5859.26092446008,0.0,1.0
2012-06-26,4.271,4.33,4.0,4.0,11700,1.38496989716289,1.40410200297713,1.29709191960936,1.29709191960936,36080.7120085173,0.0,1.0
2012-06-27,4.2,4.2,4.2,4.2,300,1.36194651558983,1.36194651558983,1.36194651558983,1.36194651558983,925.146461756849,0.0,1.0
2012-06-28,3.92,4.21,3.92,4.2,4700,1.27115008121717,1.36518924538885,1.27115008121717,1.36194651558983,14493.9612341907,0.0,1.0
2012-06-29,4.0425,4.235,3.96,3.96,2800,1.31087352125521,1.37329606988641,1.28412100041326,1.28412100041326,8634.7003097306,0.0,1.0
2012-07-02,4.1,4.1,4.0,4.0,600,1.32951921759959,1.32951921759959,1.29709191960936,1.29709191960936,1850.29292351371,0.0,1.0
2012-07-03,4.03,4.05,3.96,4.01,6400,1.30682010900643,1.31330556860447,1.28412100041326,1.30033464940838,19736.4578508128,0.0,1.0
2012-07-05,4.03,4.03,3.8801,3.97,7900,1.30682010900643,1.30682010900643,1.25821158931907,1.28736373021229,24362.1901595971,0.0,1.0
2012-07-06,3.98,4.21,3.92,4.08,6100,1.29060646001131,1.36518924538885,1.27115008121717,1.32303375800154,18811.311389056,0.0,1.0
2012-07-09,4.0,4.0,3.9999,4.0,700,1.29709191960936,1.29709191960936,1.29705949231137,1.29709191960936,2158.67507743265,0.0,1.0
2012-07-10,4.02,4.0416,4.0,4.0,2800,1.3035773792074,1.3105816755733,1.29709191960936,1.29709191960936,8634.70030973064,0.0,1.0
2012-07-11,4.05,4.05,4.01,4.01,2200,1.31330556860447,1.31330556860447,1.30033464940838,1.30033464940838,6784.40738621694,0.0,1.0
2012-07-12,4.15,4.15,4.0995,4.1,2800,1.34573286659471,1.34573286659471,1.32935708110964,1.32951921759959,8634.70030973061,0.0,1.0
2012-07-13,4.07,4.2,4.07,4.2,1500,1.31979102820252,1.36194651558983,1.31979102820252,1.36194651558983,4625.73230878426,0.0,1.0
2012-07-16,3.9801,4.05,3.92,4.05,1600,1.2906388873093,1.31330556860447,1.27115008121717,1.31330556860447,4934.11446270321,0.0,1.0
2012-07-17,4.1,4.1,4.025,4.025,1000,1.32951921759959,1.32951921759959,1.30519874410692,1.30519874410692,3083.82153918951,0.0,1.0
2012-07-18,4.096,4.1,3.95,4.01,2800,1.32822212567998,1.32951921759959,1.28087827061424,1.30033464940838,8634.70030973063,0.0,1.0
2012-07-19,4.0,4.0,3.9501,3.96,3500,1.29709191960936,1.29709191960936,1.28091069791223,1.28412100041326,10793.3753871633,0.0,1.0
2012-07-20,4.01,4.01,4.01,4.01,300,1.30033464940838,1.30033464940838,1.30033464940838,1.30033464940838,925.146461756852,0.0,1.0
2012-07-23,4.0,4.0495,4.0,4.03,3500,1.29709191960936,1.31314343211452,1.29709191960936,1.30682010900643,10793.3753871633,0.0,1.0
2012-07-24,4.0,4.0,3.88,3.965,1700,1.29709191960936,1.29709191960936,1.25817916202108,1.28574236531278,5242.49661662215,0.0,1.0
2012-07-25,4.0,4.1,3.9999,4.0001,6000,1.29709191960936,1.32951921759959,1.29705949231137,1.29712434690735,18502.929235137,0.0,1.0
2012-07-26,3.98,4.23,3.95,3.98,10300,1.29060646001131,1.3716747049869,1.28087827061424,1.29060646001131,31763.3618536519,0.0,1.0
2012-07-27,4.19,4.19,3.9999,4.02,4100,1.3587037857908,1.3587037857908,1.29705949231137,1.3035773792074,12643.668310677,0.0,1.0
2012-07-30,3.9118,4.2,3.9118,4.2,4100,1.26849104278197,1.36194651558983,1.26849104278197,1.36194651558983,12643.668310677,0.0,1.0
2012-07-31,4.0,4.1,3.91,3.91,9000,1.29709191960936,1.32951921759959,1.26790735141815,1.26790735141815,27754.3938527055,0.0,1.0
2012-08-01,3.98,4.25,3.88,4.03,14800,1.29060646001131,1.37816016458494,1.25817916202108,1.30682010900643,45640.5587800047,0.0,1.0
2012-08-02,3.98,3.98,3.98,3.98,900,1.29060646001131,1.29060646001131,1.29060646001131,1.29060646001131,2775.43938527056,0.0,1.0
2012-08-03,3.95,4.07,3.95,4.03,5100,1.28087827061424,1.31979102820252,1.28087827061424,1.30682010900643,15727.4898498665,0.0,1.0
2012-08-06,4.0,4.06,4.0,4.02,2200,1.29709191960936,1.3165482984035,1.29709191960936,1.3035773792074,6784.4073862169,0.0,1.0
2012-08-07,4.2,4.2,3.95,3.97,6300,1.36194651558983,1.36194651558983,1.28087827061424,1.28736373021229,19428.0756968938,0.0,1.0
2012-08-08,3.97,4.19,3.97,4.19,11100,1.28736373021229,1.3587037857908,1.28736373021229,1.3587037857908,34230.4190850034,0.0,1.0
2012-08-09,4.0,4.0,3.97,4.0,2800,1.29709191960936,1.29709191960936,1.28736373021229,1.29709191960936,8634.7003097306,0.0,1.0
2012-08-10,4.0,4.02,3.92,3.9806,2800,1.29709191960936,1.3035773792074,1.27115008121717,1.29080102379925,8634.7003097306,0.0,1.0
2012-08-13,4.0,4.0,4.0,4.0,9700,1.29709191960936,1.29709191960936,1.29709191960936,1.29709191960936,29913.0689301381,0.0,1.0
2012-08-14,3.956,4.05,3.95,4.05,6000,1.28282390849365,1.31330556860447,1.28087827061424,1.31330556860447,18502.9292351371,0.0,1.0
2012-08-15,3.96,4.0,3.96,4.0,3000,1.28412100041326,1.29709191960936,1.28412100041326,1.29709191960936,9251.46461756855,0.0,1.0
2012-08-16,4.0,4.1,3.95,4.0,12400,1.29709191960936,1.32951921759959,1.28087827061424,1.29709191960936,38239.3870859498,0.0,1.0
2012-08-17,4.0,4.0,3.75,3.96,4100,1.29709191960936,1.29709191960936,1.21602367463377,1.28412100041326,12643.668310677,0.0,1.0
2012-08-20,4.0,4.0,3.93,3.93,3100,1.29709191960936,1.29709191960936,1.27439281101619,1.27439281101619,9559.84677148745,0.0,1.0
2012-08-21,3.95,4.0,3.93,3.97,3000,1.28087827061424,1.29709191960936,1.27439281101619,1.28736373021229,9251.46461756852,0.0,1.0
2012-08-22,3.9615,3.9615,3.9008,3.95,4700,1.28460740988312,1.28460740988312,1.26492404000305,1.28087827061424,14493.9612341907,0.0,1.0
2012-08-23,3.91,4.0,3.8,4.0,11800,1.26790735141815,1.29709191960936,1.23223732362889,1.29709191960936,36389.0941624361,0.0,1.0
2012-08-24,3.852,3.89,3.76,3.89,3200,1.24909951858381,1.2614218918201,1.2192664044328,1.2614218918201,9868.22892540643,0.0,1.0
2012-08-27,3.93,3.93,3.93,3.93,2000,1.27439281101619,1.27439281101619,1.27439281101619,1.27439281101619,6167.64307837903,0.0,1.0
2012-08-28,3.98,4.05,3.84,3.87,3600,1.29060646001131,1.31330556860447,1.24520824282498,1.25493643222205,11101.7575410822,0.0,1.0
2012-08-29,3.95,3.96,3.95,3.96,600,1.28087827061424,1.28412100041326,1.28087827061424,1.28412100041326,1850.2929235137,0.0,1.0
2012-08-30,3.95,3.95,3.95,3.95,500,1.28087827061424,1.28087827061424,1.28087827061424,1.28087827061424,1541.91076959475,0.0,1.0
2012-08-31,3.95,3.95,3.95,3.95,4,1.28087827061424,1.28087827061424,1.28087827061424,1.28087827061424,12.335286156758,0.0,1.0
2012-09-04,3.98,3.98,3.92,3.92,3300,1.29060646001131,1.29060646001131,1.27115008121717,1.27115008121717,10176.6110793254,0.0,1.0
2012-09-05,4.0,4.0,3.87,4.0,6900,1.29709191960936,1.29709191960936,1.25493643222205,1.29709191960936,21278.3686204075,0.0,1.0
2012-09-06,3.96,4.01,3.96,4.01,4900,1.28412100041326,1.30033464940838,1.28412100041326,1.30033464940838,15110.7255420286,0.0,1.0
2012-09-07,3.9858,4.0,3.95,3.95,4900,1.29248724329474,1.29709191960936,1.28087827061424,1.28087827061424,15110.7255420286,0.0,1.0
2012-09-10,4.0992,4.19,3.9801,4.0,66900,1.32925979921567,1.3587037857908,1.2906388873093,1.29709191960936,206307.660971778,0.0,1.0
2012-09-11,4.13,4.2,4.13,4.15,18300,1.33924740699666,1.36194651558983,1.33924740699666,1.34573286659471,56433.934167168,0.0,1.0
2012-09-12,4.0,4.2499,3.98,4.06,10100,1.33600467719764,1.41947156940556,1.32932465381165,1.3560447473556,30239.4150930233,0.12,1.0
2012-09-13,4.01,4.01,3.95,4.01,4700,1.33934468889063,1.33934468889063,1.31930461873267,1.33934468889063,14071.8070234861,0.0,1.0
2012-09-14,4.0,4.04,3.9,3.91,5600,1.33600467719764,1.34936472396961,1.3026045602677,1.30594457196069,16766.4083684089,0.0,1.0
2012-09-17,3.931,4.02,3.89,3.89,6600,1.31295859651598,1.34268470058363,1.2992645485747,1.2992645485747,19760.4098627677,0.0,1.0
2012-09-18,3.85,4.0,3.85,3.97,11700,1.28590450180273,1.33600467719764,1.28590450180273,1.32598464211866,35029.8174839972,0.0,1.0
2012-09-19,3.88,3.9899,3.87,3.88,10300,1.29592453688171,1.33263126538771,1.29258452518872,1.29592453688171,30838.215391895,0.0,1.0
2012-09-20,3.9664,3.9874,3.85,3.85,3700,1.32478223790918,1.33179626246447,1.28590450180273,1.28590450180273,11077.8055291273,0.0,1.0
2012-09-21,3.96,3.99,3.86,3.99,8300,1.32264463042566,1.33266466550464,1.28924451349572,1.33266466550464,24850.2124031776,0.0,1.0
2012-09-24,3.89,3.99,3.89,3.97,4100,1.2992645485747,1.33266466550464,1.2992645485747,1.32598464211866,12275.4061268709,0.0,1.0
2012-09-25,3.98,4.0,3.91,3.91,1500,1.32932465381165,1.33600467719764,1.30594457196069,1.30594457196069,4491.00224153812,0.0,1.0
2012-09-26,3.9337,3.9501,3.9132,3.9501,1000,1.31386039967309,1.3193380188496,1.30701337570245,1.3193380188496,2994.00149435874,0.0,1.0
2012-09-27,3.89,3.95,3.88,3.95,3900,1.2992645485747,1.31930461873267,1.29592453688171,1.31930461873267,11676.6058279991,0.0,1.0
2012-09-28,3.89,3.89,3.89,3.89,100,1.2992645485747,1.2992645485747,1.2992645485747,1.2992645485747,299.400149435875,0.0,1.0
2012-10-01,3.95,3.95,3.88,3.93,6600,1.31930461873267,1.31930461873267,1.29592453688171,1.31262459534668,19760.4098627677,0.0,1.0
2012-10-02,3.92,3.95,3.8927,3.95,2200,1.30928458365369,1.31930461873267,1.30016635173181,1.31930461873267,6586.80328758921,0.0,1.0
2012-10-03,3.924,3.96,3.89,3.89,4100,1.31062058833088,1.32264463042566,1.2992645485747,1.2992645485747,12275.4061268709,0.0,1.0
2012-10-04,3.89,4.02,3.89,3.92,2700,1.2992645485747,1.34268470058363,1.2992645485747,1.30928458365369,8083.80403476863,0.0,1.0
2012-10-05,3.8901,4.0399,3.8901,3.95,5700,1.29929794869163,1.34933132385268,1.29929794869163,1.31930461873267,17065.8085178449,0.0,1.0
2012-10-08,3.96,3.96,3.93,3.95,2400,1.32264463042566,1.32264463042566,1.31262459534668,1.31930461873267,7185.60358646099,0.0,1.0
2012-10-09,3.96,3.96,3.96,3.96,0,1.32264463042566,1.32264463042566,1.32264463042566,1.32264463042566,0,0.0,1.0
2012-10-10,3.99,3.99,3.95,3.97,2400,1.33266466550464,1.33266466550464,1.31930461873267,1.32598464211866,7185.60358646101,0.0,1.0
2012-10-11,4.0,4.0,3.9999,4.0,9000,1.33600467719764,1.33600467719764,1.33597127708071,1.33600467719764,26946.0134492287,0.0,1.0
2012-10-12,4.0,4.0,3.99,4.0,1000,1.33600467719764,1.33600467719764,1.33266466550464,1.33600467719764,2994.00149435874,0.0,1.0
2012-10-15,3.9856,4.0,3.98,4.0,3400,1.33119506035973,1.33600467719764,1.32932465381165,1.33600467719764,10179.6050808197,0.0,1.0
2012-10-16,3.96,4.0,3.96,4.0,2300,1.32264463042566,1.33600467719764,1.32264463042566,1.33600467719764,6886.20343702512,0.0,1.0
2012-10-17,3.96,3.96,3.96,3.96,4,1.32264463042566,1.32264463042566,1.32264463042566,1.32264463042566,11.976005977435,0.0,1.0
2012-10-18,4.0,4.04,3.976,4.0,8800,1.33600467719764,1.34936472396961,1.32798864913445,1.33600467719764,26347.2131503569,0.0,1.0
2012-10-19,4.0,4.0158,3.98,4.0,3000,1.33600467719764,1.34128189567257,1.32932465381165,1.33600467719764,8982.00448307622,0.0,1.0
2012-10-22,3.9899,4.02,3.89,4.02,11500,1.33263126538771,1.34268470058363,1.2992645485747,1.34268470058363,34431.0171851257,0.0,1.0
2012-10-23,3.9,3.9974,3.9,3.92,2700,1.3026045602677,1.33513627415746,1.3026045602677,1.30928458365369,8083.80403476859,0.0,1.0
2012-10-24,3.998,4.0,3.9227,3.9227,1200,1.33533667485904,1.33600467719764,1.31018638681079,1.31018638681079,3592.80179323049,0.0,1.0
2012-10-25,3.95,4.02,3.95,3.9524,3600,1.31930461873267,1.34268470058363,1.31930461873267,1.32010622153899,10778.4053796915,0.0,1.0
2012-10-26,4.0399,4.0399,3.93,3.94,3100,1.34933132385268,1.34933132385268,1.31262459534668,1.31596460703967,9281.40463251214,0.0,1.0
2012-10-31,3.95,4.0,3.88,3.9744,4600,1.31930461873267,1.33600467719764,1.29592453688171,1.32745424726357,13772.4068740502,0.0,1.0
2012-11-01,3.98,4.0,3.92,3.98,1900,1.32932465381165,1.33600467719764,1.30928458365369,1.32932465381165,5688.60283928161,0.0,1.0
2012-11-02,4.0199,4.03,3.94,4.0,7200,1.3426513004667,1.34602471227662,1.31596460703967,1.33600467719764,21556.8107593829,0.0,1.0
2012-11-05,4.03,4.04,3.96,3.96,2400,1.34602471227662,1.34936472396961,1.32264463042566,1.32264463042566,7185.60358646099,0.0,1.0
2012-11-06,3.93,3.9401,3.93,3.94,2600,1.31262459534668,1.3159980071566,1.31262459534668,1.31596460703967,7784.40388533273,0.0,1.0
2012-11-07,3.92,3.92,3.9,3.9,3000,1.30928458365369,1.30928458365369,1.3026045602677,1.3026045602677,8982.0044830762,0.0,1.0
2012-11-08,3.91,3.97,3.91,3.92,3700,1.30594457196069,1.32598464211866,1.30594457196069,1.30928458365369,11077.8055291274,0.0,1.0
2012-11-09,3.91,3.91,3.91,3.91,0,1.30594457196069,1.30594457196069,1.30594457196069,1.30594457196069,0,0.0,1.0
2012-11-12,3.97,3.98,3.9699,3.98,3700,1.32598464211866,1.32932465381165,1.32595124200173,1.32932465381165,11077.8055291273,0.0,1.0
2012-11-13,3.9601,3.99,3.9601,3.99,600,1.32267803054259,1.33266466550464,1.32267803054259,1.33266466550464,1796.40089661525,0.0,1.0
2012-11-14,3.95,3.963,3.95,3.96,2600,1.31930461873267,1.32364663393356,1.31930461873267,1.32264463042566,7784.40388533272,0.0,1.0
2012-11-15,3.79,3.95,3.75,3.95,13000,1.26586443164476,1.31930461873267,1.25250438487279,1.31930461873267,38922.0194266637,0.0,1.0
2012-11-16,3.85,3.85,3.85,3.85,1200,1.28590450180273,1.28590450180273,1.28590450180273,1.28590450180273,3592.80179323048,0.0,1.0
2012-11-19,3.92,3.92,3.8862,3.9,4500,1.30928458365369,1.30928458365369,1.29799534413137,1.3026045602677,13473.0067246143,0.0,1.0
2012-11-20,3.92,3.94,3.91,3.91,900,1.30928458365369,1.31596460703967,1.30594457196069,1.30594457196069,2694.60134492286,0.0,1.0
2012-11-21,3.93,3.94,3.93,3.94,2000,1.31262459534668,1.31596460703967,1.31262459534668,1.31596460703967,5988.00298871749,0.0,1.0
2012-11-23,3.939,3.95,3.939,3.94,1200,1.31563060587037,1.31930461873267,1.31563060587037,1.31596460703967,3592.8017932305,0.0,1.0
2012-11-26,3.92,3.94,3.92,3.9201,4000,1.30928458365369,1.31596460703967,1.30928458365369,1.30931798377062,11976.0059774349,0.0,1.0
2012-11-27,3.92,3.95,3.92,3.95,2600,1.30928458365369,1.31930461873267,1.30928458365369,1.31930461873267,7784.40388533271,0.0,1.0
2012-11-28,3.87,3.92,3.85,3.92,10300,1.29258452518872,1.30928458365369,1.28590450180273,1.30928458365369,30838.2153918949,0.0,1.0
2012-11-29,3.95,3.95,3.88,3.8899,2800,1.31930461873267,1.31930461873267,1.29592453688171,1.29923114845777,8383.20418420447,0.0,1.0
2012-11-30,3.86,3.91,3.85,3.91,6200,1.28924451349572,1.30594457196069,1.28590450180273,1.30594457196069,18562.8092650242,0.0,1.0
2012-12-03,4.05,4.05,3.95,3.95,11500,1.35270473566261,1.35270473566261,1.31930461873267,1.31930461873267,34431.0171851255,0.0,1.0
2012-12-04,3.9601,4.05,3.96,4.05,6500,1.32267803054259,1.35270473566261,1.32264463042566,1.35270473566261,19461.0097133319,0.0,1.0
2012-12-05,3.9999,4.02,3.9999,4.02,4800,1.33597127708071,1.34268470058363,1.33597127708071,1.34268470058363,14371.207172922,0.0,1.0
2012-12-06,3.96,4.0,3.96,3.97,9300,1.32264463042566,1.33600467719764,1.32264463042566,1.32598464211866,27844.2138975364,0.0,1.0
2012-12-07,4.02,4.1,3.95,3.95,5000,1.34268470058363,1.36940479412758,1.31930461873267,1.31930461873267,14970.0074717937,0.0,1.0
2012-12-10,4.0,4.05,3.98,4.0472,4000,1.33600467719764,1.35270473566261,1.32932465381165,1.35176953238857,11976.005977435,0.0,1.0
2012-12-11,3.9999,4.15,3.95,4.15,15800,1.33597127708071,1.38610485259255,1.31930461873267,1.38610485259255,47305.2236108681,0.0,1.0
2012-12-12,4.11,4.11,3.83,3.99,11400,1.4128249461365,1.4128249461365,1.31657409822453,1.37157458274566,33163.3442119822,0.12,1.0
2012-12-13,4.1201,4.1201,4.04,4.0401,9200,1.4162968517219,1.4162968517219,1.38876223415851,1.38879660946133,26763.4005921259,0.0,1.0
2012-12-14,3.855,4.06,3.8,4.06,14700,1.32516792393095,1.39563729472365,1.30626150737682,1.39563729472365,42763.2596417666,0.0,1.0
2012-12-17,3.93,4.0,3.87,3.92,9400,1.35094940105023,1.37501211302823,1.33032421935481,1.34751187076766,27345.2136484766,0.0,1.0
2012-12-18,3.83,3.99,3.81,3.98,7300,1.31657409822453,1.37157458274566,1.30969903765939,1.36813705246309,21236.1765567955,0.0,1.0
2012-12-19,3.99,3.99,3.87,3.87,2300,1.37157458274566,1.37157458274566,1.33032421935481,1.33032421935481,6690.85014803147,0.0,1.0
2012-12-20,3.95,3.9699,3.91,3.91,500,1.35782446161537,1.36466514687769,1.34407434048509,1.34407434048509,1454.53264087641,0.0,1.0
2012-12-21,4.01,4.01,3.88,3.99,5300,1.3784496433108,1.3784496433108,1.33376174963738,1.37157458274566,15418.0459932899,0.0,1.0
2012-12-24,4.0419,4.05,3.9552,4.04,4700,1.3894153649122,1.39219976444108,1.35961197736231,1.38876223415851,13672.6068242382,0.0,1.0
2012-12-26,3.9,3.97,3.879,3.97,12200,1.34063681020252,1.36469952218051,1.33341799660912,1.36469952218051,35490.5964373844,0.0,1.0
2012-12-27,3.8,3.9,3.8,3.9,8900,1.30626150737682,1.34063681020252,1.30626150737682,1.34063681020252,25890.6810076,0.0,1.0
2012-12-28,3.869,3.9799,3.8,3.8,8000,1.32998046632655,1.36810267716026,1.30626150737682,1.30626150737682,23272.5222540226,0.0,1.0
2012-12-31,3.81,3.97,3.79,3.81,9300,1.30969903765939,1.36469952218051,1.30282397709424,1.30969903765939,27054.3071203011,0.0,1.0
2013-01-02,3.84,4.0,3.84,3.97,12300,1.3200116285071,1.37501211302823,1.3200116285071,1.36469952218051,35781.5029655596,0.0,1.0
2013-01-03,3.92,3.92,3.86,3.86,14300,1.34751187076766,1.34751187076766,1.32688668907224,1.32688668907224,41599.6335290654,0.0,1.0
2013-01-04,3.91,3.92,3.9,3.92,1800,1.34407434048509,1.34751187076766,1.34063681020252,1.34751187076766,5236.31750715508,0.0,1.0
2013-01-07,3.92,3.92,3.9199,3.9199,2000,1.34751187076766,1.34751187076766,1.34747749546484,1.34747749546484,5818.13056350565,0.0,1.0
2013-01-08,3.9001,3.9001,3.9001,3.9001,1000,1.34067118550535,1.34067118550535,1.34067118550535,1.34067118550535,2909.06528175281,0.0,1.0
2013-01-09,3.9599,3.97,3.86,3.92,5100,1.36122761659512,1.36469952218051,1.32688668907224,1.34751187076766,14836.2329369394,0.0,1.0
2013-01-10,3.98,3.9801,3.9,3.91,4100,1.36813705246309,1.36817142776591,1.34063681020252,1.34407434048509,11927.1676551865,0.0,1.0
2013-01-11,3.99,3.99,3.928,3.98,3200,1.37157458274566,1.37157458274566,1.35026189499372,1.36813705246309,9309.008901609,0.0,1.0
2013-01-14,3.99,4.0,3.9899,3.99,2300,1.37157458274566,1.37501211302823,1.37154020744283,1.37157458274566,6690.85014803147,0.0,1.0
2013-01-15,3.9,3.98,3.9,3.98,200,1.34063681020252,1.36813705246309,1.34063681020252,1.36813705246309,581.813056350565,0.0,1.0
2013-01-16,3.96,4.0,3.9,3.95,5200,1.36126199189794,1.37501211302823,1.34063681020252,1.35782446161537,15127.1394651147,0.0,1.0
2013-01-17,4.0,4.0,3.9999,4.0,2000,1.37501211302823,1.37501211302823,1.3749777377254,1.37501211302823,5818.13056350563,0.0,1.0
2013-01-18,3.88,4.0,3.88,3.96,1900,1.33376174963738,1.37501211302823,1.33376174963738,1.36126199189794,5527.22403533036,0.0,1.0
2013-01-22,3.9,3.97,3.87,3.87,1000,1.34063681020252,1.36469952218051,1.33032421935481,1.33032421935481,2909.06528175282,0.0,1.0
2013-01-23,3.98,3.99,3.86,3.93,8700,1.36813705246309,1.37157458274566,1.32688668907224,1.35094940105023,25308.8679512495,0.0,1.0
2013-01-24,3.99,3.99,3.95,3.95,1800,1.37157458274566,1.37157458274566,1.35782446161537,1.35782446161537,5236.31750715506,0.0,1.0
2013-01-25,3.91,3.98,3.88,3.88,6000,1.34407434048509,1.36813705246309,1.33376174963738,1.33376174963738,17454.3916905169,0.0,1.0
2013-01-28,3.87,3.9499,3.87,3.91,10200,1.33032421935481,1.35779008631255,1.33032421935481,1.34407434048509,29672.4658738788,0.0,1.0
2013-01-29,3.89,3.9799,3.8701,3.89,2200,1.33719927991995,1.36810267716026,1.33035859465763,1.33719927991995,6399.94361985621,0.0,1.0
2013-01-30,3.8801,3.98,3.88,3.88,3500,1.33379612494021,1.36813705246309,1.33376174963738,1.33376174963738,10181.7284861348,0.0,1.0
2013-01-31,3.95,3.99,3.88,3.99,13600,1.35782446161537,1.37157458274566,1.33376174963738,1.37157458274566,39563.2878318385,0.0,1.0
2013-02-01,3.86,3.98,3.86,3.98,10700,1.32688668907224,1.36813705246309,1.32688668907224,1.36813705246309,31126.9985147552,0.0,1.0
2013-02-04,3.9099,3.9699,3.88,3.9,6900,1.34403996518227,1.36466514687769,1.33376174963738,1.34063681020252,20072.5504440944,0.0,1.0
2013-02-05,3.89,3.95,3.888,3.95,10800,1.33719927991995,1.35782446161537,1.33651177386344,1.35782446161537,31417.9050429305,0.0,1.0
2013-02-06,3.8701,3.88,3.85,3.85,2900,1.33035859465763,1.33376174963738,1.32344915878967,1.32344915878967,8436.28931708321,0.0,1.0
2013-02-07,3.9,3.9,3.85,3.85,8500,1.34063681020252,1.34063681020252,1.32344915878967,1.32344915878967,24727.054894899,0.0,1.0
2013-02-08,3.93,3.93,3.89,3.93,5100,1.35094940105023,1.35094940105023,1.33719927991995,1.35094940105023,14836.2329369394,0.0,1.0
2013-02-11,3.86,3.91,3.86,3.9,9200,1.32688668907224,1.34407434048509,1.32688668907224,1.34063681020252,26763.4005921259,0.0,1.0
2013-02-12,3.8548,3.98,3.85,3.9,9900,1.3250991733253,1.36813705246309,1.32344915878967,1.34063681020252,28799.746289353,0.0,1.0
2013-02-13,3.85,3.9,3.85,3.9,2400,1.32344915878967,1.34063681020252,1.32344915878967,1.34063681020252,6981.75667620676,0.0,1.0
2013-02-14,3.872,3.9136,3.872,3.9136,300,1.33101172541132,1.34531185138682,1.33101172541132,1.34531185138682,872.719584525848,0.0,1.0
2013-02-15,3.88,3.9,3.8,3.9,24000,1.33376174963738,1.34063681020252,1.30626150737682,1.34063681020252,69817.5667620677,0.0,1.0
2013-02-19,3.85,3.9064,3.82,3.85,9800,1.32344915878967,1.34283682958337,1.31313656794196,1.32344915878967,28508.8397611776,0.0,1.0
2013-02-20,3.8999,3.8999,3.84,3.84,2300,1.3406024348997,1.3406024348997,1.3200116285071,1.3200116285071,6690.85014803147,0.0,1.0
2013-02-21,3.86,3.9,3.86,3.9,900,1.32688668907224,1.34063681020252,1.32688668907224,1.34063681020252,2618.15875357754,0.0,1.0
2013-02-22,3.882,3.898,3.88,3.898,1500,1.33444925569389,1.33994930414601,1.33376174963738,1.33994930414601,4363.59792262924,0.0,1.0
2013-02-25,3.92,3.93,3.8875,3.9,15700,1.34751187076766,1.35094940105023,1.33633989734931,1.34063681020252,45672.3249235194,0.0,1.0
2013-02-26,3.928,3.93,3.91,3.92,5900,1.35026189499372,1.35094940105023,1.34407434048509,1.34751187076766,17163.4851623416,0.0,1.0
2013-02-27,3.8972,3.9199,3.85,3.9167,5500,1.3396743017234,1.34747749546484,1.32344915878967,1.34637748577441,15999.8590496405,0.0,1.0
2013-02-28,3.91,3.91,3.882,3.91,1900,1.34407434048509,1.34407434048509,1.33444925569389,1.34407434048509,5527.22403533037,0.0,1.0
2013-03-01,3.878,3.88,3.84,3.84,10400,1.33307424358087,1.33376174963738,1.3200116285071,1.3200116285071,30254.2789302292,0.0,1.0
2013-03-04,3.91,3.92,3.88,3.88,12800,1.34407434048509,1.34751187076766,1.33376174963738,1.33376174963738,37236.0356064362,0.0,1.0
2013-03-05,3.8799,3.92,3.8201,3.89,12300,1.33372737433455,1.34751187076766,1.31317094324478,1.33719927991995,35781.5029655598,0.0,1.0
2013-03-06,3.9,3.93,3.88,3.92,7800,1.34063681020252,1.35094940105023,1.33376174963738,1.34751187076766,22690.709197672,0.0,1.0
2013-03-07,3.95,3.97,3.9,3.93,20300,1.35782446161537,1.36469952218051,1.34063681020252,1.35094940105023,59054.0252195824,0.0,1.0
2013-03-08,3.85,3.98,3.85,3.98,9000,1.32344915878967,1.36813705246309,1.32344915878967,1.36813705246309,26181.5875357754,0.0,1.0
2013-03-11,3.88,4.0,3.8601,4.0,17500,1.33376174963738,1.37501211302823,1.32692106437506,1.37501211302823,50908.6424306744,0.0,1.0
2013-03-12,3.87,3.9,3.85,3.85,4200,1.33032421935481,1.34063681020252,1.32344915878967,1.32344915878967,12218.0741833618,0.0,1.0
2013-03-13,3.9,3.9,3.84,3.84,10400,1.36813705246309,1.36813705246309,1.3470887901175,1.3470887901175,29646.1527205764,0.08,1.0
2013-03-14,3.93,3.93,3.8,3.88,6200,1.37866118363588,1.37866118363588,1.33305661522044,1.36112096501456,17673.667968036,0.0,1.0
2013-03-15,3.8999,3.99,3.85,3.95,8500,1.36810197202584,1.39970944598146,1.35059683384176,1.38567727108441,24230.0286658558,0.0,1.0
2013-03-18,3.85,3.896,3.85,3.896,5900,1.35059683384176,1.36673383497338,1.35059683384176,1.36673383497338,16818.4904857117,0.0,1.0
2013-03-19,3.85,3.85,3.79,3.83,6100,1.35059683384176,1.35059683384176,1.32954857149618,1.34358074639323,17388.6088072613,0.0,1.0
2013-03-20,3.8483,3.85,3.8001,3.85,1400,1.35000046640864,1.35059683384176,1.33309169565768,1.35059683384176,3990.82825084683,0.0,1.0
2013-03-21,3.85,3.85,3.85,3.85,1,1.35059683384176,1.35059683384176,1.35059683384176,1.35059683384176,2.85059160774775,0.0,1.0
2013-03-22,3.76,3.85,3.76,3.85,14500,1.31902444032338,1.35059683384176,1.31902444032338,1.35059683384176,41333.5783123424,0.0,1.0
2013-03-25,3.77,3.79,3.7601,3.78,6800,1.32253248404765,1.32954857149618,1.31905952076063,1.32604052777191,19384.0229326846,0.0,1.0
2013-03-26,3.75,3.75,3.73,3.75,2700,1.31551639659912,1.31551639659912,1.30850030915059,1.31551639659912,7696.5973409189,0.0,1.0
2013-03-27,3.74,3.758,3.7301,3.7301,2100,1.31200835287486,1.31832283157853,1.30853538958783,1.30853538958783,5986.24237627024,0.0,1.0
2013-03-28,3.82,3.84,3.74,3.74,4500,1.34007270266897,1.3470887901175,1.31200835287486,1.31200835287486,12827.6622348648,0.0,1.0
2013-04-01,3.82,3.82,3.82,3.82,24,1.34007270266897,1.34007270266897,1.34007270266897,1.34007270266897,68.4141985859458,0.0,1.0
2013-04-02,3.73,3.85,3.72,3.85,12800,1.30850030915059,1.35059683384176,1.30499226542633,1.35059683384176,36487.5725791711,0.0,1.0
2013-04-03,3.84,3.85,3.7,3.7,3900,1.3470887901175,1.35059683384176,1.2979761779778,1.2979761779778,11117.3072702162,0.0,1.0
2013-04-04,3.7499,3.752,3.7499,3.752,300,1.31548131616188,1.31621800534397,1.31548131616188,1.31621800534397,855.177482324321,0.0,1.0
2013-04-05,3.732,3.85,3.67,3.67,3100,1.30920191789544,1.35059683384176,1.28745204680501,1.28745204680501,8836.83398401803,0.0,1.0
2013-04-08,3.78,3.78,3.74,3.74,5900,1.32604052777191,1.32604052777191,1.31200835287486,1.31200835287486,16818.4904857117,0.0,1.0
2013-04-09,3.73,3.766,3.73,3.766,600,1.30850030915059,1.32112926655794,1.30850030915059,1.32112926655794,1710.35496464865,0.0,1.0
2013-04-10,3.79,3.79,3.62,3.79,13300,1.32954857149618,1.32954857149618,1.26991182818368,1.32954857149618,37912.8683830449,0.0,1.0
2013-04-11,3.66,3.71,3.63,3.67,11100,1.28394400308074,1.30148422170206,1.27341987190795,1.28745204680501,31641.566846,0.0,1.0
2013-04-12,3.55,3.668,3.5,3.56,9500,1.24535552211383,1.28675043806015,1.22781530349251,1.2488635658381,27080.6202736036,0.0,1.0
2013-04-15,3.51,3.57,3.5,3.57,4400,1.23132334721678,1.25237160956236,1.22781530349251,1.25237160956236,12542.60307409,0.0,1.0
2013-04-16,3.55,3.55,3.45,3.52,5000,1.24535552211383,1.24535552211383,1.21027508487119,1.23483139094104,14252.9580387387,0.0,1.0
2013-04-17,3.46,3.57,3.45,3.55,5500,1.21378312859546,1.25237160956236,1.21027508487119,1.24535552211383,15678.2538426125,0.0,1.0
2013-04-18,3.45,3.466,3.45,3.46,2500,1.21027508487119,1.21588795483001,1.21027508487119,1.21378312859546,7126.47901936935,0.0,1.0
2013-04-19,3.5,3.55,3.4,3.4899,9800,1.22781530349251,1.24535552211383,1.19273486624987,1.22427217933101,27935.7977559279,0.0,1.0
2013-04-22,3.6,3.6,3.47,3.5016,7300,1.26289574073516,1.26289574073516,1.21729117231972,1.22837659048839,20809.3187365584,0.0,1.0
2013-04-23,3.6,3.6,3.5958,3.6,1300,1.26289574073516,1.26289574073516,1.26142236237096,1.26289574073516,3705.76909007205,0.0,1.0
2013-04-24,3.54,3.5709,3.51,3.51,5700,1.24184747838957,1.25268733349755,1.23132334721678,1.23132334721678,16248.3721641621,0.0,1.0
2013-04-25,3.54,3.54,3.54,3.54,1,1.24184747838957,1.24184747838957,1.24184747838957,1.24184747838957,2.85059160774774,0.0,1.0
2013-04-26,3.56,3.56,3.4646,3.56,5600,1.2488635658381,1.2488635658381,1.21539682870862,1.2488635658381,15963.3130033873,0.0,1.0
2013-04-29,3.64,3.67,3.54,3.55,18100,1.27692791563221,1.28745204680501,1.24184747838957,1.24535552211383,51595.7081002342,0.0,1.0
2013-04-30,3.5,3.68,3.45,3.67,6900,1.22781530349251,1.29096009052927,1.21027508487119,1.28745204680501,19669.0820934594,0.0,1.0
2013-05-01,3.6099,3.63,3.5,3.54,8000,1.26636870402218,1.27341987190795,1.22781530349251,1.24184747838957,22804.7328619819,0.0,1.0
2013-05-02,3.62,3.64,3.5101,3.52,12200,1.26991182818368,1.27692791563221,1.23135842765402,1.23483139094104,34777.2176145225,0.0,1.0
2013-05-03,3.51,3.6544,3.51,3.58,6000,1.23132334721678,1.28197949859515,1.23132334721678,1.25587965328663,17103.5496464864,0.0,1.0
2013-05-06,3.51,3.5899,3.5,3.51,21500,1.23132334721678,1.25935261657365,1.22781530349251,1.23132334721678,61287.7195665762,0.0,1.0
2013-05-07,3.53,3.572,3.5,3.5,4800,1.23833943466531,1.25307321830722,1.22781530349251,1.22781530349251,13682.8397171891,0.0,1.0
2013-05-08,3.5101,3.57,3.51,3.57,6100,1.23135842765402,1.25237160956236,1.23132334721678,1.25237160956236,17388.6088072612,0.0,1.0
2013-05-09,3.53,3.546,3.5201,3.54,5900,1.23833943466531,1.24395230462413,1.23486647137828,1.24184747838957,16818.4904857116,0.0,1.0
2013-05-10,3.51,3.57,3.51,3.53,15800,1.23132334721678,1.25237160956236,1.23132334721678,1.23833943466531,45039.3474024142,0.0,1.0
2013-05-13,3.52,3.551,3.52,3.551,4100,1.23483139094104,1.24570632648626,1.23483139094104,1.24570632648626,11687.4255917657,0.0,1.0
2013-05-14,3.52,3.57,3.52,3.57,4300,1.23483139094104,1.25237160956236,1.23483139094104,1.25237160956236,12257.5439133153,0.0,1.0
2013-05-15,3.53,3.5399,3.51,3.51,5400,1.23833943466531,1.24181239795233,1.23132334721678,1.23132334721678,15393.1946818377,0.0,1.0
2013-05-16,3.5201,3.56,3.51,3.53,5800,1.23486647137828,1.2488635658381,1.23132334721678,1.23833943466531,16533.4313249369,0.0,1.0
2013-05-17,3.5685,3.5685,3.5201,3.5201,3200,1.25184540300372,1.25184540300372,1.23486647137828,1.23486647137828,9121.89314479279,0.0,1.0
2013-05-20,3.5399,3.57,3.5,3.57,24500,1.24181239795233,1.25237160956236,1.22781530349251,1.25237160956236,69839.4943898195,0.0,1.0
2013-05-21,3.57,3.57,3.5599,3.57,15600,1.25237160956236,1.25237160956236,1.24882848540086,1.25237160956236,44469.2290808648,0.0,1.0
2013-05-22,3.55,3.6,3.5,3.57,16200,1.24535552211383,1.26289574073516,1.22781530349251,1.25237160956236,46179.5840455135,0.0,1.0
2013-05-23,3.62,3.6275,3.5,3.5,7800,1.26991182818368,1.27254286097688,1.22781530349251,1.22781530349251,22234.6145404324,0.0,1.0
2013-05-24,3.55,3.61,3.548,3.548,800,1.24535552211383,1.26640378445942,1.24465391336898,1.24465391336898,2280.4732861982,0.0,1.0
2013-05-28,3.56,3.6,3.524,3.592,7000,1.2488635658381,1.26289574073516,1.23623460843075,1.26008930575574,19954.1412542342,0.0,1.0
2013-05-29,3.5872,3.6,3.52,3.55,10400,1.2584054447681,1.26289574073516,1.23483139094104,1.24535552211383,29646.1527205764,0.0,1.0
2013-05-30,3.584,3.59,3.583,3.589,2300,1.25728287077633,1.25938769701089,1.25693206640391,1.25903689263846,6556.36069781982,0.0,1.0
2013-05-31,3.55,3.5655,3.55,3.5655,600,1.24535552211383,1.25079298988644,1.24535552211383,1.25079298988644,1710.35496464865,0.0,1.0
2013-06-03,3.566,3.5668,3.5301,3.5668,2700,1.25096839207266,1.2512490355706,1.23837451510255,1.2512490355706,7696.59734091888,0.0,1.0
2013-06-04,3.51,3.59,3.51,3.53,3400,1.23132334721678,1.25938769701089,1.23132334721678,1.23833943466531,9692.01146634229,0.0,1.0
2013-06-05,3.58,3.59,3.51,3.51,3500,1.25587965328663,1.25938769701089,1.23132334721678,1.23132334721678,9977.07062711706,0.0,1.0
2013-06-06,3.56,3.58,3.52,3.58,3600,1.2488635658381,1.25587965328663,1.23483139094104,1.25587965328663,10262.1297878919,0.0,1.0
2013-06-07,3.55,3.562,3.52,3.52,5400,1.24535552211383,1.24956517458295,1.23483139094104,1.23483139094104,15393.1946818378,0.0,1.0
2013-06-10,3.58,3.59,3.52,3.52,2000,1.25587965328663,1.25938769701089,1.23483139094104,1.23483139094104,5701.18321549547,0.0,1.0
2013-06-11,3.56,3.58,3.56,3.58,2100,1.2488635658381,1.25587965328663,1.2488635658381,1.25587965328663,5986.24237627025,0.0,1.0
2013-06-12,3.5289,3.5399,3.51,3.51,4400,1.26601789964975,1.26996422765455,1.25923739062332,1.25923739062332,12264.5659309364,0.08,1.0
2013-06-13,3.48,3.54,3.42,3.54,1600,1.24847467788295,1.27000010336369,1.22694925240221,1.27000010336369,4459.84215670414,0.0,1.0
2013-06-14,3.44,3.5,3.42,3.42,1500,1.23412439422912,1.25564981970986,1.22694925240221,1.22694925240221,4181.10202191014,0.0,1.0
2013-06-17,3.4334,3.4334,3.42,3.42,4800,1.23175659742624,1.23175659742624,1.22694925240221,1.22694925240221,13379.5264701124,0.0,1.0
2013-06-18,3.441,3.45,3.44,3.45,7900,1.23448315132047,1.23771196514258,1.23412439422912,1.23771196514258,22020.4706487267,0.0,1.0
2013-06-19,3.43,3.48,3.43,3.48,700,1.23053682331566,1.24847467788295,1.23053682331566,1.24847467788295,1951.18094355807,0.0,1.0
2013-06-20,3.37,3.43,3.37,3.42,7300,1.20901139783492,1.23053682331566,1.20901139783492,1.22694925240221,20348.0298399627,0.0,1.0
2013-06-21,3.39,3.41,3.37,3.4,4500,1.21618653966184,1.22336168148875,1.20901139783492,1.21977411057529,12543.3060657304,0.0,1.0
2013-06-24,3.41,3.41,3.36,3.41,3400,1.22336168148875,1.22336168148875,1.20542382692147,1.22336168148875,9477.16458299631,0.0,1.0
2013-06-25,3.11,3.41,3.07,3.41,17800,1.11573455408505,1.22336168148875,1.10138427043122,1.22336168148875,49615.7439933335,0.0,1.0
2013-06-26,3.2,3.2199,3.1,3.1,4400,1.14802269230616,1.15516195842394,1.11214698317159,1.11214698317159,12264.5659309364,0.0,1.0
2013-06-27,3.05,3.16,3.05,3.16,5600,1.09420912860431,1.13367240865233,1.09420912860431,1.13367240865233,15609.4475484645,0.0,1.0
2013-06-28,3.13,3.13,3.03,3.03,1000,1.12290969591196,1.12290969591196,1.08703398677739,1.08703398677739,2787.4013479401,0.0,1.0
2013-07-01,3.15,3.17,3.04,3.1,3900,1.13008483773887,1.13725997956579,1.09062155769085,1.11214698317159,10870.8652569664,0.0,1.0
2013-07-02,3.12,3.13,3.12,3.121,2100,1.1193221249985,1.12290969591196,1.1193221249985,1.11968088208985,5853.54283067422,0.0,1.0
2013-07-03,3.131,3.1899,3.11,3.11,800,1.12326845300331,1.14439924568357,1.11573455408505,1.11573455408505,2229.92107835207,0.0,1.0
2013-07-05,3.1584,3.17,3.1584,3.16,1200,1.13309839730618,1.13725997956579,1.13309839730618,1.13367240865233,3344.88161752811,0.0,1.0
2013-07-08,3.2,3.2,3.16,3.161,5500,1.14802269230616,1.14802269230616,1.13367240865233,1.13403116574368,15330.7074136705,0.0,1.0
2013-07-09,3.2699,3.2699,3.2199,3.22,3400,1.17309981299122,1.17309981299122,1.15516195842394,1.15519783413307,9477.16458299632,0.0,1.0
2013-07-10,3.2,3.235,3.2,3.221,4300,1.14802269230616,1.16057919050326,1.14802269230616,1.15555659122442,11985.8257961424,0.0,1.0
2013-07-11,3.29,3.29,3.22,3.2553,4800,1.18031083052727,1.18031083052727,1.15519783413307,1.16786195945757,13379.5264701124,0.0,1.0
2013-07-12,3.18,3.2,3.05,3.2,4200,1.14084755047925,1.14802269230616,1.09420912860431,1.14802269230616,11707.0856613483,0.0,1.0
2013-07-15,3.25,3.2799,3.15,3.18,2100,1.16596054687344,1.17668738390468,1.13008483773887,1.14084755047925,5853.54283067421,0.0,1.0
2013-07-16,3.1514,3.25,3.051,3.25,2200,1.13058709766676,1.16596054687344,1.09456788569565,1.16596054687344,6132.2829654682,0.0,1.0
2013-07-17,3.132,3.228,3.06,3.16,2700,1.12362721009465,1.15806789086384,1.09779669951776,1.13367240865233,7525.98363943827,0.0,1.0
2013-07-18,3.21,3.2143,3.21,3.2143,400,1.15161026321962,1.1531529187124,1.15161026321962,1.1531529187124,1114.96053917603,0.0,1.0
2013-07-19,3.08,3.22,3.06,3.22,3800,1.10497184134468,1.15519783413307,1.09779669951776,1.15519783413307,10592.1251221723,0.0,1.0
2013-07-22,3.04,3.1,3.03,3.1,3300,1.09062155769085,1.11214698317159,1.08703398677739,1.11214698317159,9198.42444820231,0.0,1.0
2013-07-23,3.08,3.1,3.05,3.05,3200,1.10497184134468,1.11214698317159,1.09420912860431,1.09420912860431,8919.68431340828,0.0,1.0
2013-07-24,3.05,3.0757,3.05,3.05,2800,1.09420912860431,1.10342918585189,1.09420912860431,1.09420912860431,7804.72377423224,0.0,1.0
2013-07-25,3.07,3.07,3.05,3.07,3200,1.10138427043122,1.10138427043122,1.09420912860431,1.10138427043122,8919.6843134083,0.0,1.0
2013-07-26,3.12,3.12,3.07,3.09,2500,1.1193221249985,1.1193221249985,1.10138427043122,1.10855941225813,6968.50336985026,0.0,1.0
2013-07-29,3.26,3.27,3.1,3.1,5700,1.1695481177869,1.17313568870036,1.11214698317159,1.11214698317159,15888.1876832585,0.0,1.0
2013-07-30,3.23,3.26,3.22,3.24,3000,1.15878540504653,1.1695481177869,1.15519783413307,1.16237297595999,8362.20404382027,0.0,1.0
2013-07-31,3.11,3.24,3.1,3.235,27800,1.11573455408505,1.16237297595999,1.11214698317159,1.16057919050326,77489.7574727344,0.0,1.0
2013-08-01,3.12,3.22,3.11,3.11,5800,1.1193221249985,1.15519783413307,1.11573455408505,1.11573455408505,16166.9278180526,0.0,1.0
2013-08-02,3.1,3.19,3.1,3.19,3900,1.11214698317159,1.1444351213927,1.11214698317159,1.1444351213927,10870.8652569664,0.0,1.0
2013-08-05,3.0935,3.17,3.0935,3.17,1800,1.10981506207784,1.13725997956579,1.10981506207784,1.13725997956579,5017.32242629218,0.0,1.0
2013-08-06,3.1,3.1,3.07,3.09,4900,1.11214698317159,1.11214698317159,1.10138427043122,1.10855941225813,13658.2666049065,0.0,1.0
2013-08-07,3.11,3.11,3.11,3.11,100,1.11573455408505,1.11573455408505,1.11573455408505,1.11573455408505,278.740134794009,0.0,1.0
2013-08-08,3.1,3.1399,3.1,3.1,2400,1.11214698317159,1.12646139111628,1.11214698317159,1.11214698317159,6689.76323505623,0.0,1.0
2013-08-09,3.09,3.11,3.09,3.11,700,1.10855941225813,1.11573455408505,1.10855941225813,1.11573455408505,1951.18094355807,0.0,1.0
2013-08-12,3.09,3.09,3.09,3.09,4,1.10855941225813,1.10855941225813,1.10855941225813,1.10855941225813,11.1496053917604,0.0,1.0
2013-08-13,3.07,3.08,3.05,3.079,9600,1.10138427043122,1.10497184134468,1.09420912860431,1.10461308425333,26759.0529402249,0.0,1.0
2013-08-14,3.0528,3.0748,3.05,3.0748,2300,1.09521364846008,1.10310630446968,1.09420912860431,1.10310630446968,6411.02310026218,0.0,1.0
2013-08-15,3.05,3.052,3.05,3.05,9100,1.09420912860431,1.094926642787,1.09420912860431,1.09420912860431,25365.3522662548,0.0,1.0
2013-08-16,3.05,3.0799,3.05,3.05,1300,1.09420912860431,1.10493596563554,1.09420912860431,1.09420912860431,3623.62175232211,0.0,1.0
2013-08-19,3.0587,3.06,3.0501,3.0501,2200,1.09733031529901,1.09779669951776,1.09424500431344,1.09424500431344,6132.28296546823,0.0,1.0
2013-08-20,3.08,3.08,3.08,3.08,100,1.10497184134468,1.10497184134468,1.10497184134468,1.10497184134468,278.740134794009,0.0,1.0
2013-08-21,3.0699,3.08,3.05,3.08,2000,1.10134839472209,1.10497184134468,1.09420912860431,1.10497184134468,5574.80269588017,0.0,1.0
2013-08-22,3.0625,3.0625,3.0625,3.0625,100,1.09869359224613,1.09869359224613,1.09869359224613,1.09869359224613,278.740134794009,0.0,1.0
2013-08-23,3.0644,3.0699,3.04,3.0501,14300,1.09937523071969,1.10134839472209,1.09062155769085,1.09424500431344,39859.8392755431,0.0,1.0
2013-08-26,3.0699,3.0699,3.0699,3.0699,300,1.10134839472209,1.10134839472209,1.10134839472209,1.10134839472209,836.220404382025,0.0,1.0
2013-08-27,3.04,3.1,3.04,3.07,12300,1.09062155769085,1.11214698317159,1.09062155769085,1.10138427043122,34285.0365796632,0.0,1.0
2013-08-28,3.069,3.08,3.01,3.08,1700,1.10102551333988,1.10497184134468,1.07985884495048,1.10497184134468,4738.58229149814,0.0,1.0
2013-08-29,3.07,3.07,3.07,3.07,6,1.10138427043122,1.10138427043122,1.10138427043122,1.10138427043122,16.7244080876406,0.0,1.0
2013-08-30,3.07,3.07,3.07,3.07,0,1.10138427043122,1.10138427043122,1.10138427043122,1.10138427043122,0,0.0,1.0
2013-09-03,3.05,3.05,3.05,3.05,200,1.09420912860431,1.09420912860431,1.09420912860431,1.09420912860431,557.480269588017,0.0,1.0
2013-09-04,3.049,3.049,3.0,3.0,1400,1.09385037151296,1.09385037151296,1.07627127403702,1.07627127403702,3902.36188711614,0.0,1.0
2013-09-05,3.05,3.0599,3.02,3.03,4600,1.09420912860431,1.09776082380863,1.08344641586394,1.08703398677739,12822.0462005244,0.0,1.0
2013-09-06,3.0457,3.0457,3.02,3.02,8900,1.09266647311152,1.09266647311152,1.08344641586394,1.08344641586394,24807.8719966668,0.0,1.0
2013-09-09,3.03,3.05,2.92,3.05,3400,1.08703398677739,1.09420912860431,1.04757070672937,1.09420912860431,9477.16458299635,0.0,1.0
2013-09-10,3.0042,3.0599,2.99,2.99,12100,1.07777805382068,1.09776082380863,1.07268370312357,1.07268370312357,33727.556310075,0.0,1.0
2013-09-11,2.8601,2.97,2.86,2.97,3300,1.05478172426542,1.09531195450099,1.05474484507503,1.09531195450099,8948.13569752844,0.08,1.0
2013-09-12,2.8,2.9,2.6,2.81,9200,1.03261733084269,1.06949652122993,0.958858950068209,1.03630524988141,24946.3177022005,0.0,1.0
2013-09-13,2.7998,2.83,2.78,2.78,9500,1.03254357246191,1.04368108795886,1.02524149276524,1.02524149276524,25759.7845837941,0.0,1.0
2013-09-16,2.74,2.8001,2.725,2.78,6800,1.01048981661034,1.03265421003307,1.00495793805226,1.02524149276524,18438.5826494526,0.0,1.0
2013-09-17,2.58,2.68,2.51,2.59,20000,0.951483111990762,0.988362302378,0.925667678719694,0.955171031029485,54231.1254395664,0.0,1.0
2013-09-18,2.4853,2.57,2.45,2.51,16600,0.916558518694046,0.947795192952038,0.903540164487351,0.925667678719694,45011.8341148401,0.0,1.0
2013-09-19,2.5,2.5,2.49,2.49,12400,0.921979759680971,0.921979759680971,0.918291840642247,0.918291840642247,33623.2977725312,0.0,1.0
2013-09-20,2.71,2.72,2.6,2.66,20000,0.999426059494172,1.0031139785329,0.958858950068209,0.980986464300553,54231.1254395664,0.0,1.0
2013-09-23,2.749,2.749,2.66,2.66,2000,1.0138089437452,1.0138089437452,0.980986464300553,0.980986464300553,5423.11254395661,0.0,1.0
2013-09-24,2.65,2.759,2.62,2.759,4000,0.977298545261829,1.01749686278392,0.966234788145657,1.01749686278392,10846.2250879133,0.0,1.0
2013-09-25,2.62,2.71,2.62,2.64,7800,0.966234788145657,0.999426059494172,0.966234788145657,0.973610626223105,21150.1389214309,0.0,1.0
2013-09-26,2.65,2.65,2.63,2.64,9100,0.977298545261829,0.977298545261829,0.969922707184381,0.973610626223105,24675.1620750027,0.0,1.0
2013-09-27,2.65,2.65,2.65,2.65,40900,0.977298545261829,0.977298545261829,0.977298545261829,0.977298545261829,110902.651523913,0.0,1.0
2013-09-30,2.7,2.7,2.7,2.7,1400,0.995738140455448,0.995738140455448,0.995738140455448,0.995738140455448,3796.17878076965,0.0,1.0
2013-10-01,2.67,2.6757,2.63,2.65,2300,0.984674383339276,0.986776497191349,0.969922707184381,0.977298545261829,6236.57942555014,0.0,1.0
2013-10-02,2.74,2.74,2.6301,2.7,9700,1.01048981661034,1.01048981661034,0.969959586374768,0.995738140455448,26302.0958381898,0.0,1.0
2013-10-03,2.75,2.76,2.68,2.7,8200,1.01417773564907,1.01786565468779,0.988362302378,0.995738140455448,22234.7614302222,0.0,1.0
2013-10-04,2.77,2.7799,2.77,2.7799,300,1.02155357372652,1.02520461357485,1.02155357372652,1.02520461357485,813.466881593492,0.0,1.0
2013-10-07,2.8,2.85,2.75,2.81,13400,1.03261733084269,1.05105692603631,1.01417773564907,1.03630524988141,36334.8540445094,0.0,1.0
2013-10-08,2.84,2.84,2.75,2.8,1500,1.04736900699758,1.04736900699758,1.01417773564907,1.03261733084269,4067.33440796749,0.0,1.0
2013-10-09,2.83,2.83,2.75,2.8,900,1.04368108795886,1.04368108795886,1.01417773564907,1.03261733084269,2440.40064478048,0.0,1.0
2013-10-10,2.66,2.84,2.65,2.75,7300,0.980986464300553,1.04736900699758,0.977298545261829,1.01417773564907,19794.3607854417,0.0,1.0
2013-10-11,2.71,2.75,2.65,2.65,4200,0.999426059494172,1.01417773564907,0.977298545261829,0.977298545261829,11388.5363423089,0.0,1.0
2013-10-14,2.81,2.81,2.721,2.8,11000,1.03630524988141,1.03630524988141,1.00348277043677,1.03261733084269,29827.1189917615,0.0,1.0
2013-10-15,2.86,2.86,2.83,2.83,2200,1.05474484507503,1.05474484507503,1.04368108795886,1.04368108795886,5965.42379835231,0.0,1.0
2013-10-16,2.9391,2.9391,2.8447,2.86,6800,1.08391628467134,1.08391628467134,1.04910232894578,1.05474484507503,18438.5826494525,0.0,1.0
2013-10-17,2.9,2.9,2.9,2.9,700,1.06949652122993,1.06949652122993,1.06949652122993,1.06949652122993,1898.08939038482,0.0,1.0
2013-10-18,2.87,3.02,2.87,2.94,7400,1.05843276411375,1.11375154969461,1.05843276411375,1.08424819738482,20065.5164126396,0.0,1.0
2013-10-21,2.9,2.9001,2.86,2.9001,3700,1.06949652122993,1.06953340042031,1.05474484507503,1.06953340042031,10032.7582063197,0.0,1.0
2013-10-22,2.7852,2.88,2.751,2.88,3600,1.02715921066538,1.06212068315248,1.01454652755294,1.06212068315248,9761.60257912191,0.0,1.0
2013-10-23,2.88,2.8899,2.81,2.83,2000,1.06212068315248,1.06577172300081,1.03630524988141,1.04368108795886,5423.11254395663,0.0,1.0
2013-10-24,3.11,3.12,2.89,2.89,18400,1.14694282104313,1.15063074008185,1.0658086021912,1.0658086021912,49892.635404401,0.0,1.0
2013-10-25,3.04,3.08,2.97,2.97,7000,1.12112738777206,1.13587906392696,1.09531195450099,1.09531195450099,18980.8939038482,0.0,1.0
2013-10-28,2.97,2.999,2.951,2.995,2100,1.09531195450099,1.10600691971329,1.08830490832742,1.1045317520978,5694.26817115449,0.0,1.0
2013-10-29,2.9,2.96,2.88,2.96,5200,1.06949652122993,1.09162403546227,1.06212068315248,1.09162403546227,14100.0926142872,0.0,1.0
2013-10-30,2.899,2.9,2.8583,2.8583,4300,1.06912772932605,1.06949652122993,1.05411789883845,1.05411789883845,11659.6919695068,0.0,1.0
2013-10-31,2.89,2.89,2.8567,2.89,1000,1.0658086021912,1.0658086021912,1.05352783179225,1.0658086021912,2711.55627197833,0.0,1.0
2013-11-01,2.8742,2.8899,2.8742,2.8899,500,1.05998169011002,1.06577172300081,1.05998169011002,1.06577172300081,1355.77813598916,0.0,1.0
2013-11-04,2.88,2.9,2.85,2.9,10600,1.06212068315248,1.06949652122993,1.05105692603631,1.06949652122993,28742.4964829701,0.0,1.0
2013-11-05,2.8,2.9,2.75,2.86,11300,1.03261733084269,1.06949652122993,1.01417773564907,1.05474484507503,30640.5858733549,0.0,1.0
2013-11-06,2.85,2.8742,2.85,2.8685,400,1.05105692603631,1.05998169011002,1.05105692603631,1.05787957625795,1084.62250879132,0.0,1.0
2013-11-07,2.7601,2.84,2.7601,2.84,500,1.01790253387818,1.04736900699758,1.01790253387818,1.04736900699758,1355.77813598916,0.0,1.0
2013-11-08,2.7701,2.8499,2.7701,2.8499,1400,1.0215904529169,1.05102004684592,1.0215904529169,1.05102004684592,3796.17878076966,0.0,1.0
2013-11-11,2.781,2.8345,2.781,2.8345,1000,1.02561028466911,1.04534065152628,1.02561028466911,1.04534065152628,2711.55627197832,0.0,1.0
2013-11-12,2.76,2.82,2.76,2.82,300,1.01786565468779,1.03999316892013,1.01786565468779,1.03999316892013,813.466881593497,0.0,1.0
2013-11-13,2.86,2.8667,2.81,2.81,2000,1.05474484507503,1.05721575083098,1.03630524988141,1.03630524988141,5423.11254395664,0.0,1.0
2013-11-14,2.86,2.866,2.85,2.86,5300,1.05474484507503,1.05695759649826,1.05105692603631,1.05474484507503,14371.2482414851,0.0,1.0
2013-11-15,2.85,3.0,2.85,2.8661,9600,1.05105692603631,1.10637571161716,1.05105692603631,1.05699447568865,26030.9402109918,0.0,1.0
2013-11-18,2.92,3.12,2.84,2.85,19500,1.07687235930737,1.15063074008185,1.04736900699758,1.05105692603631,52875.3473035774,0.0,1.0
2013-11-19,2.95,2.99,2.95,2.9882,2700,1.08793611642355,1.10268779257844,1.08793611642355,1.10202396715147,7321.20193434143,0.0,1.0
2013-11-20,2.951,3.01,2.89,3.0,3700,1.08830490832742,1.11006363065589,1.0658086021912,1.10637571161716,10032.7582063198,0.0,1.0
2013-11-21,2.9701,2.9701,2.9,2.9501,5400,1.09534883369138,1.09534883369138,1.06949652122993,1.08797299561393,14642.4038686829,0.0,1.0
2013-11-22,3.0,3.09,3.0,3.08,3400,1.10637571161716,1.13956698296568,1.10637571161716,1.13587906392696,9219.29132472633,0.0,1.0
2013-11-25,3.07,3.113,3.0,3.0,3700,1.13219114488823,1.14804919675474,1.10637571161716,1.10637571161716,10032.7582063198,0.0,1.0
2013-11-26,3.02,3.1,3.01,3.02,2400,1.11375154969461,1.1432549020044,1.11006363065589,1.11375154969461,6507.73505274798,0.0,1.0
2013-11-27,3.02,3.09,3.02,3.09,1500,1.11375154969461,1.13956698296568,1.11375154969461,1.13956698296568,4067.33440796749,0.0,1.0
2013-11-29,3.047,3.049,3.02,3.02,2400,1.12370893109917,1.12444651490691,1.11375154969461,1.11375154969461,6507.73505274795,0.0,1.0
2013-12-02,3.07,3.14,3.07,3.14,5200,1.13219114488823,1.1580065781593,1.13219114488823,1.1580065781593,14100.0926142873,0.0,1.0
2013-12-03,3.14,3.15,3.05,3.05,8500,1.1580065781593,1.16169449719802,1.12481530681078,1.12481530681078,23048.2283118157,0.0,1.0
2013-12-04,3.19,3.2,3.089,3.089,6500,1.17644617335292,1.18013409239164,1.13919819106181,1.13919819106181,17625.1157678591,0.0,1.0
2013-12-05,3.0476,3.19,3.011,3.19,6400,1.12393020624149,1.17644617335292,1.11043242255976,1.17644617335292,17353.9601406613,0.0,1.0
2013-12-06,3.3,3.3,3.07,3.07,8000,1.21701328277888,1.21701328277888,1.13219114488823,1.13219114488823,21692.4501758266,0.0,1.0
2013-12-09,3.29,3.2903,3.25,3.29,6500,1.21332536374016,1.21343600131132,1.19857368758526,1.21332536374016,17625.115767859,0.0,1.0
2013-12-10,3.26,3.26,3.14,3.24,3200,1.20226160662399,1.20226160662399,1.1580065781593,1.19488576854654,8676.98007033059,0.0,1.0
2013-12-11,3.14,3.1922,3.0,3.05,4000,1.18750993046909,1.20725133759345,1.13456362783671,1.15347302163399,10576.7536571577,0.08,1.0
2013-12-12,3.03,3.12,3.03,3.12,3500,1.14590926411508,1.17994617295018,1.14590926411508,1.17994617295018,9254.65945001294,0.0,1.0
2013-12-13,3.0101,3.049,3.0,3.049,3200,1.13838332538376,1.15309483375804,1.13456362783671,1.15309483375804,8461.40292572614,0.0,1.0
2013-12-16,2.89,3.02,2.88,3.01,7400,1.0929629614827,1.14212738535562,1.08918108272324,1.13834550659617,19566.9942657417,0.0,1.0
2013-12-17,3.02,3.04,2.93,2.93,2400,1.14212738535562,1.14969114287453,1.10809047652052,1.10809047652052,6346.05219429461,0.0,1.0
2013-12-18,3.119,3.119,2.9428,3.01,1000,1.17956798507423,1.17956798507423,1.11293128133262,1.13834550659617,2644.18841428942,0.0,1.0
2013-12-19,3.07,3.1498,3.07,3.1324,1900,1.1610367791529,1.19121617165336,1.1610367791529,1.1846357026119,5023.95798714989,0.0,1.0
2013-12-20,3.05,3.14,2.95,3.13,2900,1.15347302163399,1.18750993046909,1.11565423403943,1.18372805170963,7668.1464014393,0.0,1.0
2013-12-23,3.06,3.13,3.02,3.02,4300,1.15725490039344,1.18372805170963,1.14212738535562,1.14212738535562,11370.0101814445,0.0,1.0
2013-12-24,2.95,3.08,2.901,3.08,4200,1.11565423403943,1.16481865791236,1.0971230281181,1.16481865791236,11105.5913400156,0.0,1.0
2013-12-26,3.13,3.13,2.96,2.96,2900,1.18372805170963,1.18372805170963,1.11943611279889,1.11943611279889,7668.14640143934,0.0,1.0
2013-12-27,3.09,3.1064,3.0899,3.1064,2200,1.16860053667181,1.17480281783732,1.16856271788422,1.17480281783732,5817.21451143673,0.0,1.0
2013-12-30,3.05,3.13,3.04,3.04,13700,1.15347302163399,1.18372805170963,1.14969114287453,1.14969114287453,36225.381275765,0.0,1.0
2013-12-31,3.0699,3.0799,3.04,3.04,3800,1.16099896036531,1.16478083912476,1.14969114287453,1.14969114287453,10047.9159742998,0.0,1.0
2014-01-02,3.47,3.79,3.028,3.04,52700,1.31231192953113,1.43333204983371,1.14515288836319,1.14969114287453,139348.729433052,0.0,1.0
2014-01-03,3.41,3.4824,3.3631,3.4,5800,1.28962065697439,1.31700145919285,1.27188364559255,1.28583877821494,15336.2928028787,0.0,1.0
2014-01-06,3.45,3.496,3.45,3.48,9600,1.30474817201222,1.32214481430571,1.30474817201222,1.31609380829058,25384.2087771783,0.0,1.0
2014-01-07,3.18,3.5,2.99,3.5,23300,1.20263744550691,1.3236575658095,1.13078174907725,1.3236575658095,61609.5900529436,0.0,1.0
2014-01-08,3.1679,3.21,3.15,3.16,1300,1.19806137220797,1.21398308178528,1.19129180922855,1.195073687988,3437.44493857625,0.0,1.0
2014-01-09,3.1,3.15,3.05,3.15,4100,1.17238241543127,1.19129180922855,1.15347302163399,1.19129180922855,10841.1724985866,0.0,1.0
2014-01-10,3.14,3.14,3.14,3.14,200,1.18750993046909,1.18750993046909,1.18750993046909,1.18750993046909,528.837682857884,0.0,1.0
2014-01-13,3.148,3.15,3.04,3.13,7000,1.19053543347665,1.19129180922855,1.14969114287453,1.18372805170963,18509.318900026,0.0,1.0
2014-01-14,3.13,3.15,3.03,3.03,7100,1.18372805170963,1.19129180922855,1.14590926411508,1.14590926411508,18773.7377414549,0.0,1.0
2014-01-15,3.22,3.29,3.08,3.09,5800,1.21776496054474,1.24423811186093,1.16481865791236,1.16860053667181,15336.2928028786,0.0,1.0
2014-01-16,3.5299,3.55,3.19,3.2,14700,1.33496538330027,1.34256695960677,1.20641932426637,1.21020120302582,38869.5696900544,0.0,1.0
2014-01-17,3.78,3.78,3.47,3.51,24700,1.42955017107425,1.42955017107425,1.31231192953113,1.32743944456895,65311.4538329488,0.0,1.0
2014-01-21,3.86,3.88,3.77,3.77,17700,1.4598052011499,1.46736895866881,1.4257682923148,1.4257682923148,46802.1349329227,0.0,1.0
2014-01-22,3.8894,3.93,3.87,3.89,13200,1.4709239247027,1.48627835246609,1.46358707990936,1.47115083742827,34903.2870686203,0.0,1.0
2014-01-23,3.836,3.89,3.82,3.89,6300,1.45072869212721,1.47115083742827,1.44467768611208,1.47115083742827,16658.3870100233,0.0,1.0
2014-01-24,3.64,3.8499,3.59,3.8495,5600,1.37660386844188,1.45598550360285,1.3576944746446,1.45583422845247,14807.4551200207,0.0,1.0
2014-01-27,3.5584,3.6,3.39,3.6,7200,1.34574373776472,1.36147635340405,1.28205689945548,1.36147635340405,19038.1565828838,0.0,1.0
2014-01-28,3.57,3.58,3.53,3.5788,7100,1.35013071712569,1.35391259588514,1.33500320208786,1.35345877043401,18773.7377414548,0.0,1.0
2014-01-29,3.553,3.58,3.418,3.58,800,1.34370152323461,1.35391259588514,1.29264615998196,1.35391259588514,2115.35073143154,0.0,1.0
2014-01-30,3.4174,3.4174,3.4079,3.4079,300,1.29241924725639,1.29241924725639,1.28882646243491,1.28882646243491,793.256524286826,0.0,1.0
2014-01-31,3.58,3.58,3.4,3.4,5200,1.35391259588514,1.35391259588514,1.28583877821494,1.28583877821494,13749.779754305,0.0,1.0
2014-02-03,3.58,3.58,3.45,3.54,1800,1.35391259588514,1.35391259588514,1.30474817201222,1.33878508084732,4759.53914572096,0.0,1.0
2014-02-04,3.4,3.55,3.39,3.55,20100,1.28583877821494,1.34256695960677,1.28205689945548,1.34256695960677,53148.1871272172,0.0,1.0
2014-02-05,3.42,3.42,3.42,3.42,1000,1.29340253573385,1.29340253573385,1.29340253573385,1.29340253573385,2644.18841428942,0.0,1.0
2014-02-06,3.47,3.5699,3.4,3.4,1800,1.31231192953113,1.35009289833809,1.28583877821494,1.28583877821494,4759.53914572095,0.0,1.0
2014-02-07,3.64,3.74,3.56,3.56,9800,1.37660386844188,1.41442265603643,1.34634883836623,1.34634883836623,25913.0464600362,0.0,1.0
2014-02-10,3.73,3.7399,3.7,3.7,1300,1.41064077727698,1.41438483724884,1.39929514099861,1.39929514099861,3437.44493857623,0.0,1.0
2014-02-11,3.56,3.65,3.41,3.56,40400,1.34634883836623,1.38038574720133,1.28962065697439,1.34634883836623,106825.211937292,0.0,1.0
2014-02-12,3.4499,3.4499,3.4499,3.4499,100,1.30471035322462,1.30471035322462,1.30471035322462,1.30471035322462,264.418841428942,0.0,1.0
2014-02-13,3.53,3.73,3.42,3.45,4300,1.33500320208786,1.41064077727698,1.29340253573385,1.30474817201222,11370.0101814445,0.0,1.0
2014-02-14,3.71,3.7292,3.6,3.6,2400,1.40307701975807,1.41033822697622,1.36147635340405,1.36147635340405,6346.05219429458,0.0,1.0
2014-02-18,3.74,3.74,3.62,3.74,6100,1.41442265603643,1.41442265603643,1.36904011092296,1.41442265603643,16129.5493271655,0.0,1.0
2014-02-19,3.73,3.74,3.7,3.7,5800,1.41064077727698,1.41442265603643,1.39929514099861,1.39929514099861,15336.2928028786,0.0,1.0
2014-02-20,3.72,3.74,3.72,3.74,2500,1.40685889851752,1.41442265603643,1.40685889851752,1.41442265603643,6610.47103572355,0.0,1.0
2014-02-21,3.77,3.77,3.74,3.74,1400,1.4257682923148,1.4257682923148,1.41442265603643,1.41442265603643,3701.86378000518,0.0,1.0
2014-02-24,3.74,3.88,3.6785,3.76,3500,1.41442265603643,1.46736895866881,1.39116410166578,1.42198641355534,9254.65945001298,0.0,1.0
2014-02-25,3.7,3.87,3.7,3.78,1100,1.39929514099861,1.46358707990936,1.39929514099861,1.42955017107425,2908.60725571836,0.0,1.0
2014-02-26,3.71,3.73,3.7,3.729,1600,1.40307701975807,1.41064077727698,1.39929514099861,1.41026258940103,4230.70146286305,0.0,1.0
2014-02-27,3.69,3.69,3.68,3.68,2600,1.39551326223915,1.39551326223915,1.3917313834797,1.3917313834797,6874.8898771525,0.0,1.0
2014-02-28,3.745,3.7891,3.69,3.6901,4100,1.41631359541616,1.43299168074536,1.39551326223915,1.39555108102675,10841.1724985866,0.0,1.0
2014-03-03,3.57,3.8,3.44,3.79,12900,1.35013071712569,1.43711392859317,1.30096629325276,1.43333204983371,34110.0305443334,0.0,1.0
2014-03-04,3.58,3.581,3.57,3.57,4900,1.35391259588514,1.35429078376109,1.35013071712569,1.35013071712569,12956.5232300182,0.0,1.0
2014-03-05,3.91,3.91,3.61,3.61,31800,1.47871459494718,1.47871459494718,1.36525823216351,1.36525823216351,84085.1915744034,0.0,1.0
2014-03-06,3.85,3.919,3.849,3.919,5100,1.45602332239044,1.48211828583069,1.4556451345145,1.48211828583069,13485.3609128761,0.0,1.0
2014-03-07,3.76,3.77,3.6665,3.6665,1100,1.42198641355534,1.4257682923148,1.38662584715443,1.38662584715443,2908.60725571837,0.0,1.0
2014-03-10,3.9,3.92,3.7199,3.76,16800,1.47493271618772,1.48249647370663,1.40682107972993,1.42198641355534,44422.3653600623,0.0,1.0
2014-03-11,3.92,3.92,3.79,3.79,4700,1.48249647370663,1.48249647370663,1.43333204983371,1.43333204983371,12427.6855471603,0.0,1.0
2014-03-12,3.82,3.95,3.6201,3.95,13700,1.47493271618772,1.52512676150301,1.39774971881444,1.52512676150301,35482.2965316468,0.08,1.0
2014-03-13,3.68,3.9574,3.52,3.91,22200,1.42087759046357,1.52798396100557,1.35910030392167,1.50968243986754,57496.8600731793,0.0,1.0
2014-03-14,3.61,3.64,3.61,3.61,1400,1.39385002760149,1.40543326882809,1.39385002760149,1.39385002760149,3625.92811272302,0.0,1.0
2014-03-17,3.65,3.74,3.629,3.629,2100,1.40929434923696,1.44404407291678,1.40118608037834,1.40118608037834,5438.89216908454,0.0,1.0
2014-03-18,3.84,3.84,3.65,3.65,2900,1.48265487700546,1.48265487700546,1.40929434923696,1.40929434923696,7510.85109064056,0.0,1.0
2014-03-19,3.62,3.75,3.619,3.75,11400,1.39771110801036,1.44790515332564,1.39732499996947,1.44790515332564,29525.4146321731,0.0,1.0
2014-03-20,3.71,3.7277,3.6,3.709,12000,1.43246083169017,1.43929494401387,1.38998894719262,1.43207472364928,31079.3838233403,0.0,1.0
2014-03-21,3.62,3.7599,3.6,3.72,8900,1.39771110801036,1.45172762293042,1.38998894719262,1.43632191209904,23050.5430023106,0.0,1.0
2014-03-24,3.71,3.71,3.61,3.699,2100,1.43246083169017,1.43246083169017,1.39385002760149,1.42821364324042,5438.89216908455,0.0,1.0
2014-03-25,3.73,3.73,3.621,3.71,1400,1.44018299250791,1.44018299250791,1.39809721605124,1.43246083169017,3625.92811272302,0.0,1.0
2014-03-26,3.63,3.81,3.621,3.64,3200,1.40157218841922,1.47107163577885,1.39809721605124,1.40543326882809,8287.83568622409,0.0,1.0
2014-03-27,3.71,3.75,3.62,3.63,3500,1.43246083169017,1.44790515332564,1.39771110801036,1.40157218841922,9064.82028180758,0.0,1.0
2014-03-28,3.71,3.71,3.71,3.71,103,1.43246083169017,1.43246083169017,1.43246083169017,1.43246083169017,266.764711150337,0.0,1.0
2014-03-31,3.62,3.7,3.62,3.7,1000,1.39771110801036,1.4285997512813,1.39771110801036,1.4285997512813,2589.94865194501,0.0,1.0
2014-04-01,3.81,3.81,3.6,3.68,3400,1.47107163577885,1.47107163577885,1.38998894719262,1.42087759046357,8805.8254166131,0.0,1.0
2014-04-02,3.68,3.68,3.6,3.6,2600,1.42087759046357,1.42087759046357,1.38998894719262,1.38998894719262,6733.86649505703,0.0,1.0
2014-04-03,3.77,3.8084,3.61,3.7,2900,1.45562731414338,1.47045386291344,1.39385002760149,1.4285997512813,7510.85109064056,0.0,1.0
2014-04-04,3.7603,3.7603,3.65,3.7,1600,1.45188206614678,1.45188206614678,1.40929434923696,1.4285997512813,4143.91784311203,0.0,1.0
2014-04-07,3.7,3.74,3.7,3.7,5500,1.4285997512813,1.44404407291678,1.4285997512813,1.4285997512813,14244.7175856976,0.0,1.0
2014-04-08,3.61,3.651,3.601,3.651,1400,1.39385002760149,1.40968045727785,1.39037505523351,1.40968045727785,3625.92811272302,0.0,1.0
2014-04-09,3.6881,3.69,3.6608,3.6608,1500,1.42400506559475,1.42473867087243,1.41346431607854,1.41346431607854,3884.92297791753,0.0,1.0
2014-04-10,3.59,3.67,3.55,3.56,900,1.38612786678375,1.4170165100547,1.37068354514828,1.37454462555715,2330.95378675052,0.0,1.0
2014-04-11,3.7,3.7,3.54,3.54,3900,1.4285997512813,1.4285997512813,1.36682246473941,1.36682246473941,10100.7997425856,0.0,1.0
2014-04-14,3.9,3.9,3.74,3.74,7500,1.50582135945867,1.50582135945867,1.44404407291678,1.44404407291678,19424.6148895877,0.0,1.0
2014-04-15,3.88,3.88,3.88,3.88,100,1.49809919864093,1.49809919864093,1.49809919864093,1.49809919864093,258.994865194503,0.0,1.0
2014-04-16,3.83,3.89,3.7596,3.81,6400,1.47879379659659,1.5019602790498,1.45161179051816,1.47107163577885,16575.6713724481,0.0,1.0
2014-04-17,3.83,3.83,3.83,3.83,0,1.47879379659659,1.47879379659659,1.47879379659659,1.47879379659659,0,0.0,1.0
2014-04-21,3.8,3.89,3.55,3.89,7300,1.46721055536999,1.5019602790498,1.37068354514828,1.5019602790498,18906.6251591986,0.0,1.0
2014-04-22,3.79,3.8314,3.79,3.8314,300,1.46334947496112,1.47933434785383,1.46334947496112,1.47933434785383,776.984595583505,0.0,1.0
2014-04-23,3.81,3.81,3.78,3.78,9800,1.47107163577885,1.47107163577885,1.45948839455225,1.45948839455225,25381.4967890613,0.0,1.0
2014-04-24,3.87,3.89,3.8,3.8099,19800,1.49423811823207,1.5019602790498,1.46721055536999,1.47103302497477,51280.9833085112,0.0,1.0
2014-04-25,3.7851,3.85,3.7851,3.8499,1200,1.46145754556077,1.48651595741433,1.46145754556077,1.48647734661024,3107.93838233403,0.0,1.0
2014-04-28,3.8,3.8,3.79,3.7999,1300,1.46721055536999,1.46721055536999,1.46334947496112,1.4671719445659,3366.93324752852,0.0,1.0
2014-04-29,3.88,3.89,3.7985,3.7985,5500,1.49809919864093,1.5019602790498,1.46663139330866,1.46663139330866,14244.7175856976,0.0,1.0
2014-04-30,3.8,3.8,3.75,3.75,4700,1.46721055536999,1.46721055536999,1.44790515332564,1.44790515332564,12172.7586641416,0.0,1.0
2014-05-01,3.8,3.8,3.79,3.7999,1800,1.46721055536999,1.46721055536999,1.46334947496112,1.4671719445659,4661.90757350102,0.0,1.0
2014-05-02,3.88,3.88,3.76,3.76,1500,1.49809919864093,1.49809919864093,1.45176623373451,1.45176623373451,3884.92297791754,0.0,1.0
2014-05-05,3.86,3.88,3.81,3.8792,900,1.4903770378232,1.49809919864093,1.47107163577885,1.49779031220822,2330.95378675051,0.0,1.0
2014-05-06,3.8,3.8792,3.8,3.8792,1000,1.46721055536999,1.49779031220822,1.46721055536999,1.49779031220822,2589.94865194501,0.0,1.0
2014-05-07,3.8,3.8,3.8,3.8,0,1.46721055536999,1.46721055536999,1.46721055536999,1.46721055536999,0,0.0,1.0
2014-05-08,3.8399,3.84,3.76,3.84,6200,1.48261626620137,1.48265487700546,1.45176623373451,1.48265487700546,16057.6816420591,0.0,1.0
2014-05-09,3.8499,3.8499,3.8499,3.8499,400,1.48647734661024,1.48647734661024,1.48647734661024,1.48647734661024,1035.97946077801,0.0,1.0
2014-05-12,3.8387,3.8387,3.82,3.82,500,1.48215293655231,1.48215293655231,1.47493271618772,1.47493271618772,1294.97432597251,0.0,1.0
2014-05-13,3.85,3.8527,3.76,3.76,2300,1.48651595741433,1.48755844912472,1.45176623373451,1.45176623373451,5956.88189947354,0.0,1.0
2014-05-14,3.85,3.85,3.85,3.85,1000,1.48651595741433,1.48651595741433,1.48651595741433,1.48651595741433,2589.94865194502,0.0,1.0
2014-05-15,3.8,3.8,3.8,3.8,41,1.46721055536999,1.46721055536999,1.46721055536999,1.46721055536999,106.187894729746,0.0,1.0
2014-05-16,3.763,3.763,3.75,3.751,1600,1.45292455785717,1.45292455785717,1.44790515332564,1.44829126136653,4143.91784311204,0.0,1.0
2014-05-19,3.8693,3.88,3.78,3.87,9000,1.49396784260344,1.49809919864093,1.45948839455225,1.49423811823207,23309.5378675052,0.0,1.0
2014-05-20,3.75,3.75,3.75,3.75,800,1.44790515332564,1.44790515332564,1.44790515332564,1.44790515332564,2071.95892155602,0.0,1.0
2014-05-21,3.78,3.85,3.78,3.82,11400,1.45948839455225,1.48651595741433,1.45948839455225,1.47493271618772,29525.4146321732,0.0,1.0
2014-05-22,3.74,3.78,3.7,3.76,2400,1.44404407291678,1.45948839455225,1.4285997512813,1.45176623373451,6215.87676466803,0.0,1.0
2014-05-23,3.663,3.78,3.663,3.75,6600,1.41431375376849,1.45948839455225,1.41431375376849,1.44790515332564,17093.6611028371,0.0,1.0
2014-05-27,3.77,3.77,3.65,3.7,3900,1.45562731414338,1.45562731414338,1.40929434923696,1.4285997512813,10100.7997425856,0.0,1.0
2014-05-28,3.74,3.75,3.74,3.75,3700,1.44404407291678,1.44790515332564,1.44404407291678,1.44790515332564,9582.81001219655,0.0,1.0
2014-05-29,3.7995,3.8799,3.64,3.64,12100,1.46701750134954,1.49806058783684,1.40543326882809,1.40543326882809,31338.3786885348,0.0,1.0
2014-05-30,3.849,3.85,3.798,3.8,3400,1.48612984937344,1.48651595741433,1.46643833928821,1.46721055536999,8805.82541661308,0.0,1.0
2014-06-02,3.9,3.9,3.7825,3.7825,8200,1.50582135945867,1.50582135945867,1.46045366465447,1.46045366465447,21237.5789459492,0.0,1.0
2014-06-03,3.9,3.9,3.77,3.81,6700,1.50582135945867,1.50582135945867,1.45562731414338,1.47107163577885,17352.6559680316,0.0,1.0
2014-06-04,3.82,3.9,3.7941,3.84,4200,1.47493271618772,1.50582135945867,1.46493251792875,1.48265487700546,10877.7843381691,0.0,1.0
2014-06-05,3.85,3.85,3.848,3.8499,2400,1.48651595741433,1.48651595741433,1.48574374133255,1.48647734661024,6215.87676466804,0.0,1.0
2014-06-06,3.85,3.85,3.83,3.85,1800,1.48651595741433,1.48651595741433,1.47879379659659,1.48651595741433,4661.90757350103,0.0,1.0
2014-06-09,3.9,3.9,3.79,3.8,7400,1.50582135945867,1.50582135945867,1.46334947496112,1.46721055536999,19165.6200243931,0.0,1.0
2014-06-10,3.9,3.9,3.9,3.9,300,1.50582135945867,1.50582135945867,1.50582135945867,1.50582135945867,776.984595583506,0.0,1.0
2014-06-11,3.75,3.9,3.75,3.79,5700,1.47879379659659,1.53794554846046,1.47879379659659,1.49456759709362,14454.3478943407,0.08,1.0
2014-06-12,3.88,3.88,3.75,3.82,1200,1.53005864821194,1.53005864821194,1.47879379659659,1.50639794746639,3043.02060933488,0.0,1.0
2014-06-13,3.8375,3.89,3.832,3.85,4700,1.51329898518385,1.5340020983362,1.5111300876155,1.51822829783917,11918.4973865616,0.0,1.0
2014-06-16,3.842,3.87,3.76,3.84,12600,1.51507353773976,1.52611519808768,1.48273724672085,1.51428484771491,31951.7163980163,0.0,1.0
2014-06-17,3.8383,3.86,3.76,3.86,3000,1.51361446119379,1.52217174796343,1.48273724672085,1.52217174796343,7607.55152333718,0.0,1.0
2014-06-18,3.85,3.85,3.78,3.78,700,1.51822829783917,1.51822829783917,1.49062414696936,1.49062414696936,1775.09535544534,0.0,1.0
2014-06-19,3.8499,3.85,3.8499,3.85,1600,1.51818886333793,1.51822829783917,1.51818886333793,1.51822829783917,4057.36081244649,0.0,1.0
2014-06-20,3.85,3.85,3.8387,3.85,1900,1.51822829783917,1.51822829783917,1.51377219919876,1.51822829783917,4818.11596478022,0.0,1.0
2014-06-23,3.8785,3.8785,3.825,3.85,7700,1.5294671306933,1.5294671306933,1.50836967252852,1.51822829783917,19526.0489098988,0.0,1.0
2014-06-24,3.899,3.95,3.88,3.95,2600,1.53755120344803,1.55766279908174,1.53005864821194,1.55766279908174,6593.21132022557,0.0,1.0
2014-06-25,3.95,3.95,3.91,3.93,2700,1.55766279908174,1.55766279908174,1.54188899858471,1.54977589883323,6846.79637100349,0.0,1.0
2014-06-26,3.8978,3.95,3.8978,3.95,1900,1.53707798943312,1.55766279908174,1.53707798943312,1.55766279908174,4818.11596478022,0.0,1.0
2014-06-27,3.7221,3.95,3.66,3.95,18500,1.46779157074991,1.55766279908174,1.44330274547827,1.55766279908174,46913.2343939128,0.0,1.0
2014-06-30,3.95,3.95,3.73,3.73,2400,1.55766279908174,1.55766279908174,1.47090689634808,1.47090689634808,6086.04121866977,0.0,1.0
2014-07-01,3.7101,3.9499,3.59,3.94,20900,1.4630594306008,1.5576233645805,1.41569859460847,1.55371934895749,52999.2756125826,0.0,1.0
2014-07-02,3.93,3.93,3.76,3.76,3500,1.54977589883323,1.54977589883323,1.48273724672085,1.48273724672085,8875.47677722672,0.0,1.0
2014-07-03,3.91,3.91,3.91,3.91,100,1.54188899858471,1.54188899858471,1.54188899858471,1.54188899858471,253.585050777907,0.0,1.0
2014-07-07,3.93,3.95,3.8255,3.95,18800,1.54977589883323,1.55766279908174,1.50856684503474,1.55766279908174,47673.9895462464,0.0,1.0
2014-07-08,3.94,3.95,3.92,3.9319,2800,1.55371934895749,1.55766279908174,1.54583244870897,1.55052515435684,7100.38142178136,0.0,1.0
2014-07-09,3.95,3.95,3.93,3.95,5400,1.55766279908174,1.55766279908174,1.54977589883323,1.55766279908174,13693.592742007,0.0,1.0
2014-07-10,3.95,3.95,3.9101,3.93,1300,1.55766279908174,1.55766279908174,1.54192843308596,1.54977589883323,3296.60566011279,0.0,1.0
2014-07-11,3.9,3.95,3.89,3.95,3700,1.53794554846046,1.55766279908174,1.5340020983362,1.55766279908174,9382.64687878252,0.0,1.0
2014-07-14,3.899,3.95,3.832,3.95,4500,1.53755120344803,1.55766279908174,1.5111300876155,1.55766279908174,11411.3272850058,0.0,1.0
2014-07-15,3.9,3.95,3.89,3.95,4100,1.53794554846046,1.55766279908174,1.5340020983362,1.55766279908174,10396.9870818941,0.0,1.0
2014-07-16,4.244,4.54,3.94,3.95,57100,1.67360023273492,1.79032635641294,1.55371934895749,1.55766279908174,144797.063994184,0.0,1.0
2014-07-17,4.47,4.74,4.3218,4.33,22300,1.76272220554314,1.86919535889809,1.70428027470164,1.70751390380353,56549.4663234731,0.0,1.0
2014-07-18,4.59,4.6,4.46,4.49,18100,1.81004360703423,1.81398705715849,1.75877875541888,1.77060910579165,45898.8941908011,0.0,1.0
2014-07-21,4.744,4.79,4.59,4.59,41100,1.8707727389478,1.88891260951938,1.81004360703423,1.81004360703423,104223.455869719,0.0,1.0
2014-07-22,4.75,4.95,4.65,4.77,22800,1.87313880902235,1.9520078115075,1.83370430777977,1.88102570927086,57817.3915773627,0.0,1.0
2014-07-23,4.9,4.91,4.7301,4.91,18700,1.93229056088621,1.93623401101047,1.86529134327508,1.93623401101047,47420.4044954686,0.0,1.0
2014-07-24,4.78,4.99,4.78,4.98,16300,1.88496915939512,1.96778161200453,1.88496915939512,1.96383816188027,41334.3632767988,0.0,1.0
2014-07-25,4.85,4.85,4.7501,4.83,5200,1.91257331026493,1.91257331026493,1.87317824352359,1.90468641001641,13186.4226404511,0.0,1.0
2014-07-28,4.76,4.88,4.7019,4.72,20000,1.87708225914661,1.9244036606377,1.85417081392467,1.86130845864958,50717.0101555812,0.0,1.0
2014-07-29,4.88,5.0,4.7801,4.83,7000,1.9244036606377,1.97172506212879,1.88500859389636,1.90468641001641,17750.9535544534,0.0,1.0
2014-07-30,4.9,4.9,4.81,4.81,10600,1.93229056088621,1.93229056088621,1.89679950976789,1.89679950976789,26880.0153824581,0.0,1.0
2014-07-31,4.77,4.9,4.7301,4.9,4600,1.88102570927086,1.93229056088621,1.86529134327508,1.93229056088621,11664.9123357837,0.0,1.0
2014-08-01,4.75,4.79,4.7,4.7,7500,1.87313880902235,1.88891260951938,1.85342155840106,1.85342155840106,19018.878808343,0.0,1.0
2014-08-04,4.9,4.9,4.75,4.75,24200,1.93229056088621,1.93229056088621,1.87313880902235,1.87313880902235,61367.5822882535,0.0,1.0
2014-08-05,4.9,4.94,4.85,4.85,12500,1.93229056088621,1.94806436138324,1.91257331026493,1.91257331026493,31698.1313472384,0.0,1.0
2014-08-06,4.95,4.95,4.75,4.86,9200,1.9520078115075,1.9520078115075,1.87313880902235,1.91651676038918,23329.8246715674,0.0,1.0
2014-08-07,4.9301,4.95,4.92,4.95,4300,1.94416034576023,1.9520078115075,1.94017746113473,1.9520078115075,10904.15718345,0.0,1.0
2014-08-08,4.81,4.9,4.8,4.9,3600,1.89679950976789,1.93229056088621,1.89285605964364,1.93229056088621,9129.06182800466,0.0,1.0
2014-08-11,4.92,4.92,4.86,4.86,7000,1.94017746113473,1.94017746113473,1.91651676038918,1.91651676038918,17750.9535544534,0.0,1.0
2014-08-12,4.9,4.95,4.68,4.94,1800,1.93229056088621,1.9520078115075,1.84553465815255,1.94806436138324,4564.53091400233,0.0,1.0
2014-08-13,4.7,4.94,4.7,4.94,2000,1.85342155840106,1.94806436138324,1.85342155840106,1.94806436138324,5071.70101555814,0.0,1.0
2014-08-14,4.765,4.94,4.72,4.72,2600,1.87905398420874,1.94806436138324,1.86130845864958,1.86130845864958,6593.21132022556,0.0,1.0
2014-08-15,4.85,4.85,4.83,4.83,400,1.91257331026493,1.91257331026493,1.90468641001641,1.90468641001641,1014.34020311162,0.0,1.0
2014-08-18,4.822,4.9,4.7501,4.9,3300,1.901531649917,1.93229056088621,1.87317824352359,1.93229056088621,8368.30667567093,0.0,1.0
2014-08-19,4.71,4.8,4.71,4.74,12600,1.85736500852532,1.89285605964364,1.85736500852532,1.86919535889809,31951.7163980162,0.0,1.0
2014-08-20,4.891,4.9,4.7,4.79,7900,1.92874145577438,1.93229056088621,1.85342155840106,1.88891260951938,20033.2190114546,0.0,1.0
2014-08-21,4.89,4.89,4.82,4.88,600,1.92834711076196,1.92834711076196,1.90074295989215,1.9244036606377,1521.51030466744,0.0,1.0
2014-08-22,4.73,4.89,4.7195,4.89,500,1.86525190877383,1.92834711076196,1.86111128614336,1.92834711076196,1267.92525388954,0.0,1.0
2014-08-25,4.89,4.9,4.75,4.8,7300,1.92834711076196,1.93229056088621,1.87313880902235,1.89285605964364,18511.7087067871,0.0,1.0
2014-08-26,4.89,4.9,4.7999,4.8,8300,1.92834711076196,1.93229056088621,1.8928166251424,1.89285605964364,21047.5592145662,0.0,1.0
2014-08-27,4.792,4.9,4.792,4.9,1600,1.88970129954423,1.93229056088621,1.88970129954423,1.93229056088621,4057.36081244651,0.0,1.0
2014-08-28,4.8499,4.9,4.7601,4.9,2300,1.91253387576368,1.93229056088621,1.87712169364785,1.93229056088621,5832.45616789186,0.0,1.0
2014-08-29,4.9,4.9,4.7701,4.89,5200,1.93229056088621,1.93229056088621,1.88106514377211,1.92834711076196,13186.4226404512,0.0,1.0
2014-09-02,4.767,4.9,4.76,4.9,900,1.87984267423359,1.93229056088621,1.87708225914661,1.93229056088621,2282.26545700116,0.0,1.0
2014-09-03,4.85,4.88,4.77,4.79,3300,1.91257331026493,1.9244036606377,1.88102570927086,1.88891260951938,8368.3066756709,0.0,1.0
2014-09-04,4.85,4.85,4.8499,4.8499,300,1.91257331026493,1.91257331026493,1.91253387576368,1.91253387576368,760.755152333718,0.0,1.0
2014-09-05,4.85,4.85,4.78,4.8442,5600,1.91257331026493,1.91257331026493,1.88496915939512,1.91028610919286,14200.7628435627,0.0,1.0
2014-09-08,4.85,4.85,4.81,4.85,1400,1.91257331026493,1.91257331026493,1.89679950976789,1.91257331026493,3550.19071089068,0.0,1.0
2014-09-09,4.85,4.85,4.8,4.8,2000,1.91257331026493,1.91257331026493,1.89285605964364,1.89285605964364,5071.70101555812,0.0,1.0
2014-09-10,4.72,4.84,4.72,4.83,1000,1.89285605964364,1.94097951878712,1.89285605964364,1.93696923052516,2493.58633264941,0.08,1.0
2014-09-11,4.88,4.8987,4.72,4.82,4800,1.95702067183495,1.96451991088481,1.89285605964364,1.93295894226321,11969.2143967172,0.0,1.0
2014-09-12,4.88,4.88,4.88,4.88,66,1.95702067183495,1.95702067183495,1.95702067183495,1.95702067183495,164.576697954861,0.0,1.0
2014-09-15,4.747,4.9,4.7301,4.77,4900,1.90368383795092,1.96504124835886,1.89690645078821,1.91290750095342,12218.5730299821,0.0,1.0
2014-09-16,4.86,4.9,4.73,4.73,1500,1.94900009531103,1.96504124835886,1.89686634790559,1.89686634790559,3740.37949897413,0.0,1.0
2014-09-17,4.78,4.7801,4.73,4.731,3600,1.91691778921538,1.916957892098,1.89686634790559,1.89726737673179,8976.91079753789,0.0,1.0
2014-09-18,4.78,4.78,4.78,4.78,44,1.91691778921538,1.91691778921538,1.91691778921538,1.91691778921538,109.717798636574,0.0,1.0
2014-09-19,4.83,4.93,4.83,4.9,8900,1.93696923052516,1.97707211314473,1.93696923052516,1.96504124835886,22192.9183605798,0.0,1.0
2014-09-22,4.75,4.86,4.75,4.8545,5600,1.90488692442951,1.94900009531103,1.90488692442951,1.94679443676696,13964.0834628367,0.0,1.0
2014-09-23,4.7645,4.7645,4.7645,4.7645,200,1.91070184240935,1.91070184240935,1.91070184240935,1.91070184240935,498.717266529882,0.0,1.0
2014-09-24,4.83,4.83,4.8,4.83,1166,1.93696923052516,1.93696923052516,1.92493836573929,1.93696923052516,2907.52166386922,0.0,1.0
2014-09-25,4.83,4.83,4.83,4.83,27,1.93696923052516,1.93696923052516,1.93696923052516,1.93696923052516,67.3268309815343,0.0,1.0
2014-09-26,4.72,4.9,4.72,4.75,5128,1.89285605964364,1.96504124835886,1.89285605964364,1.90488692442951,12787.1107138262,0.0,1.0
2014-09-29,4.62,4.7,4.55,4.7,5034,1.85275317702407,1.88483548311972,1.82468115919037,1.88483548311972,12552.7135985571,0.0,1.0
2014-09-30,4.652,4.652,4.652,4.652,772,1.86558609946233,1.86558609946233,1.86558609946233,1.86558609946233,1925.04864880535,0.0,1.0
2014-10-01,4.31,4.6,4.31,4.6,8674,1.72843424090341,1.84473260050015,1.72843424090341,1.84473260050015,21629.367849401,0.0,1.0
2014-10-02,4.327,4.327,4.31,4.32,700,1.73525173094873,1.73525173094873,1.72843424090341,1.73244452916536,1745.51043285459,0.0,1.0
2014-10-03,4.41,4.575,4.35,4.4,4272,1.76853712352297,1.83470687984526,1.74447539395123,1.76452683526102,10652.6008130783,0.0,1.0
2014-10-06,4.39,4.4,4.37,4.38,4537,1.76051654699906,1.76452683526102,1.75249597047515,1.7565062587371,11313.4011912304,0.0,1.0
2014-10-07,4.39,4.39,4.39,4.39,138,1.76051654699906,1.76051654699906,1.76051654699906,1.76051654699906,344.114913905619,0.0,1.0
2014-10-08,4.4201,4.4201,4.4201,4.4201,207,1.77258751466755,1.77258751466755,1.77258751466755,1.77258751466755,516.172370858429,0.0,1.0
2014-10-09,4.41,4.431,4.4,4.42,3349,1.76853712352297,1.77695872887308,1.76452683526102,1.77254741178493,8351.02062804291,0.0,1.0
2014-10-10,4.37,4.44,4.37,4.39,1539,1.75249597047515,1.78056798830885,1.75249597047515,1.76051654699906,3837.62936594744,0.0,1.0
2014-10-13,4.43,4.43,4.37,4.37,3797,1.77655770004689,1.77655770004689,1.75249597047515,1.75249597047515,9468.14730506982,0.0,1.0
2014-10-14,4.48,4.48,4.45,4.4502,5053,1.79660914135667,1.79660914135667,1.7845782765708,1.78465848233604,12600.0917388775,0.0,1.0
2014-10-15,4.66,4.82,4.48,4.6004,25281,1.8687943300719,1.93295894226321,1.79660914135667,1.84489301203063,63040.3560757097,0.0,1.0
2014-10-16,4.04,4.54,3.9255,4.5,35287,1.62015645783057,1.82067087092841,1.57423865723117,1.80462971788059,87991.1809202,0.0,1.0
2014-10-17,4.16,4.22,4.07,4.07,5888,1.66827991697405,1.69234164654579,1.63218732261644,1.63218732261644,14682.2363266398,0.0,1.0
2014-10-20,4.35,4.35,4.16,4.16,3515,1.74447539395123,1.74447539395123,1.66827991697405,1.66827991697405,8764.95595926271,0.0,1.0
2014-10-21,4.4065,4.4999,4.33,4.33,1105,1.76713352263129,1.80458961499797,1.73645481742732,1.73645481742732,2755.4128975776,0.0,1.0
2014-10-22,4.17,4.4612,4.17,4.36,10408,1.67229020523601,1.78906979942419,1.67229020523601,1.74848568221319,25953.2465502151,0.0,1.0
2014-10-23,4.268,4.268,4.21,4.21,977,1.71159103020319,1.71159103020319,1.68833135828384,1.68833135828384,2436.23384699847,0.0,1.0
2014-10-24,4.22,4.4799,4.22,4.2201,3225,1.69234164654579,1.79656903847405,1.69234164654579,1.69238174942841,8041.81592279438,0.0,1.0
2014-10-27,4.2884,4.2884,4.22,4.22,1754,1.71977201825758,1.71977201825758,1.69234164654579,1.69234164654579,4373.75042746707,0.0,1.0
2014-10-28,4.22,4.62,4.22,4.33,8978,1.69234164654579,1.85275317702407,1.69234164654579,1.73645481742732,22387.4180945265,0.0,1.0
2014-10-29,4.383,4.42,4.22,4.24,2809,1.75770934521569,1.77254741178493,1.69234164654579,1.70036222306971,7004.48400841221,0.0,1.0
2014-10-30,4.3,4.42,4.24,4.41,834,1.72442395264145,1.77254741178493,1.70036222306971,1.76853712352297,2079.65100142961,0.0,1.0
2014-10-31,4.37,4.37,4.3,4.37,632,1.75249597047515,1.75249597047515,1.72442395264145,1.75249597047515,1575.94656223443,0.0,1.0
2014-11-03,4.3999,4.41,4.25,4.25,1823,1.7644867323784,1.76853712352297,1.70437251133167,1.70437251133167,4545.80788441988,0.0,1.0
2014-11-04,4.33,4.41,4.33,4.4,6599,1.73645481742732,1.76853712352297,1.73645481742732,1.76452683526102,16455.1762091535,0.0,1.0
2014-11-05,4.25,4.35,4.2,4.32,6731,1.70437251133167,1.74447539395123,1.68432107002188,1.73244452916536,16784.3296050632,0.0,1.0
2014-11-06,4.32,4.43,4.26,4.29,33603,1.73244452916536,1.77655770004689,1.70838279959362,1.72041366437949,83791.9815360184,0.0,1.0
2014-11-07,4.12,4.47,4.12,4.42,36498,1.65223876392623,1.79259885309472,1.65223876392623,1.77254741178493,91010.9139690381,0.0,1.0
2014-11-10,4.22,4.43,4.11,4.21,62185,1.69234164654579,1.77655770004689,1.64822847566427,1.68833135828384,155063.666095804,0.0,1.0
2014-11-11,4.15,4.36,4.13,4.25,2423,1.6642696287121,1.74848568221319,1.65624905218818,1.70437251133167,6041.95968400952,0.0,1.0
2014-11-12,4.212,4.212,4.2,4.2,1401,1.68913341593623,1.68913341593623,1.68432107002188,1.68432107002188,3493.51445204183,0.0,1.0
2014-11-13,4.22,4.5,4.19,4.29,51583,1.69234164654579,1.80462971788059,1.68031078175992,1.72041366437949,128626.663797055,0.0,1.0
2014-11-14,4.29,4.36,4.15,4.22,10329,1.72041366437949,1.74848568221319,1.6642696287121,1.69234164654579,25756.2532299358,0.0,1.0
2014-11-17,4.22,4.369,4.16,4.369,11820,1.69234164654579,1.75209494164895,1.66827991697405,1.75209494164895,29474.1904519162,0.0,1.0
2014-11-18,4.2,4.28,4.2,4.25,2551,1.68432107002188,1.71640337611754,1.68432107002188,1.70437251133167,6361.13873458866,0.0,1.0
2014-11-19,4.2385,4.2385,4.2385,4.2385,200,1.69976067983041,1.69976067983041,1.69976067983041,1.69976067983041,498.717266529884,0.0,1.0
2014-11-20,4.18,4.39,4.1,4.21,68562,1.67630049349797,1.76051654699906,1.64421818740231,1.68833135828384,170965.266139109,0.0,1.0
2014-11-21,4.27,4.34,4.2405,4.26,4135,1.71239308785558,1.74046510568928,1.70056273748281,1.70838279959362,10310.9794855053,0.0,1.0
2014-11-24,4.26,4.36,4.23,4.26,15472,1.70838279959362,1.74848568221319,1.69635193480775,1.70838279959362,38580.7677387518,0.0,1.0
2014-11-25,4.22,4.38,4.22,4.25,28278,1.69234164654579,1.7565062587371,1.69234164654579,1.70437251133167,70513.6343146603,0.0,1.0
2014-11-26,4.24,4.31,4.23,4.26,5323,1.70036222306971,1.72843424090341,1.69635193480775,1.70838279959362,13273.3600486928,0.0,1.0
2014-11-28,4.22,4.32,4.22,4.26,3815,1.69234164654579,1.73244452916536,1.69234164654579,1.70838279959362,9513.03185905754,0.0,1.0
2014-12-01,4.28,4.3,4.22,4.27,5506,1.71640337611754,1.72442395264145,1.69234164654579,1.71239308785558,13729.6863475676,0.0,1.0
2014-12-02,4.256,4.28,4.2352,4.2799,7723,1.70677868428884,1.71640337611754,1.69843728470397,1.71636327323492,19257.9672470514,0.0,1.0
2014-12-03,4.69,4.7,4.26,4.26,49222,1.88082519485777,1.88483548311972,1.70838279959362,1.70838279959362,122739.306465669,0.0,1.0
2014-12-04,4.8391,4.8391,4.62,4.62,11529,1.94061859284354,1.94061859284354,1.85275317702407,1.85275317702407,28748.5568291152,0.0,1.0
2014-12-05,4.7646,4.86,4.6,4.85,6802,1.91074194529196,1.94900009531103,1.84473260050015,1.94498980704908,16961.3742346814,0.0,1.0
2014-12-08,4.87,4.88,4.82,4.87,12079,1.95301038357299,1.95702067183495,1.93295894226321,1.95301038357299,30120.0293120723,0.0,1.0
2014-12-09,4.85,4.88,4.63,4.76,19678,1.94498980704908,1.95702067183495,1.85676346528603,1.90889721269146,49068.7918538751,0.0,1.0
2014-12-10,4.84,4.84,4.71,4.71,276,1.97306182488277,1.97306182488277,1.92006636264419,1.92006636264419,677.03909890374,0.08,1.0
2014-12-11,4.715,4.84,4.623,4.84,4601,1.92210464965336,1.97306182488277,1.88460016868452,1.97306182488277,11286.4380219424,0.0,1.0
2014-12-12,4.7485,4.75,4.63,4.63,3637,1.93576117261485,1.9363726587176,1.88745377049736,1.88745377049736,8921.70725620613,0.0,1.0
2014-12-15,4.6,4.68,4.59,4.68,4060,1.87522404844231,1.90783664058913,1.87114747442395,1.90783664058913,9959.34326648251,0.0,1.0
2014-12-16,4.59,4.75,4.4101,4.55,8947,1.87114747442395,1.9363726587176,1.79780990783379,1.85484117835054,21947.3507894629,0.0,1.0
2014-12-17,4.75,4.75,4.72,4.72,302,1.9363726587176,1.9363726587176,1.92414293666254,1.92414293666254,740.818144452641,0.0,1.0
2014-12-18,4.77,4.85,4.4601,4.85,13910,1.9445258067543,1.97713839890113,1.81819277792555,1.97713839890113,34121.7893686631,0.0,1.0
2014-12-19,4.58,4.8,4.57,4.8,3155,1.8670709004056,1.95675552880936,1.86299432638725,1.95675552880936,7739.34187333803,0.0,1.0
2014-12-22,4.66,4.78,4.48,4.57,10534,1.89968349255242,1.94860238077266,1.82630516022207,1.86299432638725,25840.3256081594,0.0,1.0
2014-12-23,4.66,4.742,4.66,4.6701,3684,1.89968349255242,1.93311139950292,1.89968349255242,1.90380083231096,9037.00014623688,0.0,1.0
2014-12-24,4.69,4.82,4.58,4.76,12168,1.91191321460748,1.96490867684607,1.8670709004056,1.94044923273595,29848.5933168866,0.0,1.0
2014-12-26,4.64,4.78,4.6,4.76,10098,1.89153034451572,1.94860238077266,1.87522404844231,1.94044923273595,24770.8000751085,0.0,1.0
2014-12-29,4.82,4.851,4.69,4.69,11110,1.96490867684607,1.97754605630296,1.91191321460748,1.91191321460748,27253.2767710889,0.0,1.0
2014-12-30,4.81,4.88,4.81,4.88,665,1.96083210282772,1.98936812095619,1.96083210282772,1.98936812095619,1631.27174192386,0.0,1.0
2014-12-31,4.8455,4.87,4.8,4.8,1761,1.97530394059287,1.98529154693783,1.95675552880936,1.95675552880936,4319.80381583146,0.0,1.0
2015-01-02,4.852,4.8799,4.85,4.8695,2684,1.9779537137048,1.989327355216,1.97713839890113,1.98508771823692,6583.95993281751,0.0,1.0
2015-01-05,4.89,4.9,4.8,4.85,11723,1.99344469497454,1.99752126899289,1.95675552880936,1.97713839890113,28756.9904219149,0.0,1.0
2015-01-06,5.2001,5.2001,4.8724,4.8724,32195,2.11985925528366,2.11985925528366,1.98626992470224,1.98626992470224,78975.6296710358,0.0,1.0
2015-01-07,5.48,5.48,5.221,5.25,26611,2.23396256205736,2.23396256205736,2.12837929498202,2.14020135963524,65277.853119302,0.0,1.0
2015-01-08,5.482,5.51,5.45,5.45,9412,2.23477787686103,2.24619228411241,2.2217328400023,2.2217328400023,23088.0144887028,0.0,1.0
2015-01-09,5.5,5.52,5.3,5.5,16742,2.24211571009406,2.25026885813077,2.16058422972701,2.24211571009406,41068.7992530667,0.0,1.0
2015-01-12,5.6964,6.0,5.55,5.88,11365,2.32217962381451,2.4459444110117,2.26249858018583,2.39702552279147,27878.8020255109,0.0,1.0
2015-01-13,5.8,5.8,5.56,5.56,3958,2.36441293064465,2.36441293064465,2.26657515420418,2.26657515420418,9709.13316471375,0.0,1.0
2015-01-14,5.64,5.7,5.63,5.7,9978,2.299187746351,2.32364719046112,2.29511117233265,2.32364719046112,24476.4352494982,0.0,1.0
2015-01-15,4.825,5.22,4.29,5.01,48923,1.96694696385525,2.12797163758018,1.74885025387337,2.04236358319477,120010.086361114,0.0,1.0
2015-01-16,4.4,4.72,4.34,4.7,27575,1.79369256807525,1.92414293666254,1.76923312396513,1.91598978862583,67642.5838850384,0.0,1.0
2015-01-20,4.41,4.49,4.33,4.49,2880,1.7977691420936,1.83038173424043,1.76515654994678,1.83038173424043,7064.75581464772,0.0,1.0
2015-01-21,4.3,4.4142,4.17,4.39,17007,1.75292682789172,1.79948130318131,1.69993136565313,1.7896159940569,41718.8549096228,0.0,1.0
2015-01-22,4.27,4.43,4.2,4.43,5183,1.74069710583666,1.80592229013031,1.71216108770819,1.80592229013031,12714.1074261525,0.0,1.0
2015-01-23,4.22,4.474,4.17,4.38,19136,1.7203142357449,1.82385921581106,1.69993136565313,1.78553942003854,46941.3775239925,0.0,1.0
2015-01-26,4.34,4.38,4.1,4.12,3636,1.76923312396513,1.78553942003854,1.67139534752466,1.67954849556137,8919.25421599275,0.0,1.0
2015-01-27,4.401,4.419,4.19,4.19,14761,1.79410022547708,1.80143805871012,1.70808451368984,1.70808451368984,36209.326590283,0.0,1.0
2015-01-28,4.26,4.42,4.26,4.42,2583,1.73662053181831,1.80184571611196,1.73662053181831,1.80184571611196,6336.20287126216,0.0,1.0
2015-01-29,4.17,4.34,4.17,4.34,4030,1.69993136565313,1.76923312396513,1.69993136565313,1.76923312396513,9885.75206007998,0.0,1.0
2015-01-30,4.279,4.279,4.13,4.15,4025,1.74436602245318,1.74436602245318,1.68362506957972,1.69177821761643,9873.48685901286,0.0,1.0
2015-02-02,4.28,4.28,4.2001,4.27,1191,1.74477367985502,1.74477367985502,1.71220185344838,1.74069710583666,2921.57089418243,0.0,1.0
2015-02-03,4.238,4.28,4.2201,4.2799,1674,1.72765206897793,1.74477367985502,1.72035500148508,1.74473291411483,4106.38931726399,0.0,1.0
2015-02-04,4.2428,4.2428,4.21,4.21,902,1.72960882450674,1.72960882450674,1.71623766172655,1.71623766172655,2212.64227250425,0.0,1.0
2015-02-05,4.21,4.2726,3.85,4.21,43154,1.71623766172655,1.74175701508143,1.56948099706584,1.71623766172655,105858.497369898,0.0,1.0
2015-02-06,4.12,4.18,4.03,4.18,3667,1.67954849556137,1.70400793967149,1.64285932939619,1.70400793967149,8995.29846260873,0.0,1.0
2015-02-09,4.3,4.37,4.16,4.18,6871,1.75292682789172,1.78146284602019,1.69585479163478,1.70400793967149,16854.8393064043,0.0,1.0
2015-02-10,4.2,4.28,4.19,4.28,7425,1.71216108770819,1.74477367985502,1.70808451368984,1.74477367985502,18213.8235846387,0.0,1.0
2015-02-11,4.3499,4.3499,4.2,4.2,575,1.7732689322433,1.7732689322433,1.71216108770819,1.71216108770819,1410.49812271612,0.0,1.0
2015-02-12,4.311,4.319,4.245,4.245,1918,1.75741105931191,1.76067231852659,1.73050567079078,1.73050567079078,4704.9311293383,0.0,1.0
2015-02-13,4.18,4.2899,4.17,4.27,6132,1.70400793967149,1.74880948813318,1.69993136565313,1.74069710583666,15042.0425886874,0.0,1.0
2015-02-17,4.231,4.2956,4.231,4.2848,4536,1.72479846716509,1.75113313532365,1.72479846716509,1.74673043538382,11126.9904080701,0.0,1.0
2015-02-18,4.33,4.399,4.33,4.399,912,1.76515654994678,1.79328491067341,1.76515654994678,1.79328491067341,2237.17267463844,0.0,1.0
2015-02-19,4.2601,4.31,4.2601,4.31,726,1.73666129755849,1.75700340191007,1.73666129755849,1.75700340191007,1780.90719494245,0.0,1.0
2015-02-20,4.22,4.339,4.22,4.25,5516,1.7203142357449,1.7688254665633,1.7203142357449,1.73254395779996,13530.9698172211,0.0,1.0
2015-02-23,4.33,4.33,4.22,4.22,2998,1.76515654994678,1.76515654994678,1.7203142357449,1.7203142357449,7354.21455983119,0.0,1.0
2015-02-24,4.45,4.45,4.35,4.44,1816,1.81407543816701,1.81407543816701,1.77330969798349,1.80999886414866,4454.72102756954,0.0,1.0
2015-02-25,4.32,4.39,4.32,4.39,1076,1.76107997592843,1.7896159940569,1.76107997592843,1.7896159940569,2639.47126963921,0.0,1.0
2015-02-26,4.26,4.3,4.25,4.25,5209,1.73662053181831,1.75292682789172,1.73254395779996,1.73254395779996,12777.8864717014,0.0,1.0
2015-02-27,4.31,4.4199,4.31,4.41,550,1.75700340191007,1.80180495037177,1.75700340191007,1.7977691420936,1349.17211738064,0.0,1.0
2015-03-02,4.31,4.31,4.31,4.31,56,1.75700340191007,1.75700340191007,1.75700340191007,1.75700340191007,137.370251951484,0.0,1.0
2015-03-03,4.36,4.36,4.25,4.25,525,1.77738627200184,1.77738627200184,1.73254395779996,1.73254395779996,1287.84611204515,0.0,1.0
2015-03-04,4.3268,4.3268,4.31,4.31,651,1.76385204626091,1.76385204626091,1.75700340191007,1.75700340191007,1596.92917893599,0.0,1.0
2015-03-05,4.313,4.369,4.25,4.29,3396,1.75822637411558,1.78105518861836,1.73254395779996,1.74885025387337,8330.52456477209,0.0,1.0
2015-03-06,4.25,4.3447,4.225,4.3447,5821,1.73254395779996,1.77114911375376,1.72235252275407,1.77114911375376,14279.147082314,0.0,1.0
2015-03-09,4.16,4.252,4.0501,4.2001,6875,1.69585479163478,1.73335927260363,1.65105324317308,1.71220185344838,16864.651467258,0.0,1.0
2015-03-10,4.19,4.2,4.1477,4.2,4263,1.70808451368984,1.71216108770819,1.69084060559221,1.71216108770819,10457.3104298067,0.0,1.0
2015-03-11,4.19,4.2115,4.07,4.19,2558,1.74069710583666,1.74962908382604,1.69084420543084,1.74069710583666,6157.31477007795,0.08,1.0
2015-03-12,4.24,4.24,4.15,4.19,2188,1.76146914767242,1.76146914767242,1.72407947236805,1.74069710583666,5266.6945726859,0.0,1.0
2015-03-13,4.26,4.26,4.07,4.24,12267,1.76977796440673,1.76977796440673,1.69084420543084,1.76146914767242,29527.6701659679,0.0,1.0
2015-03-16,4.06,4.15,4.03,4.11,15636,1.68668979706369,1.72407947236805,1.67422657196223,1.70746183889945,37637.1281254646,0.0,1.0
2015-03-17,4.02,4.09,3.982,4.005,15359,1.67007216359508,1.69915302216514,1.6542854117999,1.66384055104435,36970.3665182279,0.0,1.0
2015-03-18,4.01,4.01,3.9901,4.01,2317,1.66591775522793,1.66591775522793,1.6576504825773,1.66591775522793,5577.20810096582,0.0,1.0
2015-03-19,3.9701,4.15,3.97,4.03,6190,1.64934166584299,1.72407947236805,1.64930012175932,1.67422657196223,14899.8351942074,0.0,1.0
2015-03-20,4.03,4.1499,4.03,4.09,2058,1.67422657196223,1.72403792828438,1.67422657196223,1.69915302216514,4953.7739627914,0.0,1.0
2015-03-23,4.072,4.072,4.01,4.01,1165,1.69167508710427,1.69167508710427,1.66591775522793,1.66591775522793,2804.25008097764,0.0,1.0
2015-03-24,4.18,4.2295,4.09,4.09,1896,1.73654269746951,1.75710701888691,1.69915302216514,1.69915302216514,4563.82674123056,0.0,1.0
2015-03-25,4.27,4.27,4.046,4.13,2611,1.77393237277388,1.77393237277388,1.68087362534967,1.71577065563375,6284.8900956503,0.0,1.0
2015-03-26,4.2455,4.2699,4.1882,4.2699,1052,1.76375407227436,1.77389082869021,1.73994931233058,1.77389082869021,2532.24985853087,0.0,1.0
2015-03-27,4.2,4.2008,4.1792,4.1792,1906,1.74485151420381,1.74518386687319,1.73621034480014,1.73621034480014,4587.8975573763,0.0,1.0
2015-03-30,4.1,4.19,4.0,4.15,3503,1.70330743053229,1.74069710583666,1.66176334686078,1.72407947236805,8432.00689584952,0.0,1.0
2015-03-31,4.128,4.233,4.1,4.233,8336,1.71493977396032,1.75856106181542,1.70330743053229,1.75856106181542,20065.4323390812,0.0,1.0
2015-04-01,4.01,4.2,4.01,4.1,4722,1.66591775522793,1.74485151420381,1.66591775522793,1.70330743053229,11366.2393840141,0.0,1.0
2015-04-02,4.0,4.11,4.0,4.11,6756,1.66176334686078,1.70746183889945,1.66176334686078,1.70746183889945,16262.2433880557,0.0,1.0
2015-04-06,4.17,4.17,3.97,3.97,6697,1.73238828910236,1.73238828910236,1.64930012175932,1.64930012175932,16120.2255727959,0.0,1.0
2015-04-07,4.16,4.17,4.11,4.11,614,1.72823388073521,1.73238828910236,1.70746183889945,1.70746183889945,1477.94811134787,0.0,1.0
2015-04-08,4.19,4.19,4.1899,4.1899,2700,1.74069710583666,1.74069710583666,1.74065556175299,1.74065556175299,6499.12035934732,0.0,1.0
2015-04-09,4.52,4.52,4.21,4.25,18374,1.87779258195268,1.87779258195268,1.74900592257097,1.76562355603957,44227.7175861657,0.0,1.0
2015-04-10,4.39,4.39,4.39,4.39,361,1.8237852731797,1.8237852731797,1.8237852731797,1.8237852731797,868.956462860882,0.0,1.0
2015-04-13,4.3095,4.4178,4.3001,4.35,2559,1.79034228582413,1.83533452844038,1.78643714195901,1.80716763971109,6159.7218516925,0.0,1.0
2015-04-14,4.16,4.27,4.15,4.27,6043,1.72823388073521,1.77393237277388,1.72407947236805,1.77393237277388,14545.9941968651,0.0,1.0
2015-04-15,4.21,4.21,4.17,4.2,628,1.74900592257097,1.74900592257097,1.73238828910236,1.74485151420381,1511.64725395189,0.0,1.0
2015-04-16,4.21,4.21,4.21,4.21,4,1.74900592257097,1.74900592257097,1.74900592257097,1.74900592257097,9.6283264582923,0.0,1.0
2015-04-17,4.21,4.5199,4.2057,4.5199,2150,1.74900592257097,1.877751037869,1.74721952697309,1.877751037869,5175.22547133211,0.0,1.0
2015-04-20,4.2,4.5,4.15,4.4,3302,1.74485151420381,1.86948376521837,1.72407947236805,1.82793968154685,7948.18349132033,0.0,1.0
2015-04-21,4.2,4.2,4.2,4.2,33,1.74485151420381,1.74485151420381,1.74485151420381,1.74485151420381,79.4336932809118,0.0,1.0
2015-04-22,4.2001,4.2001,4.2001,4.2001,1000,1.74489305828749,1.74489305828749,1.74489305828749,1.74489305828749,2407.08161457307,0.0,1.0
2015-04-23,4.39,4.48,4.25,4.25,1026,1.8237852731797,1.86117494848407,1.76562355603957,1.76562355603957,2469.66573655198,0.0,1.0
2015-04-24,4.4,4.4,4.4,4.4,1066,1.82793968154685,1.82793968154685,1.82793968154685,1.82793968154685,2565.94900113491,0.0,1.0
2015-04-27,4.3799,4.3799,4.3799,4.3799,552,1.81958932072888,1.81958932072888,1.81958932072888,1.81958932072888,1328.70905124434,0.0,1.0
2015-04-28,4.25,4.39,4.232,4.32,2302,1.76562355603957,1.8237852731797,1.7581456209787,1.79470441460964,5541.10187674724,0.0,1.0
2015-04-29,4.29,4.29,4.2,4.21,2723,1.78224118950818,1.78224118950818,1.74485151420381,1.74900592257097,6554.4832364825,0.0,1.0
2015-04-30,4.34,4.34,4.2,4.2,3597,1.80301323134394,1.80301323134394,1.74485151420381,1.74485151420381,8658.27256761937,0.0,1.0
2015-05-01,4.3,4.3,4.3,4.3,141,1.78639559787533,1.78639559787533,1.78639559787533,1.78639559787533,339.398507654805,0.0,1.0
2015-05-04,4.24,4.3,4.21,4.24,2503,1.76146914767242,1.78639559787533,1.74900592257097,1.76146914767242,6024.92528127643,0.0,1.0
2015-05-05,4.18,4.53,4.18,4.53,13663,1.73654269746951,1.88194699031983,1.73654269746951,1.88194699031983,32887.956099912,0.0,1.0
2015-05-06,4.16,4.37,4.16,4.21,5759,1.72823388073521,1.8154764564454,1.72823388073521,1.74900592257097,13862.3830183263,0.0,1.0
2015-05-07,4.17,4.31,4.1601,4.31,2948,1.73238828910236,1.79055000624249,1.72827542481888,1.79055000624249,7096.07659976143,0.0,1.0
2015-05-08,4.4,4.4,4.2,4.2499,17083,1.82793968154685,1.82793968154685,1.74485151420381,1.7655820119559,41120.175221752,0.0,1.0
2015-05-11,4.389,4.4,4.3384,4.4,2080,1.82336983234299,1.82793968154685,1.8023485260052,1.82793968154685,5006.72975831199,0.0,1.0
2015-05-12,4.35,4.378,4.35,4.378,203,1.80716763971109,1.81879998313912,1.80716763971109,1.81879998313912,488.637567758336,0.0,1.0
2015-05-13,4.4,4.4,4.35,4.38,3302,1.82793968154685,1.82793968154685,1.80716763971109,1.81963086481255,7948.18349132032,0.0,1.0
2015-05-14,4.27,4.35,4.27,4.35,1453,1.77393237277388,1.80716763971109,1.77393237277388,1.80716763971109,3497.48958597468,0.0,1.0
2015-05-15,4.27,4.27,4.27,4.27,8,1.77393237277388,1.77393237277388,1.77393237277388,1.77393237277388,19.2566529165846,0.0,1.0
2015-05-18,4.3304,4.3724,4.292,4.32,2796,1.79902499931148,1.81647351445351,1.78307207118161,1.79470441460964,6730.20019434631,0.0,1.0
2015-05-19,4.32,4.32,4.3,4.32,2127,1.79470441460964,1.79470441460964,1.78639559787533,1.79470441460964,5119.86259419693,0.0,1.0
2015-05-20,4.32,4.32,4.32,4.32,39,1.79470441460964,1.79470441460964,1.79470441460964,1.79470441460964,93.87618296835,0.0,1.0
2015-05-21,4.3,4.49,4.3,4.49,5406,1.78639559787533,1.86532935685122,1.78639559787533,1.86532935685122,13012.6832083821,0.0,1.0
2015-05-22,4.37,4.37,4.35,4.35,2324,1.8154764564454,1.8154764564454,1.80716763971109,1.80716763971109,5594.05767226783,0.0,1.0
2015-05-26,4.43,4.43,4.34,4.34,203,1.84040290664831,1.84040290664831,1.80301323134394,1.80301323134394,488.637567758335,0.0,1.0
2015-05-27,4.45,4.47,4.33,4.33,1690,1.84871172338261,1.85702054011692,1.79885882297679,1.79885882297679,4067.96792862851,0.0,1.0
2015-05-28,5.0,5.186,4.33,4.38,40827,2.07720418357597,2.154476179205,1.79885882297679,1.81963086481255,98273.9210781751,0.0,1.0
2015-05-29,4.83,5.25,4.69,5.0,5039,2.00657924133439,2.18106439275477,1.94841752419426,2.07720418357597,12129.2842558337,0.0,1.0
2015-06-01,4.69,4.76,4.54,4.76,21791,1.94841752419426,1.97749838276432,1.88610139868698,1.97749838276432,52452.715463162,0.0,1.0
2015-06-02,4.62,4.62,4.54,4.55,4104,1.9193366656242,1.9193366656242,1.88610139868698,1.89025580705413,9878.6629462079,0.0,1.0
2015-06-03,4.65,4.6868,4.5185,4.52,950,1.93179989072565,1.94708811351677,1.8771694206976,1.87779258195268,2286.72753384443,0.0,1.0
2015-06-04,4.8,4.91,4.61,4.67,6586,1.99411601623293,2.0398145082716,1.91518225725704,1.94010870745996,15853.0395135783,0.0,1.0
2015-06-05,4.935,4.94,4.8,4.82,5224,2.05020052918948,2.05227773337306,1.99411601623293,2.00242483296723,12574.5943545298,0.0,1.0
2015-06-08,5.0,5.08,4.83,4.83,9894,2.07720418357597,2.11043945051318,2.00657924133439,2.00657924133439,23815.665494586,0.0,1.0
2015-06-09,5.002,5.02,5.0,5.0,7142,2.0780350652494,2.08551300031027,2.07720418357597,2.07720418357597,17191.3768912809,0.0,1.0
2015-06-10,5.02,5.1,4.97,5.05,6813,2.11874826724749,2.15251317987295,2.09764519685658,2.13141010948204,16142.2008120066,0.08,1.0
2015-06-11,4.93,5.022,4.92,4.92,9915,2.08076274054385,2.11959239006313,2.07654212646567,2.07654212646567,23491.8422209079,0.0,1.0
2015-06-12,4.92,4.929,4.74,4.92,6472,2.07654212646567,2.08034067913603,2.00057107305839,2.07654212646567,15334.2615081912,0.0,1.0
2015-06-15,4.9,4.9,4.72,4.8,3047,2.0681008983093,2.0681008983093,1.99212984490202,2.02589475752748,7219.32861796333,0.0,1.0
2015-06-16,4.89,4.9,4.8881,4.9,3989,2.06388028423112,2.0681008983093,2.06307836755626,2.0681008983093,9451.23132820994,0.0,1.0
2015-06-17,5.0999,5.0999,4.849,4.849,3708,2.15247097373217,2.15247097373217,2.04657576651057,2.04657576651057,8785.4514326905,0.0,1.0
2015-06-18,4.9,4.97,4.28,4.97,10211,2.0681008983093,2.09764519685658,1.806422825462,2.09764519685658,24193.1619685013,0.0,1.0
2015-06-19,4.8895,4.98,4.8201,4.98,2520,2.06366925352721,2.10186581093476,2.03437819182463,2.10186581093476,5970.69514843045,0.0,1.0
2015-06-22,5.027,5.09,4.9136,4.9235,12817,2.12170269710222,2.14829256579476,2.07384093345563,2.07801934139303,30367.6189354893,0.0,1.0
2015-06-23,5.0,5.09,4.99,5.09,4050,2.11030703909112,2.14829256579476,2.10608642501294,2.14829256579476,9595.76005997753,0.0,1.0
2015-06-24,4.9715,4.9999,4.9715,4.9999,2200,2.0982782889683,2.11026483295034,2.0982782889683,2.11026483295034,5212.51163751866,0.0,1.0
2015-06-25,4.98,4.9881,4.98,4.9862,1275,2.10186581093476,2.10528450833809,2.10186581093476,2.10448259166323,3020.88742628922,0.0,1.0
2015-06-26,4.862,4.97,4.817,4.97,2968,2.05206256481221,2.09764519685658,2.03306980146039,2.09764519685658,7032.15206370697,0.0,1.0
2015-06-29,4.69,4.82,4.64,4.8,8893,1.97946800266747,2.03433598568384,1.95836493227656,2.02589475752748,21070.3936329334,0.0,1.0
2015-06-30,4.903,4.9155,4.8,4.9,2621,2.06936708253276,2.07464285013048,2.02589475752748,2.0681008983093,6209.99681906197,0.0,1.0
2015-07-01,4.618,4.618,4.618,4.618,645,1.94907958130456,1.94907958130456,1.94907958130456,1.94907958130456,1528.2136391816,0.0,1.0
2015-07-02,4.75,4.7644,4.71,4.73,11262,2.00479168713657,2.01086937140915,1.98790923082384,1.9963504589802,26683.3209371522,0.0,1.0
2015-07-06,4.7,4.78,4.7,4.78,2696,1.98368861674566,2.01745352937112,1.98368861674566,2.01745352937112,6387.69607943193,0.0,1.0
2015-07-07,4.7,4.7,4.57,4.7,15798,1.98368861674566,1.98368861674566,1.92882063372929,1.98368861674566,37430.572204327,0.0,1.0
2015-07-08,4.58,4.69,4.58,4.6,2887,1.93304124780747,1.97946800266747,1.93304124780747,1.94148247596383,6840.23686250742,0.0,1.0
2015-07-09,4.6,4.6,4.5,4.57,2655,1.94148247596383,1.94148247596383,1.89927633518201,1.92882063372929,6290.55381709638,0.0,1.0
2015-07-10,4.622,4.73,4.622,4.73,650,1.95076782693584,1.9963504589802,1.95076782693584,1.9963504589802,1540.0602565396,0.0,1.0
2015-07-13,4.622,4.622,4.622,4.622,29,1.95076782693584,1.95076782693584,1.95076782693584,1.95076782693584,68.710380676382,0.0,1.0
2015-07-14,4.74,4.75,4.66,4.66,3047,2.00057107305839,2.00479168713657,1.96680616043293,1.96680616043293,7219.32861796331,0.0,1.0
2015-07-15,4.7354,4.86,4.67,4.86,1634,1.99862959058242,2.05121844199657,1.97102677451111,2.05121844199657,3871.4745525934,0.0,1.0
2015-07-16,4.83,4.85,4.61,4.85,3173,2.03855659976203,2.04699782791839,1.94570309004202,2.04699782791839,7517.86337538483,0.0,1.0
2015-07-17,4.84,4.84,4.8164,4.8164,1229,2.04277721384021,2.04277721384021,2.0328165646157,2.0328165646157,2911.89854659564,0.0,1.0
2015-07-20,4.8,4.8,4.8,4.8,1116,2.02589475752748,2.02589475752748,2.02589475752748,2.02589475752748,2644.16499430491,0.0,1.0
2015-07-21,4.8,4.8,4.64,4.64,5024,2.02589475752748,2.02589475752748,1.95836493227656,1.95836493227656,11903.4811213153,0.0,1.0
2015-07-22,4.6401,4.7,4.6401,4.7,455,1.95840713841735,1.98368861674566,1.95840713841735,1.98368861674566,1078.04217957772,0.0,1.0
2015-07-23,4.95,4.95,4.705,4.79,8256,2.08920396870021,2.08920396870021,1.98579892378475,2.0216741434493,19561.1345815245,0.0,1.0
2015-07-24,4.86,4.86,4.7955,4.7955,333,2.05121844199657,2.05121844199657,2.0239954811923,2.0239954811923,788.984716042596,0.0,1.0
2015-07-27,4.76,4.77,4.75,4.75,4624,2.00901230121475,2.01323291529293,2.00479168713657,2.00479168713657,10955.7517326756,0.0,1.0
2015-07-28,4.763,4.767,4.763,4.767,413,2.01027848543821,2.01196673106948,2.01027848543821,2.01196673106948,978.530593770543,0.0,1.0
2015-07-29,4.94,4.94,4.93,4.93,303,2.08498335462203,2.08498335462203,2.08076274054385,2.08076274054385,717.905011894614,0.0,1.0
2015-07-30,4.896,4.95,4.7701,4.95,2043,2.06641265267803,2.08920396870021,2.01327512143371,2.08920396870021,4840.52785247754,0.0,1.0
2015-07-31,4.896,4.896,4.896,4.896,1,2.06641265267803,2.06641265267803,2.06641265267803,2.06641265267803,2.36932347159938,0.0,1.0
2015-08-03,4.76,4.76,4.76,4.76,263,2.00901230121475,2.00901230121475,2.00901230121475,2.00901230121475,623.132073030638,0.0,1.0
2015-08-04,4.9499,4.9499,4.9499,4.9499,105,2.08916176255943,2.08916176255943,2.08916176255943,2.08916176255943,248.778964517936,0.0,1.0
2015-08-05,4.88,4.9499,4.88,4.94,831,2.05965967015294,2.08916176255943,2.05965967015294,2.08498335462203,1968.90780489909,0.0,1.0
2015-08-06,4.98,4.99,4.8,4.8101,3360,2.10186581093476,2.10608642501294,2.02589475752748,2.03015757774644,7960.92686457393,0.0,1.0
2015-08-07,4.803,4.99,4.76,4.8,3640,2.02716094175093,2.10608642501294,2.00901230121475,2.02589475752748,8624.33743662178,0.0,1.0
2015-08-10,4.86,4.86,4.812,4.84,932,2.05121844199657,2.05121844199657,2.0309594944213,2.04277721384021,2208.20947553063,0.0,1.0
2015-08-11,4.81,4.962,4.81,4.94,811,2.03011537160566,2.09426870559403,2.03011537160566,2.08498335462203,1921.5213354671,0.0,1.0
2015-08-12,4.69,4.94,4.69,4.94,300,1.97946800266747,2.08498335462203,1.97946800266747,2.08498335462203,710.797041479817,0.0,1.0
2015-08-13,4.93,4.93,4.93,4.93,195,2.08076274054385,2.08076274054385,2.08076274054385,2.08076274054385,462.01807696188,0.0,1.0
2015-08-14,4.61,4.98,4.61,4.98,585,1.94570309004202,2.10186581093476,1.94570309004202,2.10186581093476,1386.05423088564,0.0,1.0
2015-08-17,4.65,4.7,4.65,4.692,2188,1.96258554635475,1.98368861674566,1.96258554635475,1.98031212548311,5184.07975585944,0.0,1.0
2015-08-18,4.71,4.88,4.65,4.65,6015,1.98790923082384,2.05965967015294,1.96258554635475,1.96258554635475,14251.4806816703,0.0,1.0
2015-08-19,4.695,4.71,4.68,4.71,952,1.98157830970657,1.98790923082384,1.97524738858929,1.98790923082384,2255.59594496261,0.0,1.0
2015-08-20,4.71,4.71,4.59,4.6,5159,1.98790923082384,1.98790923082384,1.93726186188565,1.94148247596383,12223.3397899812,0.0,1.0
2015-08-21,4.62,4.91,4.501,4.71,9511,1.9499237041202,2.07232151238748,1.89969839658983,1.98790923082384,22534.6355383817,0.0,1.0
2015-08-24,4.7575,4.81,4.33,4.65,3172,2.00795714769521,2.03011537160566,1.82752589585291,1.96258554635475,7515.49405191323,0.0,1.0
2015-08-25,4.94,4.99,4.85,4.9,13935,2.08498335462203,2.10608642501294,2.04699782791839,2.0681008983093,33016.5225767374,0.0,1.0
2015-08-26,4.9001,4.99,4.9,4.99,1930,2.06814310445008,2.10608642501294,2.0681008983093,2.10608642501294,4572.79430018682,0.0,1.0
2015-08-27,5.29,5.29,4.9,4.95,20848,2.23270484735841,2.23270484735841,2.0681008983093,2.08920396870021,49395.655735904,0.0,1.0
2015-08-28,5.55,5.662,5.3,5.3,35346,2.34244081339115,2.38971169106679,2.23692546143659,2.23692546143659,83746.1074271518,0.0,1.0
2015-08-31,6.05,6.28,5.6,5.6,40951,2.55347151730026,2.65054564109845,2.36354388378206,2.36354388378206,97026.1654854664,0.0,1.0
2015-09-01,6.3,6.76,6.05,6.48,61437,2.65898686925482,2.8531351168512,2.55347151730026,2.7349579226621,145564.126124651,0.0,1.0
2015-09-02,6.36,6.8,6.15,6.79,99428,2.68431055372391,2.87001757316393,2.59567765808208,2.86579695908575,235577.094134184,0.0,1.0
2015-09-03,6.5101,7.0,6.25,6.46,47086,2.74766197103743,2.95442985472757,2.63788379886391,2.72651669450573,111561.964983728,0.0,1.0
2015-09-04,6.45,6.78,6.35,6.78,23126,2.72229608042755,2.86157634500756,2.68008993964573,2.86157634500756,54792.9746042074,0.0,1.0
2015-09-08,7.0,7.35,6.5,6.5,50803,2.95442985472757,3.10215134746395,2.74339915081846,2.74339915081846,120368.740327664,0.0,1.0
2015-09-09,6.95,7.3,6.74,7.2,32731,2.9713123110403,3.12094674397039,2.88153165128225,3.07819404884751,76558.9161242885,0.09,1.0
2015-09-10,6.91,7.0,6.89,6.97,5513,2.95421123299115,2.99268865860174,2.94566069396657,2.97986285006488,12895.0934769241,0.0,1.0
2015-09-11,6.89,7.0829,6.8,6.83,15918,2.94566069396657,3.02813064285861,2.90718326835598,2.92000907689284,37232.7404254812,0.0,1.0
2015-09-14,6.72,6.97,6.72,6.84,14055,2.87298111225767,2.97986285006488,2.87298111225767,2.92428434640513,32875.1204096079,0.0,1.0
2015-09-15,6.73,6.93,6.62,6.67,14778,2.87725638176996,2.96276177201573,2.83022841713479,2.85160476469623,34566.2418650434,0.0,1.0
2015-09-16,6.84,6.91,6.7001,6.75,9829,2.92428434640513,2.95421123299115,2.86447332592822,2.88580692079454,22990.3634653885,0.0,1.0
2015-09-17,6.965,6.97,6.7,6.7,16298,2.97772521530874,2.97986285006488,2.8644305732331,2.8644305732331,38121.5732789603,0.0,1.0
2015-09-18,6.97,6.97,6.9,6.97,8903,2.97986285006488,2.97986285006488,2.94993596347886,2.97986285006488,20824.418143489,0.0,1.0
2015-09-21,7.14,7.15,6.9301,6.95,11632,3.05254243177378,3.05681770128607,2.96280452471085,2.9713123110403,27207.6414517651,0.0,1.0
2015-09-22,7.35,7.47,6.9001,7.14,18849,3.14232309153183,3.19362632567929,2.94997871617398,3.05254243177378,44088.4485663961,0.0,1.0
2015-09-23,7.49,7.739,6.9001,7.16,20728,3.20217686470387,3.30863107555984,2.94997871617398,3.06109297079836,48483.4931234685,0.0,1.0
2015-09-24,7.24,7.55,6.96,7.55,9845,3.09529512689666,3.2278284817776,2.97558758055259,3.2278284817776,23027.7880065876,0.0,1.0
2015-09-25,7.4,7.5,7.24,7.27,15434,3.16369943909327,3.20645213421615,3.09529512689666,3.10812093543353,36100.6480542076,0.0,1.0
2015-09-28,7.51,7.51,7.31,7.37,10937,3.21072740372844,3.21072740372844,3.12522201348268,3.15087363055641,25582.012943428,0.0,1.0
2015-09-29,7.37,7.51,7.33,7.51,8469,3.15087363055641,3.21072740372844,3.13377255250726,3.21072740372844,19809.2774634627,0.0,1.0
2015-09-30,7.47,7.55,7.31,7.37,29777,3.19362632567929,3.2278284817776,3.12522201348268,3.15087363055641,69649.4102053996,0.0,1.0
2015-10-01,6.885,7.43,6.67,7.3,16077,2.94352305921043,3.17652524763014,2.85160476469623,3.12094674397039,37604.6468036474,0.0,1.0
2015-10-02,6.631,7.1999,6.3801,6.86,20601,2.83493121359831,3.07815129615239,2.727664701535,2.93283488542971,48186.4358277005,0.0,1.0
2015-10-05,6.81,6.9,6.4,6.9,19242,2.91145853786827,2.94993596347886,2.73617248786445,2.94993596347886,45007.6888595996,0.0,1.0
2015-10-06,6.63,6.8,6.511,6.58,14414,2.83450368664708,2.90718326835598,2.78362797945085,2.81312733908564,33714.8335527632,0.0,1.0
2015-10-07,6.43,6.72,6.4,6.5508,14506,2.74899829640132,2.87298111225767,2.73617248786445,2.80064355210976,33930.0246646581,0.0,1.0
2015-10-08,8.97,9.44,7.53,7.55,206122,3.83491675252252,4.03585441960007,3.21927794275302,3.2278284817776,482126.330065399,0.0,1.0
2015-10-09,8.56,9.2499,8.45,8.74,34118,3.6596307025187,3.95458154617147,3.61260273788353,3.73658555373989,79803.1560394878,0.0,1.0
2015-10-12,9.05,9.2,8.22,8.57,58927,3.86911890862083,3.93324795130515,3.51427153910091,3.66390597203099,137832.246202558,0.0,1.0
2015-10-13,9.49,9.96,8.69,8.95,44534,4.05723076716151,4.25816843423905,3.71520920617845,3.82636621349794,104166.532360119,0.0,1.0
2015-10-14,10.34,10.705,8.5,9.43,79638,4.420628675706,4.57667601290452,3.63397908544497,4.03157915008778,186275.975751003,0.0,1.0
2015-10-15,10.14,10.6,9.87,10.49,28717,4.33512328546024,4.5317856830255,4.21969100862846,4.48475771839033,67170.0343509575,0.0,1.0
2015-10-16,10.12,10.22,9.7901,9.86,26962,4.32657274643566,4.36932544155855,4.18553160522528,4.21541573911617,63065.0299881783,0.0,1.0
2015-10-19,10.57,10.63,10.0179,10.02,34981,4.51895987448863,4.54461149156236,4.2829222447152,4.28382005131278,81821.7422304156,0.0,1.0
2015-10-20,10.1,10.75,9.9497,10.7,19579,4.31802220741109,4.59591472570982,4.2537649066414,4.57453837814838,45795.9432586062,0.0,1.0
2015-10-21,10.2265,10.4989,10.0,10.21,17037,4.37210436674153,4.48856270825627,4.27526951228821,4.36505017204626,39850.1192755951,0.0,1.0
2015-10-22,10.58,10.68,10.13,10.61,11482,4.52323514400092,4.5659878391238,4.33084801594795,4.53606095253779,26856.7863780233,0.0,1.0
2015-10-23,10.6,10.64,10.365,10.41,12595,4.5317856830255,4.54888676107465,4.43131684948673,4.45055556229202,29460.1310251875,0.0,1.0
2015-10-26,10.2,10.6,10.2,10.6,10525,4.36077490253397,4.5317856830255,4.36077490253397,4.5317856830255,24618.3310075505,0.0,1.0
2015-10-27,10.49,10.5,10.21,10.35,7822,4.48475771839033,4.48903298790262,4.36505017204626,4.42490394521829,18295.922578723,0.0,1.0
2015-10-28,10.65,10.65,10.35,10.35,14833,4.55316203058694,4.55316203058694,4.42490394521829,4.42490394521829,34694.8887254153,0.0,1.0
2015-10-29,11.9,11.95,10.58,10.58,65049,5.08757071962297,5.10894706718441,4.52323514400092,4.52323514400092,152151.811278874,0.0,1.0
2015-10-30,12.1,12.34,11.5,11.86,45267,5.17307610986873,5.27568257816365,4.91655993913144,5.07046964157381,105881.044153804,0.0,1.0
2015-11-02,12.2,13.03,11.89,12.65,35993,5.21582880499161,5.57067617451153,5.08329545011068,5.40821593304458,84188.8444612603,0.0,1.0
2015-11-03,12.2,12.99,12.01,12.35,33423,5.21582880499161,5.55357509646238,5.13459868425814,5.27995784767593,78177.5275311506,0.0,1.0
2015-11-04,11.51,12.28,11.5,12.11,43582,4.92083520864372,5.25003096108992,4.91655993913144,5.17735137938102,101939.772158771,0.0,1.0
2015-11-05,11.05,11.66,10.61,11.66,63943,4.72417281107847,4.98496425132805,4.53606095253779,4.98496425132805,149564.839868485,0.0,1.0
2015-11-06,11.95,12.25,11.16,11.16,69737,5.10894706718441,5.23720515255305,4.77120077571364,4.77120077571364,163117.201850218,0.0,1.0
2015-11-09,12.308,12.44,11.55,11.55,27605,5.26200171572432,5.31843527328653,4.93793628669288,4.93793628669288,64569.0287376182,0.0,1.0
2015-11-10,12.26,12.42,11.79,12.38,12457,5.24148042206534,5.30988473426195,5.04054275498779,5.2927836562128,29137.344357345,0.0,1.0
2015-11-11,12.41,12.7199,12.2726,12.3,11799,5.30560946474966,5.43810006693548,5.24686726165082,5.25858150011449,27598.260100531,0.0,1.0
2015-11-12,12.465,12.87,12.3001,12.44,24926,5.32912344706725,5.50227186231492,5.25862425280962,5.31843527328653,58302.7571205894,0.0,1.0
2015-11-13,12.69,12.84,12.321,12.739,22954,5.42531701109373,5.48944605377806,5.2675595660903,5.44626583170395,53690.1824177971,0.0,1.0
2015-11-16,13.21,13.3182,12.5201,12.53,59878,5.64763102573272,5.69388944185568,5.35268018207996,5.35691269889712,140056.667370082,0.0,1.0
2015-11-17,13.14,13.5,12.7117,13.43,35235,5.6177041391467,5.77161384158908,5.4345943459354,5.74168695500306,82415.8568219517,0.0,1.0
2015-11-18,13.43,13.92,13.2,13.2,30607,5.74168695500306,5.95117516110518,5.64335575622043,5.64335575622043,71590.8082801043,0.0,1.0
2015-11-19,14.27,14.407,13.45,13.45,47989,6.10080959403527,6.15938078635362,5.75023749402764,5.75023749402764,112247.894225306,0.0,1.0
2015-11-20,13.2701,14.5,13.25,14.27,46507,5.67332539550157,6.1991407928179,5.66473210378187,6.10080959403527,108781.446096736,0.0,1.0
2015-11-23,11.6,13.39,11.07,13.3,121670,4.95931263425432,5.72458587695391,4.73272335010304,5.68610845134331,284590.245481109,0.0,1.0
2015-11-24,12.55,13.38,12.1377,12.75,114557,5.3654632379217,5.72031060744162,5.18919387593006,5.45096862816746,267952.697884272,0.0,1.0
2015-11-25,12.59,13.285,11.78,12.74,84863,5.38256431597085,5.67969554707488,5.03626748547551,5.44669335865517,198497.427486343,0.0,1.0
2015-11-27,12.5563,13.0999,12.0801,13.0999,11746,5.36815665771444,5.60056030840243,5.16456832353928,5.60056030840243,27474.2913078088,0.0,1.0
2015-11-30,13.83,13.87,12.0409,12.39,37678,5.91269773549459,5.92979881354374,5.14780926705111,5.29705892572509,88130.1164562933,0.0,1.0
2015-12-01,16.35,16.6,13.97,13.97,146431,6.99006565259122,7.09694739039842,5.97255150866662,5.97255150866662,342507.062020582,0.0,1.0
2015-12-02,16.31,16.99,16.18,16.35,42455,6.97296457454206,7.26368290137766,6.91738607088232,6.99006565259122,99303.6810380576,0.0,1.0
2015-12-03,16.97,17.5,15.9,16.33,52077,7.25513236235309,7.48172164650436,6.79767852453825,6.98151511356664,121809.864501682,0.0,1.0
2015-12-04,16.68,17.276,16.485,17.0,30548,7.13114954649673,7.3859556094291,7.04778179100711,7.26795817088995,71452.8052844325,0.0,1.0
2015-12-07,16.6,17.429,16.3804,17.19,62128,7.09694739039842,7.45136723296711,7.00306247190857,7.34918829162343,145319.493476209,0.0,1.0
2015-12-08,16.7,16.7941,15.51,16.59,25013,7.1397000855213,7.17993037163194,6.63094301355901,7.09267212088613,58506.2530633597,0.0,1.0
2015-12-09,16.74,17.5852,15.5249,16.8,62881,7.19527858918105,7.55856708760254,6.67299764451475,7.22106811817453,146294.2576793,0.09,1.0
2015-12-10,14.48,16.77,13.42,16.76,105548,6.22387299709329,7.20817335367779,5.76825798487513,7.20387509884554,245560.126421888,0.0,1.0
2015-12-11,13.95,14.78,13.68,14.01,36034,5.99606549098421,6.35282064206069,5.88001261051355,6.02185501997769,83834.0242873981,0.0,1.0
2015-12-14,13.86,13.91,13.12,13.78,33611,5.95738119749399,5.97887247165522,5.63931033990773,5.92299515883601,78196.8527036615,0.0,1.0
2015-12-15,13.8,14.35,13.4329,13.68,36043,5.93159166850051,6.16799568427408,5.77380273360873,5.88001261051355,83854.9630180022,0.0,1.0
2015-12-16,14.09,14.16,13.6586,13.86,26554,6.05624105863566,6.08632884246139,5.87081434517254,5.95738119749399,61778.5613844583,0.0,1.0
2015-12-17,13.47,14.21,13.26,14.1859,45510,5.78974925903636,6.10782011662262,5.69948590755918,6.09746132247691,105880.181087847,0.0,1.0
2015-12-18,13.93,14.05,12.61,13.26,86805,5.98746898131971,6.03904803930668,5.42009934346314,5.69948590755918,201954.056676128,0.0,1.0
2015-12-21,13.44,13.88,13.15,13.84,35508,5.77685449453962,5.96597770715848,5.65220510440447,5.94878468782949,82610.2718098722,0.0,1.0
2015-12-22,12.79,14.16,12.563,13.35,101669,5.49746793044359,6.08632884246139,5.39989754575159,5.7381702010494,236535.533531539,0.0,1.0
2015-12-23,13.14,13.7264,12.52,12.9,46781,5.64790684957222,5.89995651293517,5.38141504997292,5.5447487335983,108837.195154265,0.0,1.0
2015-12-24,12.77,13.16,12.77,13.12,8546,5.48887142077909,5.65650335923672,5.48887142077909,5.63931033990773,19882.4879713633,0.0,1.0
2015-12-28,12.88,13.1456,12.77,12.77,20191,5.53615222393381,5.65031387227828,5.48887142077909,5.48887142077909,46974.8788473901,0.0,1.0
2015-12-29,12.61,13.4899,12.61,13.4899,38278,5.42009934346314,5.79830278615254,5.42009934346314,5.79830278615254,89054.7477846764,0.0,1.0
2015-12-30,10.57,12.6,10.4,12.6,68393,4.54325535768481,5.4158010886309,4.47018502553661,5.4158010886309,159118.066911473,0.0,1.0
2015-12-31,11.07,11.18,10.62,10.81,38637,4.75816809929715,4.80544890245186,4.56474663184604,4.64641347365873,89889.9704832158,0.0,1.0
2016-01-04,10.93,11.265,10.6,10.69,54500,4.69799253164569,4.84198406852596,4.55615012218155,4.59483441567177,126795.646435677,0.0,1.0
2016-01-05,11.02,11.2418,10.93,10.93,19352,4.73667682513591,4.83201211731514,4.69799253164569,4.69799253164569,45022.9238499675,0.0,1.0
2016-01-06,10.42,11.01,10.34,10.87,38841,4.47878153520111,4.73237857030367,4.44439549654313,4.67220300265221,90364.5817102412,0.0,1.0
2016-01-07,9.26,10.2288,9.02,10.21,45309,3.98018397466049,4.39659890280855,3.87702585868656,4.38851818372393,105412.54943769,0.0,1.0
2016-01-08,9.63,9.8552,9.1508,9.39,22142,4.13921940345362,4.23601610227581,3.93324703189235,4.03606128747969,51513.9303372251,0.0,1.0
2016-01-11,9.47,11.29,9.23,11.29,29211,4.07044732613767,4.85272970560657,3.96728921016375,4.85272970560657,67960.1399639004,0.0,1.0
2016-01-12,9.56,10.9,9.45,9.45,12825,4.10913161962789,4.68509776714895,4.06185081647317,4.06185081647317,29837.6911107809,0.0,1.0
2016-01-13,8.98,10.13,8.8201,9.7,28297,3.85983283935758,4.35413214506595,3.79110374458995,4.16930718727934,65833.6955447772,0.0,1.0
2016-01-14,9.3,9.74,8.63,8.95,38713,3.99737699398947,4.18650020660833,3.70939392022894,3.84693807486084,90066.7864305391,0.0,1.0
2016-01-15,9.222,9.98,9.01,9.98,39590,3.96385060629795,4.28965832258225,3.87272760385432,4.28965832258225,92107.1494016232,0.0,1.0
2016-01-19,9.76,10.11,9.3,9.3,40538,4.19509671627282,4.34553563540146,3.99737699398947,3.99737699398947,94312.6956919173,0.0,1.0
2016-01-20,9.73,10.52,8.8002,9.79,32927,4.18220195177608,4.52176408352357,3.78255021747378,4.20799148076956,76605.5091777532,0.0,1.0
2016-01-21,9.8189,10.27,8.73,9.68,48285,4.22041343723476,4.41430771271741,3.75237646855141,4.16071067761485,112336.289690765,0.0,1.0
2016-01-22,10.81,11.41,9.2901,10.1,41274,4.64641347365873,4.90430876359354,3.99312172170555,4.34123738056921,96025.0185502046,0.0,1.0
2016-01-25,11.38,11.8,10.76,11.73,49082,4.8914139990968,5.07194070205116,4.6249221994975,5.04185291822543,114190.530612035,0.0,1.0
2016-01-26,11.49,11.77,10.9714,11.27,26521,4.93869480225151,5.05904593755442,4.71578730665119,4.84413319594208,61701.7860389101,0.0,1.0
2016-01-27,10.69,11.48,10.6,11.48,18289,4.59483441567177,4.93439654741926,4.55615012218155,4.93439654741926,42549.8271130661,0.0,1.0
2016-01-28,10.81,11.3,10.69,10.8,22505,4.64641347365873,4.85702796043882,4.59483441567177,4.64211521882648,52358.4591382554,0.0,1.0
2016-01-29,10.53,11.25,9.98,10.99,26326,4.52606233835582,4.83553668627759,4.28965832258225,4.72378206063917,61248.1135424889,0.0,1.0
2016-02-01,10.9,10.93,10.04,10.52,19738,4.68509776714895,4.69799253164569,4.31544785157573,4.52176408352357,45920.9627403193,0.0,1.0
2016-02-02,10.89,10.9,10.37,10.9,30244,4.6807995123167,4.68509776714895,4.45729026103987,4.68509776714895,70363.4409321217,0.0,1.0
2016-02-03,10.26,10.8976,9.9211,10.84,28145,4.41000945788516,4.68406618598921,4.26434160162032,4.65930823815547,65480.063650131,0.0,1.0
2016-02-04,10.05,10.475,9.9,10.17,19326,4.31974610640798,4.50242193677846,4.25527228392428,4.37132516439494,44962.434183778,0.0,1.0
2016-02-05,10.0299,10.72,9.66,10.1,24899,4.31110661419516,4.60772918016851,4.15211416795036,4.34123738056921,57928.1614789345,0.0,1.0
2016-02-08,10.42,10.42,9.5151,9.62,18615,4.47878153520111,4.47878153520111,4.0898324554311,4.13492114862137,43308.2744660575,0.0,1.0
2016-02-09,10.15,10.65,9.98,10.28,12978,4.36272865473045,4.57764139634278,4.28965832258225,4.41860596754965,30193.6495310499,0.0,1.0
2016-02-10,10.05,10.35,9.6501,10.2,8906,4.31974610640798,4.44869375137538,4.14785889566643,4.38421992889168,20720.0371955255,0.0,1.0
2016-02-11,9.85,9.99,9.1,9.69,21226,4.23378100976304,4.2939565774145,3.91141189734454,4.16500893244709,49382.8328668567,0.0,1.0
2016-02-12,9.95,10.0,9.7,9.96,23044,4.27676355808551,4.29825483224674,4.16930718727934,4.28106181291776,53612.4564488761,0.0,1.0
2016-02-16,10.23,10.39,9.76,10.04,10698,4.39711469338842,4.46588677070437,4.19509671627282,4.31544785157573,24889.1711113555,0.0,1.0
2016-02-17,10.38,10.39,10.12,10.12,17387,4.46158851587212,4.46588677070437,4.3498338902337,4.3498338902337,40451.3010014151,0.0,1.0
2016-02-18,10.33,10.98,10.28,10.39,17298,4.44009724171089,4.71948380580693,4.41860596754965,4.46588677070437,40244.2402209972,0.0,1.0
2016-02-19,10.89,11.17,10.33,10.41,37314,4.6807995123167,4.80115064761961,4.44009724171089,4.47448328036886,86811.9770844197,0.0,1.0
2016-02-22,12.62,13.02,11.105,11.2,56307,5.42439759829539,5.59632779158526,4.77321199121001,4.81404541211635,130999.678235847,0.0,1.0
2016-02-23,12.15,13.4,11.2501,13.06,50244,5.22237962117979,5.75966147521064,4.83557966882591,5.61352081091425,116893.953385581,0.0,1.0
2016-02-24,11.96,12.32,11.6001,11.69,20154,5.14071277936711,5.29544995332799,4.98601858795455,5.02465989889644,46888.7973993512,0.0,1.0
2016-02-25,11.28,12.03,10.81,11.97,20267,4.84843145077433,5.17080056319283,4.64641347365873,5.14501103419935,47151.6947947133,0.0,1.0
2016-02-26,11.47,11.7665,11.0,11.07,20371,4.93009829258702,5.05754154836313,4.72808031547142,4.75816809929715,47393.6534594712,0.0,1.0
2016-02-29,11.34,11.61,11.02,11.02,24172,4.87422097976781,4.99027386023847,4.73667682513591,4.73667682513591,56236.7773512512,0.0,1.0
2016-03-01,11.8599,12.0099,11.44,11.44,10614,5.09768724849632,5.16216107098002,4.91720352809028,4.91720352809028,24693.742959051,0.0,1.0
2016-03-02,11.8,12.05,11.47,11.69,15927,5.07194070205116,5.17939707285733,4.93009829258702,5.02465989889644,37054.5735923125,0.0,1.0
2016-03-03,11.76,12.35,11.75,11.85,26923,5.05474768272217,5.30834471782473,5.05044942788992,5.09343197621239,62637.0493392246,0.0,1.0
2016-03-04,11.55,11.99,11.36,11.75,23003,4.96448433124499,5.15360754386385,4.8828174894323,5.05044942788992,53517.0688983466,0.0,1.0
2016-03-07,11.18,11.8,11.03,11.8,14925,4.80544890245186,5.07194070205116,4.74097507996816,5.07194070205116,34723.3949183942,0.0,1.0
2016-03-08,11.94,12.89,10.9,10.91,42979,5.13211626970261,5.54045047876605,4.68509776714895,4.6893960219812,99991.744736862,0.0,1.0
2016-03-09,12.28,12.417,11.78,11.98,15919,5.31694122748922,5.37625889427799,5.10045339249373,5.18704852649193,36766.5000676174,0.09,1.0
2016-03-10,12.02,12.36,11.87,12.36,6557,5.20436755329157,5.3515792810885,5.13942120279292,5.3515792810885,15144.0380013422,0.0,1.0
2016-03-11,11.51,12.2099,11.51,11.95,23660,4.98354996159617,5.28658963302285,4.98354996159617,5.1740592563922,54645.1028079544,0.0,1.0
2016-03-14,12.23,12.28,11.5601,11.7,49821,5.29529244398967,5.31694122748922,5.00524204266272,5.06581533889445,115066.511707316,0.0,1.0
2016-03-15,12.38,12.59,12.21,12.29,20033,5.36023879448832,5.45116368518643,5.28663293058985,5.32127098418913,46268.1886961856,0.0,1.0
2016-03-16,12.39,12.54,12.11,12.3892,25626,5.36456855118823,5.42951490168688,5.24333536359076,5.36422217065224,59185.7736499003,0.0,1.0
2016-03-17,12.45,12.69,12.2103,12.49,15385,5.39054709138769,5.49446125218552,5.28676282329085,5.40786611818733,35533.1744167531,0.0,1.0
2016-03-18,12.44,12.75,12.25,12.29,26699,5.38621733468778,5.52043979238498,5.30395195738949,5.32127098418913,61663.9729446143,0.0,1.0
2016-03-21,12.32,12.8019,12.03,12.4,14060,5.33426025428886,5.54291122965751,5.20869730999148,5.36889830788814,32472.9562755638,0.0,1.0
2016-03-22,11.64,12.3,11.28,12.15,33747,5.039836798695,5.32560074088904,4.88396555749824,5.2606543903904,77942.0238571444,0.0,1.0
2016-03-23,11.79,11.99,11.24,11.62,22700,5.10478314919364,5.19137828319184,4.8666465306986,5.03117728529518,52427.8881547154,0.0,1.0
2016-03-24,12.38,12.44,11.3181,11.63,10653,5.36023879448832,5.38621733468778,4.9004619305249,5.03550704199509,24604.1538551622,0.0,1.0
2016-03-28,12.2001,12.61,11.3301,12.23,63202,5.28234647145694,5.45982319858625,4.90565763856479,5.29529244398967,145971.250535433,0.0,1.0
2016-03-29,12.48,12.66,11.99,12.36,9324,5.40353636148742,5.48147198208579,5.19137828319184,5.3515792810885,21534.6973195844,0.0,1.0
2016-03-30,12.99,12.99,12.64,12.64,14513,5.62435395318282,5.62435395318282,5.47281246868597,5.47281246868597,33519.204440061,0.0,1.0
2016-03-31,14.03,14.3876,12.99,12.99,35179,6.07464864997343,6.22948074956221,5.62435395318282,5.62435395318282,81249.3690482262,0.0,1.0
2016-04-01,13.94,14.3717,13.8201,14.07,18249,6.03568083967425,6.22259643640935,5.98376705684233,6.09196767677307,42147.8647989163,0.0,1.0
2016-04-04,13.82,14.05,13.77,14.05,10879,5.98372375927533,6.08330816337326,5.96207497577578,6.08330816337326,25126.1231381123,0.0,1.0
2016-04-05,13.9,13.9,12.81,13.77,18322,6.01836181287461,6.01836181287461,5.54641833258444,5.96207497577578,42316.4654965064,0.0,1.0
2016-04-06,13.77,14.1,13.0601,13.8,18897,5.96207497577578,6.1049569468728,5.65470554764919,5.97506424587551,43644.4846898527,0.0,1.0
2016-04-07,13.71,14.0899,13.52,13.77,17320,5.93609643557632,6.1005838926059,5.85383105827804,5.96207497577578,40002.2477021881,0.0,1.0
2016-04-08,13.62,13.82,13.26,13.82,17485,5.89712862527713,5.98372375927533,5.74125738408038,5.98372375927533,40383.3314707136,0.0,1.0
2016-04-11,13.61,14.75,13.54,13.62,15731,5.89279886857722,6.38639113236694,5.86249057167786,5.89712862527713,36332.2955313581,0.0,1.0
2016-04-12,13.7,13.8,13.1501,13.74,10948,5.93176667887641,5.97506424587551,5.69367335794837,5.94908570567605,25285.4854413138,0.0,1.0
2016-04-13,13.46,13.73,12.0401,13.71,30414,5.82785251807858,5.94475594897614,5.21307036425839,5.93609643557632,70244.1317329301,0.0,1.0
2016-04-14,13.45,13.72,13.43,13.49,9304,5.82352276137867,5.94042619227623,5.81486324797885,5.84084178817831,21488.5053476419,0.0,1.0
2016-04-15,13.67,13.87,13.52,13.67,19872,5.91877740877668,6.00537254277488,5.85383105827804,5.91877740877668,45896.3433220487,0.0,1.0
2016-04-18,13.56,13.8,13.51,13.65,8174,5.87115008507768,5.97506424587551,5.84950130157813,5.91011789537686,18878.6589328918,0.0,1.0
2016-04-19,13.7699,13.87,13.61,13.7,10244,5.96203167820878,6.00537254277488,5.89279886857722,5.93176667887641,23659.5280289385,0.0,1.0
2016-04-20,13.8,13.88,13.71,13.7893,7386,5.97506424587551,6.00970229947479,5.93609643557632,5.97043140620661,17058.6952383581,0.0,1.0
2016-04-21,14.6,14.67,13.81,13.85,23837,6.32144478186829,6.35175307876766,5.97939400257542,5.99671302937506,55053.9017596454,0.0,1.0
2016-04-22,14.12,15.03,14.1,14.65,20765,6.11361646027262,6.50762431996441,6.1049569468728,6.34309356536784,47958.8148692804,0.0,1.0
2016-04-25,14.275,14.3,14.01,14.27,13607,6.18072768912123,6.191552080871,6.06598913657362,6.17856281077127,31426.7081110666,0.0,1.0
2016-04-26,14.34,14.34,14.11,14.27,9748,6.20887110767064,6.20887110767064,6.10928670357271,6.17856281077127,22513.967124765,0.0,1.0
2016-04-27,14.28,14.34,14.11,14.27,11579,6.18289256747118,6.20887110767064,6.10928670357271,6.17856281077127,26742.8421560991,0.0,1.0
2016-04-28,14.33,14.3399,14.13,14.3399,11007,6.20454135097073,6.20882781010364,6.11794621697253,6.20882781010364,25421.7517585441,0.0,1.0
2016-04-29,14.12,14.32,14.11,14.32,3491,6.11361646027262,6.20021159427082,6.10928670357271,6.20021159427082,8062.80870255998,0.0,1.0
2016-05-02,13.41,14.592,13.26,14.18,15295,5.80620373457903,6.31798097650837,5.74125738408038,6.13959500047208,35325.310543012,0.0,1.0
2016-05-03,11.97,13.41,11.67,13.41,33848,5.18271876979202,5.80620373457903,5.05282606879473,5.80620373457903,78175.293315454,0.0,1.0
2016-05-04,11.78,12.1999,11.52,11.92,15314,5.10045339249373,5.28225987632294,4.98787971829608,5.16106998629247,35369.1929163573,0.0,1.0
2016-05-05,12.51,12.9399,11.7974,11.85,14853,5.41652563158715,5.60266187211627,5.10798716915158,5.1307616893931,34304.4679630831,0.0,1.0
2016-05-06,13.47,13.49,12.5297,12.62,13212,5.83218227477849,5.84084178817831,5.42505525228597,5.46415295528615,30514.4166652026,0.0,1.0
2016-05-09,13.5399,13.69,13.1001,13.64,26836,5.86244727411086,5.9274369221765,5.67202457444882,5.90578813867695,61980.3879524203,0.0,1.0
2016-05-10,12.88,13.4098,12.872,13.4098,4061,5.57672662948381,5.80611713944503,5.57326282412388,5.80611713944503,9379.27990292067,0.0,1.0
2016-05-11,13.24,13.24,12.5946,12.71,5399,5.73259787068056,5.73259787068056,5.45315537326838,5.50312076558534,12469.5228258726,0.0,1.0
2016-05-12,12.85,13.18,12.54,13.18,20127,5.56373735938408,5.7066193304811,5.42951490168688,5.7066193304811,46485.2909643153,0.0,1.0
2016-05-13,13.0899,13.1442,12.53,12.73,18167,5.66760822261492,5.69111880149543,5.42518514498697,5.51178027898516,41958.4777139521,0.0,1.0
2016-05-16,13.05,13.13,12.93,12.93,10485,5.65033249338228,5.68497054698156,5.59837541298336,5.59837541298336,24216.1412908454,0.0,1.0
2016-05-17,12.79,13.01,12.53,12.96,3789,5.53775881918462,5.63301346658264,5.42518514498697,5.61136468308309,8751.06908450293,0.0,1.0
2016-05-18,12.95,12.97,12.74,12.88,6468,5.60703492638318,5.615694439783,5.51611003568507,5.57672662948381,14938.4837261982,0.0,1.0
2016-05-19,12.99,13.05,12.705,12.705,3280,5.62435395318282,5.65033249338228,5.50095588723539,5.50095588723539,7575.4833985668,0.0,1.0
2016-05-20,12.64,12.9614,12.6,12.9614,4935,5.47281246868597,5.61197084902108,5.45549344188634,5.61197084902108,11397.8690768071,0.0,1.0
2016-05-23,12.62,12.65,12.55,12.62,4621,5.46415295528615,5.47714222538588,5.43384465838679,5.46415295528615,10672.6551173101,0.0,1.0
2016-05-24,12.55,12.65,12.5301,12.641,14265,5.43384465838679,5.47714222538588,5.42522844255397,5.47324544435597,32946.4239879742,0.0,1.0
2016-05-25,12.51,12.75,12.5,12.65,13762,5.41652563158715,5.52043979238498,5.41219587488724,5.47714222538588,31784.6958936208,0.0,1.0
2016-05-26,11.0,12.9,10.2862,12.51,46529,4.76273236990077,5.58538614288363,4.45367433666121,5.41652563158715,107463.313125584,0.0,1.0
2016-05-27,11.14,11.72,10.23,11.05,126423,4.82334896369951,5.07447485229427,4.42934110400772,4.78438115340032,291986.38344421,0.0,1.0
2016-05-31,10.65,11.0399,10.3,10.95,35671,4.61119088540393,4.78000809913341,4.45964940090708,4.74108358640122,82385.691558011,0.0,1.0
2016-06-01,11.13,11.76,10.5268,10.65,47327,4.8190192069996,5.09179387909391,4.55784828286104,4.61119088540393,109306.372806089,0.0,1.0
2016-06-02,11.46,11.75,11.15,11.56,24251,4.96190117809662,5.087464122394,4.82767872039942,5.00519874509572,56010.0755788547,0.0,1.0
2016-06-03,11.11,11.99,11.08,11.27,40158,4.81035969359978,5.19137828319184,4.79737042350005,4.87963580079833,92748.8604633065,0.0,1.0
2016-06-06,11.26,11.64,11.01,11.26,16023,4.87530604409842,5.039836798695,4.76706212660068,4.87530604409842,37006.6983217183,0.0,1.0
2016-06-07,11.91,12.42,11.17,11.265,55117,5.15674022959256,5.37755782128796,4.83633823379924,4.87747092244838,127298.145877685,0.0,1.0
2016-06-08,11.4,12.626,11.4,12.24,17692,4.97489044819635,5.50990936832694,4.97489044819635,5.34146132332661,40541.3550509685,0.09,1.0
2016-06-09,10.95,11.4999,10.95,11.49,15043,4.77851319366228,5.01848619870291,4.77851319366228,5.01416589910316,34471.1510305064,0.0,1.0
2016-06-10,10.41,11.3419,10.4,10.91,28823,4.5428604882214,4.94953596266651,4.53849654923176,4.7610574377037,66048.1277771912,0.0,1.0
2016-06-13,9.95,10.54,9.874,10.325,32292,4.34211929469769,4.5995916950868,4.30895335837638,4.50576700680941,73997.3681497781,0.0,1.0
2016-06-14,10.31,10.63,9.97,9.97,16958,4.49922109832494,4.63886714599361,4.35084717267698,4.35084717267698,38859.3883650421,0.0,1.0
2016-06-15,10.83,10.93,10.42,10.42,13527,4.72614592578653,4.76978531568299,4.54722442721105,4.54722442721105,30997.2252868218,0.0,1.0
2016-06-16,10.51,10.8002,10.5,10.66,5321,4.58649987811786,4.71314138759739,4.58213593912822,4.65195896296255,12193.1127190936,0.0,1.0
2016-06-17,10.1601,10.58,10.11,10.54,14278,4.43380565287015,4.61704745104538,4.41194231853202,4.5995916950868,32718.1476044386,0.0,1.0
2016-06-20,10.08,10.5175,10.08,10.14,17965,4.39885050156309,4.5897728323601,4.39885050156309,4.42503413550096,41166.9366657613,0.0,1.0
2016-06-21,10.11,10.45,10.09,10.32,3817,4.41194231853202,4.56031624417999,4.40321444055273,4.50358503731459,8746.68506836689,0.0,1.0
2016-06-22,10.15,10.36,10.11,10.14,10045,4.42939807449061,4.52104079327317,4.41194231853202,4.42503413550096,23018.1953135303,0.0,1.0
2016-06-23,10.58,10.72,10.15,10.23,12680,4.61704745104538,4.67814259690043,4.42939807449061,4.46430958640778,29056.3182255415,0.0,1.0
2016-06-24,11.0,11.41,10.06,10.06,19465,4.80033288861051,4.97925438718599,4.3901226235838,4.3901226235838,44604.198285502,0.0,1.0
2016-06-27,10.35,10.9118,10.2,10.85,21687,4.51667685428353,4.76184294672183,4.45121776943884,4.73487380376582,49695.9284982113,0.0,1.0
2016-06-28,11.13,11.15,10.4,10.4,19210,4.85706409547591,4.8657919734552,4.53849654923176,4.53849654923176,44019.8638101461,0.0,1.0
2016-06-29,11.1,11.13,10.8,11.13,17146,4.84397227850697,4.85706409547591,4.71305410881759,4.85706409547591,39290.1918213829,0.0,1.0
2016-06-30,11.61,11.96,10.948,11.08,40977,5.06653316697891,5.21927103161652,4.77764040586435,4.83524440052768,93899.1129280769,0.0,1.0
2016-07-01,11.4,11.74,11.4,11.67,18023,4.97489044819635,5.12326437384431,4.97489044819635,5.09271680091679,41299.8441150579,0.0,1.0
2016-07-05,11.98,12.41,10.9,11.4,35247,5.22799890959581,5.41564828615059,4.75669349871405,4.97489044819635,80768.7735406674,0.0,1.0
2016-07-06,12.64,13.68,11.97,11.98,66577,5.51601888291244,5.96986853783562,5.22363497060617,5.22799890959581,152561.711238319,0.0,1.0
2016-07-07,12.78,13.29,12.24,12.24,35210,5.57711402876749,5.79967491723943,5.34146132332661,5.34146132332661,80683.987754047,0.0,1.0
2016-07-08,13.11,13.1299,12.75,12.82,20125,5.7211240154258,5.7298082540152,5.56402221179855,5.59456978472607,46116.593398188,0.0,1.0
2016-07-11,12.69,12.92,12.69,12.79,16837,5.53783857786067,5.63820917462253,5.53783857786067,5.58147796775713,38582.1159277163,0.0,1.0
2016-07-12,12.9575,13.09,12.685,12.77,27758,5.6545739458337,5.71239613744651,5.53565660836585,5.57275008977784,63607.6720271752,0.0,1.0
2016-07-13,12.83,12.96,12.83,12.83,2198,5.59893372371572,5.65566493058111,5.59893372371572,5.59893372371572,5036.73402679339,0.0,1.0
2016-07-14,12.56,13.04,12.55,12.93,15464,5.48110737099528,5.69057644249828,5.47674343200563,5.64257311361217,35435.8757917803,0.0,1.0
2016-07-15,12.94,13.0,12.7,13.0,12123,5.64693705260182,5.6731206865397,5.54220251685032,5.6731206865397,27779.9484107445,0.0,1.0
2016-07-18,13.87,14.52,13.2814,13.39,20567,6.05278337863889,6.33643941296588,5.79592192970833,5.84331430713589,47129.4398221382,0.0,1.0
2016-07-19,13.71,13.99,13.7,13.77,8624,5.98296035480456,6.10515064651464,5.97859641581491,6.00914398874243,19761.9628057626,0.0,1.0
2016-07-20,13.65,13.8742,13.3,13.71,14774,5.95677672086668,6.05461623301454,5.80403885622907,5.98296035480456,33854.7354466996,0.0,1.0
2016-07-21,13.65,13.9144,13.65,13.76,7923,5.95677672086668,6.07215926775292,5.95677672086668,6.00478004975279,18155.6158754705,0.0,1.0
2016-07-22,13.6,13.77,13.46,13.77,9496,5.93495702591845,6.00914398874243,5.87386188006341,6.00914398874243,21760.1575607052,0.0,1.0
2016-07-25,13.55,13.77,13.49,13.6,10760,5.91313733097022,6.00914398874243,5.88695369703235,5.93495702591845,24656.6233522734,0.0,1.0
2016-07-26,13.565,13.674,13.41,13.5,7313,5.91968323945469,5.96725017444183,5.85204218511518,5.89131763602199,16757.7961501092,0.0,1.0
2016-07-27,13.52,13.88,13.401,13.68,7983,5.90004551400128,6.05714731762854,5.8481146400245,5.96986853783562,18293.1063402601,0.0,1.0
2016-07-28,13.73,13.73,13.48,13.62,22259,5.99168823278385,5.99168823278385,5.8825897580427,5.94368490389774,51006.6709292057,0.0,1.0
2016-07-29,13.46,13.74,13.361,13.74,16866,5.87386188006341,5.99605217177349,5.83065888406591,5.99605217177349,38648.5696523646,0.0,1.0
2016-08-01,12.97,13.47,12.97,13.47,8800,5.66002886957076,5.87822581905305,5.66002886957076,5.87822581905305,20165.2681691455,0.0,1.0
2016-08-02,13.2099,13.31,12.96,13.0,11004,5.76471976593236,5.80840279521872,5.65566493058111,5.6731206865397,25215.7512424179,0.0,1.0
2016-08-03,12.8945,13.0,12.68,13.0,5029,5.62708113019893,5.6731206865397,5.53347463887103,5.6731206865397,11523.9924571174,0.0,1.0
2016-08-04,12.4,13.077,12.3,12.92,24315,5.41128434716094,5.70672301675997,5.36764495726448,5.63820917462253,55718.010855997,0.0,1.0
2016-08-05,11.37,12.45,11.3,12.45,52690,4.96179863122741,5.43310404210917,4.93125105829989,5.43310404210917,120739.543162759,0.0,1.0
2016-08-08,11.55,12.01,11.45,11.47,21345,5.04034953304104,5.24109072656475,4.99671014314458,5.00543802112387,48912.2328489104,0.0,1.0
2016-08-09,11.72,12.04,11.55,11.55,5993,5.11453649586502,5.25418254353369,5.04034953304104,5.04034953304104,13733.0059247374,0.0,1.0
2016-08-10,11.69,11.75,11.66,11.75,2645,5.10144467889608,5.12762831283396,5.08835286192714,5.12762831283396,6061.03798947613,0.0,1.0
2016-08-11,11.55,11.9117,11.51,11.69,16982,5.04034953304104,5.19819320629653,5.02289377708245,5.10144467889608,38914.3845509579,0.0,1.0
2016-08-12,11.65,12.05,11.48,11.48,66630,5.0839889229375,5.25854648252333,5.00980196011352,5.00980196011352,152683.161148883,0.0,1.0
2016-08-15,11.73,11.85,11.51,11.75,18030,5.11890043485466,5.17126770273041,5.02289377708245,5.12762831283396,41315.8846692834,0.0,1.0
2016-08-16,11.57,11.7,11.51,11.65,2315,5.04907741102033,5.10580861788573,5.02289377708245,5.0839889229375,5304.84043313317,0.0,1.0
2016-08-17,11.51,11.8666,11.51,11.78,8970,5.02289377708245,5.17851184145323,5.02289377708245,5.14072012980289,20554.8244860495,0.0,1.0
2016-08-18,11.54,11.6698,11.5,11.54,18530,5.03598559405139,5.092629522137,5.01852983809281,5.03598559405139,42461.6385425303,0.0,1.0
2016-08-19,11.49,11.5999,11.49,11.49,1794,5.01416589910316,5.06212558859937,5.01416589910316,5.01416589910316,4110.9648972099,0.0,1.0
2016-08-22,11.36,11.5226,11.35,11.46,5438,4.95743469223777,5.02839234020941,4.95307075324812,5.00107408213422,12461.2191254333,0.0,1.0
2016-08-23,11.0,11.399,10.99,11.36,18075,4.80033288861051,4.97445405429738,4.79596894962087,4.95743469223777,41419.0025178756,0.0,1.0
2016-08-24,11.44,11.464,10.94,11.0,6529,4.99234620415493,5.00281965773008,4.77414925467264,4.80033288861051,14961.2540768581,0.0,1.0
2016-08-25,11.25,11.35,11.041,11.35,2470,4.90943136335166,4.95307075324812,4.81822503846806,4.95307075324812,5660.02413383971,0.0,1.0
2016-08-26,11.27,11.54,11.04,11.25,55928,4.91815924133095,5.03598559405139,4.8177886445691,4.90943136335166,128159.445245906,0.0,1.0
2016-08-29,11.5699,11.8799,11.26,11.8,67864,5.04903377163043,5.18431588030946,4.91379530234131,5.14944800778219,155510.881708056,0.0,1.0
2016-08-30,11.73,12.1,11.32,11.32,6417,5.11890043485466,5.28036617747156,4.93997893627918,4.93997893627918,14704.6052092508,0.0,1.0
2016-08-31,12.1,12.19,11.54,12.19,7098,5.28036617747156,5.31964162837838,5.03598559405139,5.31964162837838,16265.1219846131,0.0,1.0
2016-09-01,12.2015,12.42,12.115,12.18,12279,5.32466015821647,5.42001222514023,5.28691208595603,5.31527768938873,28137.4236191975,0.0,1.0
2016-09-02,12.6896,12.7818,12.31,12.31,23093,5.53766402030109,5.57789953778562,5.37200889625413,5.37200889625413,52917.7883897815,0.0,1.0
2016-09-06,12.61,12.84,12.535,12.79,6246,5.5029270659435,5.60329766270536,5.47019752352116,5.58147796775713,14312.7573846004,0.0,1.0
2016-09-07,12.58,12.7874,12.521,12.61,8641,5.48983524897457,5.58034334361982,5.46408800893566,5.5029270659435,19800.918437453,0.0,1.0
2016-09-08,12.7534,12.8,12.56,12.56,12489,5.56550595105503,5.58584190674678,5.48110737099528,5.48110737099528,28618.6402459612,0.0,1.0
2016-09-09,12.5459,12.6975,12.45,12.66,13517,5.47495421701987,5.54111153210291,5.43310404210917,5.52474676089173,30974.3102093569,0.0,1.0
2016-09-12,12.33,12.568,12.01,12.38,14941,5.38073677423342,5.48459852218699,5.24109072656475,5.40255646918165,34237.417240364,0.0,1.0
2016-09-13,12.3799,12.45,12.25,12.28,5935,5.40251282979175,5.43310404210917,5.34582526231625,5.35891707928519,13600.0984754408,0.0,1.0
2016-09-14,11.052,12.22,10.76,12.22,82530,4.86230082226348,5.37615961346904,4.7338361244621,5.37615961346904,187590.524186324,0.09,1.0
2016-09-15,11.2,11.55,11.075,11.08,13292,4.9274130663546,5.08139472467818,4.87241961695332,4.87461935492937,30212.6892946155,0.0,1.0
2016-09-16,11.15,11.151,11.01,11.1,2649,4.90541568659409,4.9058556341893,4.84382302326465,4.88341830683358,6021.17167780893,0.0,1.0
2016-09-19,11.14,11.4,10.86,11.1,21580,4.90101621064199,5.01540258539664,4.77783088398312,4.88341830683358,49051.2966429282,0.0,1.0
2016-09-20,11.09,11.2206,10.91,11.06,2713,4.87901883088147,4.93647598681593,4.79982826374363,4.86582040302517,6166.64354922448,0.0,1.0
2016-09-21,11.18,11.3299,11.05,11.07,7553,4.91861411445039,4.98456225897241,4.86142092707306,4.87021987897727,17167.9538250249,0.0,1.0
2016-09-22,11.12,11.213,11.12,11.2,1741,4.89221725873778,4.93313238509233,4.89221725873778,4.9274130663546,3957.28950210093,0.0,1.0
2016-09-23,11.25,11.25,11.1,11.15,6426,4.94941044611511,4.94941044611511,4.88341830683358,4.90541568659409,14606.2850893168,0.0,1.0
2016-09-26,11.21,11.25,11.11,11.25,1919,4.9318125423067,4.94941044611511,4.88781778278568,4.94941044611511,4361.88314447541,0.0,1.0
2016-09-27,11.1366,11.3036,11.1366,11.26,3765,4.89952038881827,4.97299163721838,4.89952038881827,4.95380992206721,8557.83743561746,0.0,1.0
2016-09-28,11.02,11.235,10.9549,11.12,38430,4.84822249921676,4.94281123218696,4.81958191076857,4.89221725873778,87351.3127890514,0.0,1.0
2016-09-29,11.05,11.1599,11.02,11.12,6704,4.86142092707306,4.90977116778667,4.84822249921676,4.89221725873778,15238.1785307781,0.0,1.0
2016-09-30,11.38,11.42,10.82,10.91,21864,5.00660363349244,5.02420153730085,4.76023298017471,4.79982826374363,49696.8280723347,0.0,1.0
2016-10-03,11.4,11.43,11.26,11.26,6117,5.01540258539664,5.02860101325295,4.95380992206721,4.95380992206721,13903.9287101387,0.0,1.0
2016-10-04,11.28,11.41,11.26,11.3,8761,4.96260887397142,5.01980206134875,4.95380992206721,4.97140782587562,19913.7353979932,0.0,1.0
2016-10-05,11.42,11.44,11.349,11.44,6519,5.02420153730085,5.03300048920505,4.99296525804092,5.03300048920505,14817.6739024675,0.0,1.0
2016-10-06,11.42,11.42,11.15,11.35,7768,5.02420153730085,5.02420153730085,4.90541568659409,4.99340520563613,17656.6483930615,0.0,1.0
2016-10-07,11.265,11.41,11.14,11.223,30007,4.95600966004326,5.01980206134875,4.90101621064199,4.93753186104443,68205.8507119717,0.0,1.0
2016-10-10,10.809,11.33,10.77,11.3,142395,4.7553935566274,4.98460625373193,4.7382356004142,4.97140782587562,323663.548909628,0.0,1.0
2016-10-11,10.6087,10.8,10.4168,10.73,116613,4.66727205330679,4.75143402827051,4.58284610978594,4.72063769660579,265061.114709073,0.0,1.0
2016-10-12,10.6499,10.7,10.4625,10.63,18520,4.68539789422945,4.70743926874948,4.60295171488705,4.67664293708477,42095.9227908726,0.0,1.0
2016-10-13,10.41,10.46,10.35,10.35,11345,4.57985446613852,4.60185184589903,4.5534576104259,4.5534576104259,25787.1622063957,0.0,1.0
2016-10-14,10.22,10.4,10.12,10.4,16535,4.49626442304857,4.57545499018641,4.45226966352755,4.57545499018641,37584.0217789999,0.0,1.0
2016-10-17,9.2,10.0,9.15,9.6,57422,4.04751787593413,4.39947595210232,4.02552049617362,4.22349691401823,130520.090631614,0.0,1.0
2016-10-18,9.55,9.55,8.65,9.35,43153,4.20149953425772,4.20149953425772,3.80554669856851,4.11351001521567,98086.6822999203,0.0,1.0
2016-10-19,9.75,9.75,9.4,9.45,16669,4.28948905329976,4.28948905329976,4.13550739497618,4.15750477473669,37888.6035097762,0.0,1.0
2016-10-20,9.7,9.7,9.25,9.65,14354,4.26749167353925,4.26749167353925,4.06951525569465,4.24549429377874,32626.6131609171,0.0,1.0
2016-10-21,9.9,10.05,9.6,9.65,8845,4.3554811925813,4.42147333186283,4.22349691401823,4.24549429377874,20104.6672292261,0.0,1.0
2016-10-24,10.0,10.075,9.95,9.95,2656,4.39947595210232,4.43247202174309,4.37747857234181,4.37747857234181,6037.08266374501,0.0,1.0
2016-10-25,9.8,10.2,9.75,10.2,8111,4.31148643306027,4.48746547114437,4.28948905329976,4.48746547114437,18436.2867039292,0.0,1.0
2016-10-26,10.2,10.2,9.4,9.8,60619,4.48746547114437,4.48746547114437,4.13550739497618,4.31148643306027,137786.865208418,0.0,1.0
2016-10-27,9.6,10.35,9.6,10.2,39506,4.22349691401823,4.5534576104259,4.22349691401823,4.48746547114437,89797.0586272253,0.0,1.0
2016-10-28,9.55,9.8,9.55,9.65,7052,4.20149953425772,4.31148643306027,4.20149953425772,4.24549429377874,16029.1818316001,0.0,1.0
2016-10-31,9.35,9.55,9.35,9.55,7087,4.11351001521567,4.20149953425772,4.11351001521567,4.20149953425772,16108.7367612805,0.0,1.0
2016-11-01,9.2,9.5,9.05,9.5,8111,4.04751787593413,4.1795021544972,3.9815257366526,4.1795021544972,18436.2867039292,0.0,1.0
2016-11-02,9.05,9.2,9.0135,9.05,1652,3.9815257366526,4.04751787593413,3.96546764942743,3.9815257366526,3754.99268091369,0.0,1.0
2016-11-03,9.15,9.2,9.0,9.0,6949,4.02552049617362,4.04751787593413,3.95952835689209,3.95952835689209,15795.0630385407,0.0,1.0
2016-11-04,9.2,9.2927,9.055,9.1,3437,4.04751787593413,4.08830101801012,3.98372547462865,4.00352311641311,7812.29409461281,0.0,1.0
2016-11-07,9.2,9.3,9.0,9.15,50446,4.04751787593413,4.09151263545516,3.95952835689209,4.02552049617362,114663.65664732,0.0,1.0
2016-11-08,9.35,9.35,9.1,9.2,18646,4.11351001521567,4.11351001521567,4.00352311641311,4.04751787593413,42382.3205377219,0.0,1.0
2016-11-09,9.65,9.75,9.35,9.4,22308,4.24549429377874,4.28948905329976,4.11351001521567,4.13550739497618,50706.03918028,0.0,1.0
2016-11-10,9.75,9.9,9.65,9.65,54653,4.28948905329976,4.3554811925813,4.24549429377874,4.24549429377874,124226.159194901,0.0,1.0
2016-11-11,9.25,9.9,9.25,9.35,6032,4.06951525569465,4.3554811925813,4.06951525569465,4.11351001521567,13710.7238809149,0.0,1.0
2016-11-14,8.95,9.35,8.8,9.35,12262,3.93753097713158,4.11351001521567,3.87153883785004,4.11351001521567,27871.5013640216,0.0,1.0
2016-11-15,8.95,9.2,8.855,9.0,9201,3.93753097713158,4.04751787593413,3.8957359555866,3.95952835689209,20913.8545139751,0.0,1.0
2016-11-16,8.9,9.1,8.85,8.85,26675,3.91553359737106,4.00352311641311,3.89353621761055,3.89353621761055,60632.2214064,0.0,1.0
2016-11-17,8.5,9.0245,8.45,8.75,26374,3.73955455928697,3.97030707297474,3.71755717952646,3.84954145808953,59948.0490111487,0.0,1.0
2016-11-18,9.2,9.7,8.5,8.5,32163,4.04751787593413,4.26749167353925,3.73955455928697,3.73955455928697,73106.4343802828,0.0,1.0
2016-11-21,8.95,9.8,8.95,9.45,45474,3.93753097713158,4.31148643306027,3.93753097713158,4.15750477473669,103362.310636725,0.0,1.0
2016-11-22,9.4,9.4,8.85,9.05,12487,4.13550739497618,4.13550739497618,3.89353621761055,3.9815257366526,28382.9259119669,0.0,1.0
2016-11-23,9.9,9.9,9.1143,9.55,11809,4.3554811925813,4.3554811925813,4.00981436702462,4.20149953425772,26841.8332741584,0.0,1.0
2016-11-25,9.65,9.775,9.3,9.7,4918,4.24549429377874,4.30048774318002,4.09151263545516,4.26749167353925,11178.6041190881,0.0,1.0
2016-11-28,9.1,9.65,9.1,9.65,7999,4.00352311641311,4.24549429377874,4.00352311641311,4.24549429377874,18181.7109289519,0.0,1.0
2016-11-29,9.0,9.2,9.0,9.15,7420,3.95952835689209,4.04751787593413,3.95952835689209,4.02552049617362,16865.6450922394,0.0,1.0
2016-11-30,9.05,9.2579,8.9,9.2,8588,3.9815257366526,4.07299084169681,3.91553359737106,4.04751787593413,19520.5067455731,0.0,1.0
2016-12-01,9.15,9.2,9.05,9.1,14830,4.02552049617362,4.04751787593413,3.9815257366526,4.00352311641311,33708.5602045703,0.0,1.0
2016-12-02,9.3,9.3217,9.0,9.1,20846,4.09151263545516,4.10105949827122,3.95952835689209,4.00352311641311,47382.9161176312,0.0,1.0
2016-12-05,9.45,9.9,9.25,9.3,21726,4.15750477473669,4.3554811925813,4.06951525569465,4.09151263545516,49383.154349595,0.0,1.0
2016-12-06,9.25,9.7,9.2,9.45,16184,4.06951525569465,4.26749167353925,4.04751787593413,4.15750477473669,36786.1994842053,0.0,1.0
2016-12-07,9.4,9.595,9.25,9.3,6747,4.1751026785451,4.26171385113194,4.10847869963215,4.13068669260313,15190.4767099286,0.09,1.0
2016-12-08,9.4,9.82,9.245,9.25,10727,4.1751026785451,4.36164981950137,4.10625790033505,4.10847869963215,24151.2144163931,0.0,1.0
2016-12-09,10.4,10.545,9.65,9.65,26111,4.61926253796479,4.68366571758065,4.28614264340003,4.28614264340003,58787.3925260037,0.0,1.0
2016-12-12,10.5,10.614,10.05,10.5,7789,4.66367852390676,4.71431274788061,4.4638065871679,4.66367852390676,17536.4788933799,0.0,1.0
2016-12-13,9.65,10.475,9.35,10.45,25186,4.28614264340003,4.65257452742127,4.15289468557412,4.64147053093578,56704.8090138227,0.0,1.0
2016-12-14,9.35,9.7366,9.35,9.65,6642,4.15289468557412,4.32460688722577,4.15289468557412,4.28614264340003,14954.0753382757,0.0,1.0
2016-12-15,9.5,9.9809,9.3,9.5,8556,4.21951866448707,4.433115140882,4.13068669260313,4.21951866448707,19263.3346272639,0.0,1.0
2016-12-16,9.55,9.75,9.4,9.55,19704,4.24172665745806,4.33055862934199,4.1751026785451,4.24172665745806,44362.4059719036,0.0,1.0
2016-12-19,9.7828,9.92,9.6,9.6,3401,4.34512707273096,4.40606580544334,4.26393465042904,4.26393465042904,7657.15299992104,0.0,1.0
2016-12-20,9.85,9.85,9.5,9.7,1786,4.37497461528396,4.37497461528396,4.21951866448707,4.30835063637101,4021.07475973507,0.0,1.0
2016-12-21,9.75,9.85,9.55,9.8,3527,4.33055862934199,4.37497461528396,4.24172665745806,4.35276662231298,7940.8346459046,0.0,1.0
2016-12-22,9.6272,9.845,9.5,9.7,14196,4.27601579860526,4.37275381598687,4.21951866448707,4.30835063637101,31961.4654474799,0.0,1.0
2016-12-23,9.65,9.65,9.4,9.6477,14218,4.28614264340003,4.28614264340003,4.1751026785451,4.28512107572336,32010.9971634452,0.0,1.0
2016-12-27,9.5865,9.95,9.45,9.7,5246,4.25793849232687,4.41939060122593,4.19731067151609,4.30835063637101,11811.0628161087,0.0,1.0
2016-12-28,9.6,9.6,9.5,9.55,9753,4.26393465042904,4.26393465042904,4.21951866448707,4.24172665745806,21958.3102641076,0.0,1.0
2016-12-29,9.655,9.7,9.6,9.6,4989,4.28836344269712,4.30835063637101,4.26393465042904,4.26393465042904,11232.4423159677,0.0,1.0
2016-12-30,9.95,9.95,9.35,9.5525,23870,4.41939060122593,4.41939060122593,4.15289468557412,4.24283705710661,53741.9118224391,0.0,1.0
2017-01-03,9.9,10.1,9.6,9.95,15589,4.39718260825495,4.48601458013889,4.26393465042904,4.41939060122593,35097.7236447424,0.0,1.0
2017-01-04,9.8,9.9,9.75,9.8,7381,4.35276662231298,4.39718260825495,4.33055862934199,4.35276662231298,16617.8907063855,0.0,1.0
2017-01-05,9.85,10.05,9.85,9.85,2539,4.37497461528396,4.4638065871679,4.37497461528396,4.37497461528396,5716.410310732,0.0,1.0
2017-01-06,9.9807,10.0,9.9807,10.0,1137,4.43302630891012,4.44159859419692,4.43302630891012,4.44159859419692,2559.88913875631,0.0,1.0
2017-01-09,9.75,10.15,9.6,9.9,24011,4.33055862934199,4.50822257310987,4.26393465042904,4.39718260825495,54059.3650929445,0.0,1.0
2017-01-10,9.9,9.905,9.8,9.85,813,4.39718260825495,4.39940340755205,4.35276662231298,4.37497461528396,1830.42204908433,0.0,1.0
2017-01-11,9.45,9.945,9.45,9.894,3398,4.19731067151609,4.41716980192883,4.19731067151609,4.39451764909843,7650.39867501666,0.0,1.0
2017-01-12,9.6,9.6625,9.4625,9.55,10925,4.26393465042904,4.29169464164277,4.20286266975883,4.24172665745806,24596.9998600816,0.0,1.0
2017-01-13,9.8,9.95,9.55,9.55,3743,4.35276662231298,4.41939060122593,4.24172665745806,4.24172665745806,8427.14603901924,0.0,1.0
2017-01-17,9.725,9.7727,9.655,9.6828,2265,4.3194546328565,4.34064105815082,4.28836344269712,4.30071108678899,5099.51530279952,0.0,1.0
2017-01-18,9.55,9.75,9.45,9.6,18092,4.24172665745806,4.33055862934199,4.19731067151609,4.26393465042904,40733.082056622,0.0,1.0
2017-01-19,9.3509,9.5,9.2,9.5,6360,4.15329442944759,4.21951866448707,4.08627070666116,4.21951866448707,14319.1687972649,0.0,1.0
2017-01-20,9.6978,9.7356,9.35,9.45,9815,4.30737348468029,4.32416272736635,4.15289468557412,4.19731067151609,22097.8996454646,0.0,1.0
2017-01-23,9.8,9.95,9.55,9.8,23855,4.35276662231298,4.41939060122593,4.24172665745806,4.35276662231298,53708.1401979172,0.0,1.0
2017-01-24,9.25,9.6,8.505,9.6,73552,4.10847869963215,4.26393465042904,3.77757960436448,4.26393465042904,165598.035122079,0.0,1.0
2017-01-25,8.7,9.65,8.45,9.25,118437,3.86419077695132,4.28614264340003,3.75315081209639,4.10847869963215,266653.992899632,0.0,1.0
2017-01-26,8.3,8.6,8.1,8.55,20984,3.68652683318344,3.81977479100935,3.5976948612995,3.79756679803836,47244.2512644349,0.0,1.0
2017-01-27,8.3,8.5,8.2,8.3,27077,3.68652683318344,3.77535880506738,3.64211084724147,3.68652683318344,60962.2851452109,0.0,1.0
2017-01-30,7.4,8.121,7.4,8.121,30995,3.28678295970572,3.60702221834732,3.28678295970572,3.60702221834732,69783.4334703183,0.0,1.0
2017-01-31,7.45,7.6,6.95,7.3,40994,3.3089909526767,3.37561493158966,3.08691102296686,3.24236697376375,92295.5983765844,0.0,1.0
2017-02-01,7.15,7.65,6.9,7.6,36919,3.1757429948508,3.39782292456064,3.06470302999587,3.37561493158966,83120.9737148146,0.0,1.0
2017-02-02,7.2,7.295,7.15,7.2,2041,3.19795098782178,3.24014617446665,3.1757429948508,3.19795098782178,4595.19237660654,0.0,1.0
2017-02-03,7.4,7.55,7.25,7.3,13211,3.28678295970572,3.35340693861867,3.22015898079276,3.24236697376375,29743.7954372117,0.0,1.0
2017-02-06,7.375,7.8,7.3,7.8,16473,3.27567896322023,3.4644469034736,3.24236697376375,3.4644469034736,37087.9980498968,0.0,1.0
2017-02-07,7.25,7.35,7.25,7.3,7260,3.22015898079276,3.26457496673473,3.22015898079276,3.24236697376375,16345.466268576,0.0,1.0
2017-02-08,7.15,7.3,7.1,7.25,8985,3.1757429948508,3.24236697376375,3.15353500187981,3.22015898079276,20229.2030885888,0.0,1.0
2017-02-09,7.1,7.25,7.1,7.15,18163,3.15353500187981,3.22015898079276,3.15353500187981,3.1757429948508,40892.9344126921,0.0,1.0
2017-02-10,7.3,7.45,7.1,7.1998,48828,3.24236697376375,3.3089909526767,3.15353500187981,3.1978621558499,109933.39214353,0.0,1.0
2017-02-13,7.4,7.65,7.2163,7.2163,19822,3.28678295970572,3.39782292456064,3.20519079353032,3.20519079353032,44628.0760848088,0.0,1.0
2017-02-14,7.8,7.895,7.35,7.5,14434,3.4644469034736,3.50664209011847,3.26457496673473,3.33119894564769,32497.3085565599,0.0,1.0
2017-02-15,8.1,8.1,7.75,7.75,30849,3.5976948612995,3.5976948612995,3.44223891050261,3.44223891050261,69454.722991639,0.0,1.0
2017-02-16,8.75,8.75,7.6,7.8,42758,3.8863987699223,3.8863987699223,3.37561493158966,3.4644469034736,96267.141420354,0.0,1.0
2017-02-17,8.75,9.25,8.3676,8.55,19145,3.8863987699223,4.10847869963215,3.71655203968021,3.79756679803836,43103.850098056,0.0,1.0
2017-02-21,8.95,9.15,8.4176,8.8,13204,3.97523074180624,4.06406271369018,3.7387600326512,3.90860676289329,29728.0353457681,0.0,1.0
2017-02-22,9.05,9.17,8.9,9.0,9424,4.01964672774821,4.07294591087857,3.95302274883526,3.99743873477723,21217.5859662617,0.0,1.0
2017-02-23,9.4,9.5,8.95,9.05,26555,4.1751026785451,4.21951866448707,3.97523074180624,4.01964672774821,59787.0326118504,0.0,1.0
2017-02-24,9.65,9.75,9.3,9.35,11218,4.28614264340003,4.33055862934199,4.13068669260313,4.15289468557412,25256.672259075,0.0,1.0
2017-02-27,9.55,9.55,9.4,9.4625,2200,4.24172665745806,4.24172665745806,4.1751026785451,4.20286266975883,4953.17159653816,0.0,1.0
2017-02-28,9.55,10.0,9.5,9.5,9703,4.24172665745806,4.44159859419692,4.21951866448707,4.21951866448707,21845.7381823681,0.0,1.0
2017-03-01,9.65,9.7,9.55,9.7,4640,4.28614264340003,4.30835063637101,4.24172665745806,4.30835063637101,10446.6891854259,0.0,1.0
2017-03-02,9.15,9.6632,8.8,9.65,10175,4.06406271369018,4.29200555354436,3.90860676289329,4.28614264340003,22908.418633989,0.0,1.0
2017-03-03,8.9,9.35,8.85,9.3,1712,3.95302274883526,4.15289468557412,3.93081475586427,4.13068669260313,3854.4680787606,0.0,1.0
2017-03-06,9.05,9.2,8.9,8.9,4547,4.01964672774821,4.08627070666116,3.95302274883526,3.95302274883526,10237.3051133905,0.0,1.0
2017-03-07,9.05,9.15,9.05,9.05,2143,4.01964672774821,4.06406271369018,4.01964672774821,4.01964672774821,4824.83942335513,0.0,1.0
2017-03-08,9.1,9.15,9.05,9.15,2025,4.04185472071919,4.06406271369018,4.01964672774821,4.06406271369018,4559.1693104499,0.0,1.0
2017-03-09,9.15,9.15,9.1,9.1114,725,4.06406271369018,4.06406271369018,4.04185472071919,4.04691814311658,1632.2951852228,0.0,1.0
2017-03-10,9.1,9.3,8.85,8.85,1630,4.04185472071919,4.13068669260313,3.93081475586427,3.93081475586427,3669.84986470782,0.0,1.0
2017-03-13,9.303,9.303,9.0,9.0,1214,4.13201917218139,4.13201917218139,3.99743873477723,3.99743873477723,2733.25014463515,0.0,1.0
2017-03-14,9.15,9.2,9.1,9.1,4802,4.06406271369018,4.08627070666116,4.04185472071919,4.04185472071919,10811.4227302619,0.0,1.0
2017-03-15,9.1,9.2,9.1,9.1,4600,4.04185472071919,4.08627070666116,4.04185472071919,4.04185472071919,10356.6315200344,0.0,1.0
2017-03-16,9.0,9.1,8.8,9.1,5017,3.99743873477723,4.04185472071919,3.90860676289329,4.04185472071919,11295.4826817418,0.0,1.0
2017-03-17,9.1,9.1,8.85,8.85,10874,4.04185472071919,4.04185472071919,3.93081475586427,3.93081475586427,24482.1763367073,0.0,1.0
2017-03-20,8.9,9.0,8.9,8.995,8401,3.95302274883526,3.99743873477723,3.95302274883526,3.99521793548013,18914.3611738714,0.0,1.0
2017-03-21,8.9,8.95,8.85,8.9036,3892,3.95302274883526,3.97523074180624,3.93081475586427,3.95462172432917,8762.61084260296,0.0,1.0
2017-03-22,8.7,8.85,8.6,8.65,5126,3.86419077695132,3.93081475586427,3.81977479100935,3.84198278398033,11540.8898199339,0.0,1.0
2017-03-23,8.45,8.7321,8.3,8.6,4308,3.75315081209639,3.87844830843869,3.68652683318344,3.81977479100935,9699.21056267565,0.0,1.0
2017-03-24,8.645,8.65,8.47,8.5,3033,3.83976198468323,3.84198278398033,3.76203400928479,3.77535880506738,6828.6224783183,0.0,1.0
2017-03-27,8.4,8.6,8.3,8.6,10165,3.73094281912541,3.81977479100935,3.68652683318344,3.81977479100935,22885.9042176411,0.0,1.0
2017-03-28,8.5,8.65,8.4,8.4,3974,3.77535880506738,3.84198278398033,3.73094281912541,3.73094281912541,8947.22905665575,0.0,1.0
2017-03-29,8.45,8.45,8.35,8.3946,1566,3.75315081209639,3.75315081209639,3.70873482615443,3.72854435588454,3525.75760008126,0.0,1.0
2017-03-30,8.1,8.25,7.7,8.25,74828,3.5976948612995,3.66431884021246,3.42003091753163,3.66431884021246,168470.874648072,0.0,1.0
2017-03-31,6.75,7.95,6.25,7.85,1578,2.99807905108292,3.53107088238655,2.77599912137307,3.48665489644458,3552.77489969874,0.0,1.0
2017-04-03,7.05,7.1,6.65,6.75,64751,3.13132700890883,3.15353500187981,2.95366306514095,2.99807905108292,145783.097294292,0.0,1.0
2017-04-04,7.3,7.6,7.15,7.15,36793,3.24236697376375,3.37561493158966,3.1757429948508,3.1757429948508,82837.2920688312,0.0,1.0
2017-04-05,7.2,7.3,7.15,7.25,65566,3.19795098782178,3.24236697376375,3.1757429948508,3.22015898079276,147618.022226646,0.0,1.0
2017-04-06,7.45,7.5,7.2,7.2,6983,3.3089909526767,3.33119894564769,3.19795098782178,3.19795098782178,15721.8169357391,0.0,1.0
2017-04-07,7.55,7.6,7.25,7.455,9764,3.35340693861867,3.37561493158966,3.22015898079276,3.3112117519738,21983.0761220903,0.0,1.0
2017-04-10,7.7,7.7,7.45,7.55,11225,3.42003091753163,3.42003091753163,3.3089909526767,3.35340693861867,25272.4323505186,0.0,1.0
2017-04-11,7.65,7.995,7.6,7.65,8355,3.39782292456064,3.55105807606044,3.37561493158966,3.39782292456064,18810.7948586711,0.0,1.0
2017-04-12,7.6,7.75,7.5,7.5,2759,3.37561493158966,3.44223891050261,3.33119894564769,3.33119894564769,6211.72747038581,0.0,1.0
2017-04-13,7.9,8.0,7.7,7.7,17559,3.50886288941556,3.55327887535753,3.42003091753163,3.42003091753163,39533.063665279,0.0,1.0
2017-04-17,8.05,8.05,7.9,7.95,18032,3.57548686832852,3.57548686832852,3.50886288941556,3.53107088238655,40597.9955585346,0.0,1.0
2017-04-18,8.25,8.5,8.05,8.05,14575,3.66431884021246,3.77535880506738,3.57548686832852,3.57548686832852,32814.7618270653,0.0,1.0
2017-04-19,7.85,8.05,7.805,8.05,3031,3.48665489644458,3.57548686832852,3.46666770277069,3.57548686832852,6824.11959504871,0.0,1.0
2017-04-20,8.25,8.25,7.9,7.9079,3769,3.66431884021246,3.66431884021246,3.50886288941556,3.51237175230498,8485.68352152378,0.0,1.0
2017-04-21,8.25,8.35,8.2,8.25,3543,3.66431884021246,3.70873482615443,3.64211084724147,3.66431884021246,7976.85771206122,0.0,1.0
2017-04-24,8.25,8.4,8.25,8.4,1229,3.66431884021246,3.73094281912541,3.66431884021246,3.73094281912541,2767.021769157,0.0,1.0
2017-04-25,8.0,8.25,8.0,8.1,9627,3.55327887535753,3.66431884021246,3.55327887535753,3.5976948612995,21674.6286181241,0.0,1.0
2017-04-26,7.95,8.05,7.95,8.05,2187,3.53107088238655,3.57548686832852,3.53107088238655,3.57548686832852,4923.90285528589,0.0,1.0
2017-04-27,7.9,8.0,7.9,8.0,1134,3.50886288941556,3.55327887535753,3.50886288941556,3.55327887535753,2553.13481385195,0.0,1.0
2017-04-28,8.25,8.25,7.85,7.85,24366,3.66431884021246,3.66431884021246,3.48665489644458,3.48665489644458,54858.6268732949,0.0,1.0
2017-05-01,8.2,8.3,8.15,8.15,9502,3.64211084724147,3.68652683318344,3.61990285427049,3.61990285427049,21393.1984137753,0.0,1.0
2017-05-02,8.95,9.2,8.28,8.3,23344,3.97523074180624,4.08627070666116,3.67764363599505,3.68652683318344,52557.6535225395,0.0,1.0
2017-05-03,8.95,8.95,8.75,8.75,1738,3.97523074180624,3.97523074180624,3.8863987699223,3.8863987699223,3913.00556126515,0.0,1.0
2017-05-04,8.7,8.7,8.5,8.55,6278,3.86419077695132,3.86419077695132,3.77535880506738,3.79756679803836,14134.5505832121,0.0,1.0
2017-05-05,9.0,9.2,8.25,8.25,4591,3.99743873477723,4.08627070666116,3.66431884021246,3.66431884021246,10336.3685453212,0.0,1.0
2017-05-08,9.0,9.0,8.8,8.8,7180,3.99743873477723,3.99743873477723,3.90860676289329,3.90860676289329,16165.3509377927,0.0,1.0
2017-05-09,8.761,9.05,8.45,8.9,8469,3.89128452837592,4.01964672774821,3.75315081209639,3.95302274883526,19067.4592050371,0.0,1.0
2017-05-10,9.25,9.25,8.46,8.55,16172,4.10847869963215,4.10847869963215,3.75759241069059,3.79756679803836,36410.3141178251,0.0,1.0
2017-05-11,9.0378,9.15,8.7747,8.95,1701,4.01422797746329,4.06406271369018,3.89736951844997,3.97523074180624,3829.70222077792,0.0,1.0
2017-05-12,9.05,9.25,8.65,9.2,6243,4.01964672774821,4.10847869963215,3.84198278398033,4.08627070666116,14055.7501259944,0.0,1.0
2017-05-15,9.1,9.25,8.95,9.0,8446,4.04185472071919,4.10847869963215,3.97523074180624,3.99743873477723,19015.676047437,0.0,1.0
2017-05-16,8.8,9.055,8.8,8.9,2029,3.90860676289329,4.02186752704531,3.90860676289329,3.95302274883526,4568.17507698906,0.0,1.0
2017-05-17,8.15,8.4,8.0,8.3,11280,3.61990285427049,3.73094281912541,3.55327887535753,3.68652683318344,25396.261640432,0.0,1.0
2017-05-18,8.4,8.4,8.0,8.3869,12105,3.73094281912541,3.73094281912541,3.55327887535753,3.72512432496701,27253.7009891338,0.0,1.0
2017-05-19,7.75,8.4,7.7,8.4,15369,3.44223891050261,3.73094281912541,3.42003091753163,3.73094281912541,34602.4064850886,0.0,1.0
2017-05-22,7.75,8.15,7.75,7.8,3329,3.44223891050261,3.61990285427049,3.44223891050261,3.4644469034736,7495.04920221616,0.0,1.0
2017-05-23,7.7,7.85,7.7,7.85,7350,3.42003091753163,3.48665489644458,3.42003091753163,3.48665489644458,16548.096015707,0.0,1.0
2017-05-24,7.5,7.7,6.9,7.7,24246,3.33119894564769,3.42003091753163,3.06470302999587,3.42003091753163,54588.4538771201,0.0,1.0
2017-05-25,7.25,7.5,7.25,7.25,3817,3.22015898079276,3.33119894564769,3.22015898079276,3.22015898079276,8593.75271999372,0.0,1.0
2017-05-26,7.2,7.35,7.0,7.3,3046,3.19795098782178,3.26457496673473,3.10911901593784,3.24236697376375,6857.89121957057,0.0,1.0
2017-05-30,7.05,7.1601,7.05,7.05,5186,3.13132700890883,3.18022900943093,3.13132700890883,3.13132700890883,11675.9763180213,0.0,1.0
2017-05-31,9.85,10.1,7.45,7.45,1393,4.37497461528396,4.48601458013889,3.3089909526767,3.3089909526767,3136.25819726257,0.0,1.0
2017-06-01,10.05,11.0,9.7,10.5,80084,4.4638065871679,4.88575845361661,4.30835063637101,4.66367852390676,180304.451880528,0.0,1.0
2017-06-02,10.0,10.25,9.0,10.25,24995,4.44159859419692,4.55263855905184,3.99743873477723,4.55263855905184,56274.7836615779,0.0,1.0
2017-06-05,9.5,10.05,9.25,10.05,12746,4.21951866448707,4.4638065871679,4.10847869963215,4.4638065871679,28696.8750770343,0.0,1.0
2017-06-06,9.5119,9.65,9.45,9.45,3693,4.22480416681417,4.28614264340003,4.19731067151609,4.19731067151609,8314.57395727973,0.0,1.0
2017-06-07,9.55,9.65,9.4144,9.4144,3166,4.24172665745806,4.28614264340003,4.18149858052075,4.18149858052075,7128.06421574537,0.0,1.0
2017-06-08,9.55,9.7,9.305,9.45,4808,4.24172665745806,4.30835063637101,4.13290749190023,4.19731067151609,10824.9313800707,0.0,1.0
2017-06-09,10.1,10.25,9.5,9.7309,36035,4.48601458013889,4.55263855905184,4.21951866448707,4.32207517602708,81130.6993096602,0.0,1.0
2017-06-12,10.3,10.4,10.05,10.1,16262,4.57484655202282,4.61926253796479,4.4638065871679,4.48601458013889,36612.9438649562,0.0,1.0
2017-06-13,10.1,10.7347,10.1,10.4165,5069,4.48601458013889,4.76792284291257,4.48601458013889,4.62659117564522,11412.5576467509,0.0,1.0
2017-06-14,10.35,10.5,10.155,10.5,4962,4.59705454499381,4.66367852390676,4.51044337240697,4.66367852390676,11171.6533918283,0.0,1.0
2017-06-15,10.45,10.45,10.0,10.0,5893,4.64147053093578,4.64147053093578,4.44159859419692,4.44159859419692,13267.7455538179,0.0,1.0
2017-06-16,10.3205,10.5,10.2,10.5,6642,4.58395182914093,4.66367852390676,4.53043056608086,4.66367852390676,14954.0753382757,0.0,1.0
2017-06-19,10.15,10.15,10.15,10.15,1302,4.50822257310987,4.50822257310987,4.50822257310987,4.50822257310987,2931.37700849668,0.0,1.0
2017-06-20,10.15,10.395,10.05,10.05,3401,4.50822257310987,4.6170417386677,4.4638065871679,4.4638065871679,7657.15299992104,0.0,1.0
2017-06-21,10.05,10.445,10.05,10.05,5377,4.4638065871679,4.63924973163868,4.4638065871679,4.4638065871679,12106.0016702662,0.0,1.0
2017-06-22,10.3849,10.3849,10.3849,10.3849,220,4.61255572408756,4.61255572408756,4.61255572408756,4.61255572408756,495.317159653816,0.0,1.0
2017-06-23,10.15,11.0,10.1,11.0,7871,4.50822257310987,4.88575845361661,4.48601458013889,4.88575845361661,17721.0971074327,0.0,1.0
2017-06-26,10.15,10.15,9.95,10.1,9591,4.50822257310987,4.50822257310987,4.41939060122593,4.48601458013889,21593.5767192716,0.0,1.0
2017-06-27,10.1,10.34,10.1,10.3,8424,4.48601458013889,4.59261294639961,4.48601458013889,4.57484655202282,18966.1443314716,0.0,1.0
2017-06-28,10.55,10.6,10.2,10.2,21629,4.68588651687775,4.70809450984873,4.53043056608086,4.53043056608086,48696.4311188745,0.0,1.0
2017-06-29,10.4,10.6065,9.5,10.545,7081,4.61926253796479,4.71098154893496,4.21951866448707,4.68366571758065,15942.4582159485,0.0,1.0
2017-06-30,10.6,10.6,10.305,10.4,3161,4.70809450984873,4.70809450984873,4.57706735131992,4.61926253796479,7116.80700757143,0.0,1.0
2017-07-03,10.35,10.65,10.35,10.55,1334,4.59705454499381,4.73030250281972,4.59705454499381,4.68588651687775,3003.42314080996,0.0,1.0
2017-07-05,10.4,10.5,10.342,10.5,999,4.61926253796479,4.66367852390676,4.59350126611845,4.66367852390676,2249.19019315529,0.0,1.0
2017-07-06,10.55,10.75,10.4,10.75,1966,4.68588651687775,4.77471848876169,4.61926253796479,4.77471848876169,4426.33425399728,0.0,1.0
2017-07-07,10.7,10.7,9.9,9.9,4210,4.7525104957907,4.7525104957907,4.39718260825495,4.39718260825495,9478.56928246621,0.0,1.0
2017-07-10,10.7,10.7,10.7,10.7,111,4.7525104957907,4.7525104957907,4.7525104957907,4.7525104957907,249.910021461698,0.0,1.0
2017-07-11,10.05,10.5,10.05,10.3525,5666,4.4638065871679,4.66367852390676,4.4638065871679,4.59816494464236,12756.6683027206,0.0,1.0
2017-07-12,10.25,10.5,10.145,10.145,2931,4.55263855905184,4.66367852390676,4.50600177381277,4.50600177381277,6598.97543156971,0.0,1.0
2017-07-13,10.4158,11.0,10.394,11.0,4747,4.62628026374363,4.88575845361661,4.61659757880828,4.88575845361661,10687.5934403485,0.0,1.0
2017-07-14,10.45,10.45,10.145,10.4,6657,4.64147053093578,4.64147053093578,4.50600177381277,4.61926253796479,14987.8469627975,0.0,1.0
2017-07-17,10.3349,10.65,10.1151,10.65,12315,4.59034773111657,4.73030250281972,4.49272139401612,4.73030250281972,27726.5037324398,0.0,1.0
2017-07-18,11.15,12.1263,10.85,10.85,53535,4.95238243252956,5.38601570328101,4.81913447470366,4.81913447470366,120530.927918487,0.0,1.0
2017-07-19,11.3,12.0,11.0391,12.0,17581,5.01900641144252,5.3299183130363,4.90312510411992,5.3299183130363,39582.5953812443,0.0,1.0
2017-07-20,11.45,11.45,10.3575,10.85,7242,5.08563039035547,5.08563039035547,4.60038574393946,4.81913447470366,16304.9403191497,0.0,1.0
2017-07-21,11.15,11.6,11.1161,11.2,8096,4.95238243252956,5.15225436926842,4.93732541329523,4.97459042550055,18227.6714752604,0.0,1.0
2017-07-24,11.05,11.35,10.8,10.8,2192,4.90796644658759,5.0412144044135,4.79692648173267,4.79692648173267,4935.16006345985,0.0,1.0
2017-07-25,11.0,11.25,10.9,11.25,6299,4.88575845361661,4.99679841847153,4.84134246767464,4.99679841847153,14181.8308575427,0.0,1.0
2017-07-26,10.7,10.95,10.6344,10.6344,1893,4.7525104957907,4.86355046064562,4.72337360901277,4.72337360901277,4261.97901465761,0.0,1.0
2017-07-27,10.65,10.946,10.65,10.8,1913,4.73030250281972,4.86177382120795,4.73030250281972,4.79692648173267,4307.00784735341,0.0,1.0
2017-07-28,10.6,10.785,10.6,10.6,2911,4.70809450984873,4.79026408384138,4.70809450984873,4.70809450984873,6553.94659887391,0.0,1.0
2017-07-31,10.4,10.466,10.4,10.45,1937,4.61926253796479,4.64857708868649,4.61926253796479,4.64147053093578,4361.04244658838,0.0,1.0
2017-08-01,10.233,10.233,10.2306,10.2306,797,4.54508784144171,4.54508784144171,4.5440218577791,4.5440218577791,1794.39898292769,0.0,1.0
2017-08-02,10.5,10.544,10.1,10.1,10614,4.66367852390676,4.68322155772123,4.48601458013889,4.48601458013889,23896.8015116619,0.0,1.0
2017-08-03,10.4,10.4653,10.1,10.1,3724,4.61926253796479,4.6482661767849,4.48601458013889,4.48601458013889,8384.36864795824,0.0,1.0
2017-08-04,11.35,11.35,10.5,10.6,11629,5.0412144044135,5.0412144044135,4.66367852390676,4.70809450984873,26182.0147709738,0.0,1.0
2017-08-07,10.995,11.15,10.8253,11.0,12937,4.88353765431951,4.95238243252956,4.80816372617599,4.88575845361661,29126.9004292792,0.0,1.0
2017-08-08,10.65,10.9467,10.6,10.6,729,4.73030250281972,4.86208473310954,4.70809450984873,4.70809450984873,1641.30095176196,0.0,1.0
2017-08-09,10.65,10.7329,10.65,10.7329,629,4.73030250281972,4.76712335516561,4.73030250281972,4.76712335516561,1416.15678828296,0.0,1.0
2017-08-10,10.8015,10.8363,10.6,10.6,1825,4.7975927215218,4.81304948462961,4.70809450984873,4.70809450984873,4108.88098349188,0.0,1.0
2017-08-11,10.5709,11.15,10.55,10.6,3230,4.69516945793962,4.95238243252956,4.68588651687775,4.70809450984873,7272.15648037194,0.0,1.0
2017-08-14,11.1,11.245,10.4,11.245,1932,4.93017443955858,4.99457761917443,4.61926253796479,4.99457761917443,4349.78523841442,0.0,1.0
2017-08-15,10.95,11.0,10.8638,10.9797,2878,4.86355046064562,4.88575845361661,4.82526388076365,4.87674200847039,6479.64902492584,0.0,1.0
2017-08-16,10.83,10.83,10.8,10.8,507,4.81025127751526,4.81025127751526,4.79692648173267,4.79692648173267,1141.48090883857,0.0,1.0
2017-08-17,10.15,10.8,10.15,10.8,615,4.50822257310987,4.79692648173267,4.50822257310987,4.79692648173267,1384.6366053959,0.0,1.0
2017-08-18,10.55,10.95,10.35,10.5,7949,4.68588651687775,4.86355046064562,4.59705454499381,4.66367852390676,17896.7095549463,0.0,1.0
2017-08-21,10.4405,10.4847,10.4,10.4,688,4.63725101227129,4.65688287805764,4.61926253796479,4.61926253796479,1548.99184473557,0.0,1.0
2017-08-22,9.95,10.45,9.7,10.45,6793,4.41939060122593,4.64147053093578,4.30835063637101,4.64147053093578,15294.043025129,0.0,1.0
2017-08-23,10.05,10.05,10.05,10.05,264,4.4638065871679,4.4638065871679,4.4638065871679,4.4638065871679,594.38059158458,0.0,1.0
2017-08-24,10.0,10.55,9.7,10.1,14008,4.44159859419692,4.68588651687775,4.30835063637101,4.48601458013889,31538.1944201393,0.0,1.0
2017-08-25,10.75,10.75,10.1769,10.3716,4754,4.77471848876169,4.77471848876169,4.52017047332826,4.60664839795727,10703.353531792,0.0,1.0
2017-08-28,10.65,10.95,10.5659,10.7,1867,4.73030250281972,4.86355046064562,4.69294865864252,4.7525104957907,4203.44153215307,0.0,1.0
2017-08-29,10.8,10.95,10.65,10.95,1275,4.79692648173267,4.86355046064562,4.73030250281972,4.86355046064562,2870.58808435734,0.0,1.0
2017-08-30,10.9,10.9248,10.9,10.9248,590,4.84134246767464,4.85235763218825,4.84134246767464,4.85235763218825,1328.35056452614,0.0,1.0
2017-08-31,10.55,10.95,10.4605,10.4605,2225,4.68588651687775,4.86355046064562,4.64613420945969,4.64613420945969,5009.45763740791,0.0,1.0
2017-09-01,10.9,11.0,10.7232,10.7635,2512,4.84134246767464,4.88575845361661,4.76281500452924,4.78071464686385,5655.62138659266,0.0,1.0
2017-09-05,10.7873,10.9545,10.7873,10.905,2365,4.79128565151804,4.86554918001301,4.79128565151804,4.84356326697174,5324.65946627853,0.0,1.0
2017-09-06,10.5228,10.955,10.5228,10.95,5468,4.67380536870153,4.86577125994272,4.67380536870153,4.86355046064562,12310.8828590321,0.0,1.0
2017-09-07,10.8792,10.8792,10.7,10.7,364,4.83210394259871,4.83210394259871,4.7525104957907,4.7525104957907,819.524755063587,0.0,1.0
2017-09-08,10.783,10.783,10.6,10.6,1164,4.78937576412254,4.78937576412254,4.70809450984873,4.70809450984873,2620.67806289564,0.0,1.0
2017-09-11,10.65,10.65,10.65,10.65,307,4.73030250281972,4.73030250281972,4.73030250281972,4.73030250281972,691.192581880552,0.0,1.0
2017-09-12,10.95,10.95,10.75,10.75,358,4.86355046064562,4.86355046064562,4.77471848876169,4.77471848876169,806.016105254847,0.0,1.0
2017-09-13,10.95,10.95,10.8826,10.8826,935,4.86355046064562,4.86355046064562,4.83361408612074,4.83361408612074,2105.09792852872,0.0,1.0
2017-09-14,10.85,10.85,10.85,10.85,327,4.81913447470366,4.81913447470366,4.81913447470366,4.81913447470366,736.221414576353,0.0,1.0
2017-09-15,10.95,10.95,10.8216,10.8216,1052,4.86355046064562,4.86355046064562,4.80652033469614,4.80652033469614,2368.51659979916,0.0,1.0
2017-09-18,10.9,10.95,10.9,10.925,4125,4.84134246767464,4.86355046064562,4.84134246767464,4.85244646416013,9287.19674350905,0.0,1.0
2017-09-19,10.65,10.65,10.59,10.65,2030,4.73030250281972,4.73030250281972,4.70365291125453,4.73030250281972,4570.42651862385,0.0,1.0
2017-09-20,10.7,10.7,10.587,10.587,521,4.7525104957907,4.7525104957907,4.70232043167628,4.70232043167628,1173.00109172563,0.0,1.0
2017-09-21,10.2,10.7795,10.2,10.45,3042,4.53043056608086,4.78782120461457,4.53043056608086,4.64147053093578,6848.8854530314,0.0,1.0
2017-09-22,10.4,10.4,10.192,10.2,4430,4.61926253796479,4.61926253796479,4.5268772872055,4.53043056608086,9973.88644212003,0.0,1.0
2017-09-25,10.4,10.4,10.4,10.4,271,4.61926253796479,4.61926253796479,4.61926253796479,4.61926253796479,610.14068302811,0.0,1.0
2017-09-26,10.4,10.4,10.225,10.225,3517,4.61926253796479,4.61926253796479,4.54153456256635,4.54153456256635,7918.3202295567,0.0,1.0
2017-09-27,10.75,10.75,10.35,10.35,7888,4.77471848876169,4.77471848876169,4.59705454499381,4.59705454499381,17759.3716152241,0.0,1.0
2017-09-28,10.35,10.85,10.35,10.35,6396,4.59705454499381,4.81913447470366,4.59705454499381,4.59705454499381,14400.2206961173,0.0,1.0
2017-09-29,9.6192,9.9,9.35,9.6,41639,4.2724625197299,4.39718260825495,4.15289468557412,4.26393465042904,93747.7782310238,0.0,1.0
2017-10-02,9.9,9.9,9.5,9.5,1174,4.39718260825495,4.39718260825495,4.21951866448707,4.21951866448707,2643.19247924354,0.0,1.0
2017-10-03,9.55,9.9,9.3,9.9,25648,4.24172665745806,4.39718260825495,4.13068669260313,4.39718260825495,57744.9750490958,0.0,1.0
2017-10-04,9.6,10.2257,9.5,10.2257,6341,4.26393465042904,4.54184547446794,4.21951866448707,4.54184547446794,14276.3914062039,0.0,1.0
2017-10-05,9.7,9.8196,9.55,9.75,7722,4.30835063637101,4.3614721555576,4.24172665745806,4.33055862934199,17385.6323038489,0.0,1.0
2017-10-06,9.65,9.7,9.5,9.5,3057,4.28614264340003,4.30835063637101,4.21951866448707,4.21951866448707,6882.65707755325,0.0,1.0
2017-10-09,9.695,9.7,9.65,9.65,2410,4.30612983707391,4.30835063637101,4.28614264340003,4.28614264340003,5425.97433984408,0.0,1.0
2017-10-10,9.75,9.8,9.7,9.7,3440,4.33055862934199,4.35276662231298,4.30835063637101,4.30835063637101,7744.95922367786,0.0,1.0
2017-10-11,9.65,9.75,9.5,9.5,2438,4.28614264340003,4.33055862934199,4.21951866448707,4.21951866448707,5489.01470561819,0.0,1.0
2017-10-12,9.65,9.65,9.5,9.5,3537,4.28614264340003,4.28614264340003,4.21951866448707,4.21951866448707,7963.34906225248,0.0,1.0
2017-10-13,9.5,9.85,9.2735,9.6,16236,4.21951866448707,4.37497461528396,4.11891645632851,4.26393465042904,36554.4063824516,0.0,1.0
2017-10-16,10.2,10.295,9.25,9.25,30644,4.53043056608086,4.57262575272573,4.10847869963215,4.10847869963215,68993.1774565069,0.0,1.0
2017-10-17,10.4,10.65,9.7,10.25,18408,4.61926253796479,4.73030250281972,4.30835063637101,4.55263855905184,41444.5376132157,0.0,1.0
2017-10-18,11.0,11.1,10.5525,10.75,28363,4.88575845361661,4.93017443955858,4.6869969165263,4.77471848876169,63857.6390875508,0.0,1.0
2017-10-19,11.05,11.5,10.653,10.653,14727,4.90796644658759,5.10783838332646,4.73163498239798,4.73163498239798,33156.9809555534,0.0,1.0
2017-10-20,11.8,11.8,11.1773,11.2,12021,5.24108634115236,5.24108634115236,4.96450799669172,4.97459042550055,27064.5798918115,0.0,1.0
2017-10-23,12.8,12.8,11.95,12.0,37981,5.68524620057205,5.68524620057205,5.30771032006532,5.3299183130363,85512.0047309619,0.0,1.0
2017-10-24,12.75,13.0,12.5,12.5,25468,5.66303820760107,5.77407817245599,5.55199824274615,5.55199824274615,57339.7155548336,0.0,1.0
2017-10-25,12.2,12.8367,12.15,12.65,17542,5.41875028492024,5.70154686741276,5.39654229194925,5.6186222216591,39494.7891574875,0.0,1.0
2017-10-26,12.3615,12.3615,12.2,12.2,2111,5.49048210221652,5.49048210221652,5.41875028492024,5.41875028492024,4752.79329104184,0.0,1.0
2017-10-27,12.6,12.75,12.6,12.75,1683,5.59641422868812,5.66303820760107,5.59641422868812,5.66303820760107,3789.17627135169,0.0,1.0
2017-10-30,12.65,12.65,12.3,12.5,4247,5.6186222216591,5.6186222216591,5.46316627086221,5.55199824274615,9561.87262295344,0.0,1.0
2017-10-31,12.5,12.55,12.4248,12.55,4813,5.55199824274615,5.57420623571713,5.51859742131779,5.57420623571713,10836.1885882446,0.0,1.0
2017-11-01,12.45,12.5,12.45,12.5,1878,5.52979024977516,5.55199824274615,5.52979024977516,5.55199824274615,4228.20739013576,0.0,1.0
2017-11-02,12.6,12.7,12.45,12.5,9842,5.59641422868812,5.64083021463008,5.52979024977516,5.55199824274615,22158.6885696039,0.0,1.0
2017-11-03,13.0,13.0,12.5,12.5,5314,5.77407817245599,5.77407817245599,5.55199824274615,5.55199824274615,11964.1608472745,0.0,1.0
2017-11-06,12.955,13.0,12.9,13.0,4911,5.75409097878211,5.77407817245599,5.72966218651402,5.77407817245599,11056.829868454,0.0,1.0
2017-11-07,12.9618,13.0,12.6803,13.0,4976,5.75711126582616,5.77407817245599,5.63208026539952,5.77407817245599,11203.1735747154,0.0,1.0
2017-11-08,12.65,13.0,12.65,13.0,1025,5.6186222216591,5.77407817245599,5.6186222216591,5.77407817245599,2307.72767565983,0.0,1.0
2017-11-09,13.1119,13.2,12.55,12.55,8049,5.82377966072506,5.86291014433993,5.57420623571713,5.57420623571713,18121.8537184253,0.0,1.0
2017-11-10,13.85,13.95,13.25,13.25,9535,6.15161405296273,6.1960300389047,5.88511813731091,5.88511813731091,21467.4959877234,0.0,1.0
2017-11-13,13.8,13.95,13.555,13.95,4853,6.12940605999175,6.1960300389047,6.02058689443392,6.1960300389047,10926.2462536362,0.0,1.0
2017-11-14,13.55,14.1,13.55,13.6823,13833,6.01836609513682,6.26265401781765,6.01836609513682,6.07712844453805,31144.1921340511,0.0,1.0
2017-11-15,13.783,13.783,13.515,13.6,4905,6.12185534238161,6.12185534238161,6.00282050005713,6.04057408810781,11043.3212186453,0.0,1.0
2017-11-16,14.075,14.15,13.8,13.8,6848,6.25155002133216,6.28486201078864,6.12940605999175,6.12940605999175,15417.8723150424,0.0,1.0
2017-11-17,14.45,14.45,14.05,14.1,9226,6.41810996861455,6.41810996861455,6.24044602484667,6.26265401781765,20771.8005225732,0.0,1.0
2017-11-20,14.15,14.2,12.6,12.6,14700,6.28486201078864,6.30707000375962,5.59641422868812,5.59641422868812,33096.1920314141,0.0,1.0
2017-11-21,14.2,14.3,13.876,13.876,7794,6.30707000375962,6.35148598970159,6.16316220930764,6.16316220930764,17547.7361015538,0.0,1.0
2017-11-22,13.6,14.1,13.2,13.2,7417,6.04057408810781,6.26265401781765,5.86291014433993,5.86291014433993,16698.942605238,0.0,1.0
2017-11-24,13.77,13.77,13.188,13.5223,5137,6.11608126420915,6.11608126420915,5.85758022602689,6.0060628670309,11565.6556779166,0.0,1.0
2017-11-27,13.5,13.9,13.3,13.45,1860,5.99615810216584,6.17382204593371,5.9073261302819,5.97395010919485,4187.68144070954,0.0,1.0
2017-11-28,13.8,14.4174,13.5,13.5,1692,6.12940605999175,6.40363035719746,5.99615810216584,5.99615810216584,3809.4392460648,0.0,1.0
2017-11-29,13.7,13.99,13.7,13.9,1134,6.08499007404978,6.21379643328149,6.08499007404978,6.17382204593371,2553.13481385194,0.0,1.0
2017-11-30,13.95,14.4,13.8,13.97,17770,6.1960300389047,6.39590197564356,6.12940605999175,6.20491323609309,40008.1178502196,0.0,1.0
2017-12-01,13.75,13.95,13.69,13.95,3522,6.10719806702076,6.1960300389047,6.08054847545558,6.1960300389047,7929.57743773064,0.0,1.0
2017-12-04,13.8233,13.8233,13.527,13.7,2494,6.13975498471622,6.13975498471622,6.00815041837017,6.08499007404978,5615.09543716645,0.0,1.0
2017-12-05,13.95,13.9732,13.8,13.9732,1497,6.1960300389047,6.20633454764324,6.12940605999175,6.20633454764324,3370.40812728074,0.0,1.0
2017-12-06,13.8,13.8652,13.6097,13.8652,5646,6.12940605999175,6.15836528282591,6.04488243874418,6.15836528282591,12711.6394700247,0.0,1.0
2017-12-07,13.8777,14.0,13.8,13.8,1858,6.16391728106866,6.21823803187568,6.12940605999175,6.12940605999175,4183.17855743995,0.0,1.0
2017-12-08,14.0,14.0,13.7,13.95,4377,6.21823803187568,6.21823803187568,6.08499007404978,6.1960300389047,9854.56003547616,0.0,1.0
2017-12-11,14.15,14.35,14.0,14.0,3759,6.28486201078864,6.37369398267258,6.21823803187568,6.21823803187568,8463.16910517588,0.0,1.0
2017-12-12,14.2,14.26,14.2,14.25,7138,6.30707000375962,6.3337195953248,6.30707000375962,6.32927799673061,16070.7903891316,0.0,1.0
2017-12-13,14.2,14.2,14.0,14.11,3929,6.30707000375962,6.30707000375962,6.21823803187568,6.26709561641185,8845.9141830902,0.0,1.0
2017-12-14,14.05,14.2,14.0,14.0,3874,6.24044602484667,6.30707000375962,6.21823803187568,6.21823803187568,8722.08489317674,0.0,1.0
2017-12-15,16.75,17.46,14.46,14.5,62269,7.43967764527984,7.75503114546782,6.42255156720874,6.44031796158553,140195.019156743,0.0,1.0
2017-12-18,16.73,17.05,16.45,16.75,16229,7.43079444809144,7.57292560310574,7.30642968745393,7.43967764527984,36538.6462910081,0.0,1.0
2017-12-19,16.9,17.25,16.83,16.85,9284,7.50630162419279,7.66175757498968,7.47521043403341,7.48409363122181,20902.384137391,0.0,1.0
2017-12-20,17.55,17.98,17.0,17.25,28763,7.79500553281559,7.98599427236606,7.55071761013476,7.66175757498968,64758.2157414669,0.0,1.0
2017-12-21,17.65,18.21,17.5,18.0,8281,7.83942151875756,8.08815104003259,7.77279753984461,7.99487746955445,18644.1881776966,0.0,1.0
2017-12-22,17.5,18.0,17.35,17.35,9544,7.77279753984461,7.99487746955445,7.70617356093165,7.70617356093165,21487.7589624365,0.0,1.0
2017-12-26,17.55,19.0,16.8,16.8,58212,7.79500553281559,8.43903732897414,7.46188563825082,7.46188563825082,131060.9204444,0.0,1.0
2017-12-27,17.75,18.46,17.55,18.46,33819,7.88383750469953,8.19919100488751,7.79500553281559,8.19919100488751,76141.5046469655,0.0,1.0
2017-12-28,17.85,18.1,17.76,18.0,3754,7.9282534906415,8.03929345549642,7.88827910329373,7.99487746955445,8451.91189700194,0.0,1.0
2017-12-29,18.95,18.95,17.57,17.7,15250,8.41682933600316,8.41682933600316,7.80388873000398,7.86162951172854,34334.4849305486,0.0,1.0
2018-01-02,18.5,19.0,17.98,19.0,21051,8.2169573992643,8.43903732897414,7.98599427236606,8.43903732897414,47395.0978539658,0.0,1.0
2018-01-03,17.65,18.8,16.8,18.1,26765,7.83942151875756,8.35020535709021,7.46188563825082,8.03929345549642,60259.8353551563,0.0,1.0
2018-01-04,17.05,18.4,16.86,17.85,23405,7.57292560310574,8.17254141332233,7.488535229816,7.9282534906415,52694.9914622617,0.0,1.0
2018-01-05,17.5,17.75,16.9,17.2,20372,7.77279753984461,7.88383750469953,7.50630162419279,7.6395495820187,45866.3689839434,0.0,1.0
2018-01-08,16.85,17.55,16.65,17.55,12661,7.48409363122181,7.79500553281559,7.39526165933787,7.79500553281559,28505.5025380771,0.0,1.0
2018-01-09,17.5,18.02,17.0,17.5,23715,7.77279753984461,8.00376066674284,7.55071761013476,7.77279753984461,53392.9383690466,0.0,1.0
2018-01-10,17.9,17.9,17.2,17.55,14979,7.95046148361248,7.95046148361248,7.6395495820187,7.79500553281559,33724.3442475205,0.0,1.0
2018-01-11,17.4,17.86,17.16,17.16,5007,7.72838155390264,7.93269508923569,7.62178318764191,7.62178318764191,11272.9682653939,0.0,1.0
2018-01-12,16.7,18.4,16.7,18.4,20314,7.41746965230885,8.17254141332233,7.41746965230885,8.17254141332233,45735.7853691256,0.0,1.0
2018-01-16,16.3,17.0,15.85,17.0,32338,7.23980570854097,7.55071761013476,7.03993377180211,7.55071761013476,72807.1195858414,0.0,1.0
2018-01-17,16.15,16.5,15.33,16.5,28627,7.17318172962802,7.32863768042491,6.80897064490387,7.32863768042491,64452.0196791355,0.0,1.0
2018-01-18,16.97,16.97,16.0,16.3,20944,7.53739281435217,7.53739281435217,7.10655775071507,7.23980570854097,47154.1935990433,0.0,1.0
2018-01-19,18.01,19.25,16.95,17.0,25079,7.99931906814865,8.55007729382907,7.52850961716377,7.55071761013476,56463.9047589002,0.0,1.0
2018-01-22,19.7,19.95,18.05,18.75,68324,8.74994923056793,8.86098919542285,8.01708546252544,8.32799736411922,153827.498255397,0.0,1.0
2018-01-23,21.8,21.8,18.85,20.1,74829,9.68268493534928,9.68268493534928,8.37241335006119,8.9276131743358,168473.126089706,0.0,1.0
2018-01-24,21.75,22.75,21.07,21.85,67089,9.6604769423783,10.104636801798,9.3584482379729,9.70489292832026,151046.967836431,0.0,1.0
2018-01-25,21.4,22.84,20.97,22.2,33765,9.5050209915814,10.1446111891458,9.31403225203093,9.86034887911716,76019.9267986869,0.0,1.0
2018-01-26,20.85,22.25,20.1,21.4,25136,9.26073306890057,9.88255687208814,8.9276131743358,9.5050209915814,56592.2369320833,0.0,1.0
2018-01-29,21.85,21.9,20.05,21.9,28388,9.70489292832026,9.72710092129125,8.90540518136482,9.72710092129125,63913.9251284206,0.0,1.0
2018-01-30,21.6,21.9,20.32,21.9,18370,9.59385296346534,9.72710092129125,9.02532834340814,9.72710092129125,41358.9828310937,0.0,1.0
2018-01-31,21.75,21.85,21.28,21.6,11123,9.6604769423783,9.70489292832026,9.45172180845104,9.59385296346534,25042.78530377,0.0,1.0
2018-02-01,22.8,22.95,21.6,21.6,24019,10.126844794769,10.1934687736819,9.59385296346534,9.59385296346534,54077.3766260226,0.0,1.0
2018-02-02,21.7,22.5,21.35,22.2,21461,9.63826894940731,9.99359683694306,9.48281299861042,9.86034887911716,48318.1889242298,0.0,1.0
2018-02-05,20.9,22.11,20.6,20.6,29180,9.28294106187156,9.82037449176938,9.14969310404565,9.14969310404565,65697.0669031743,0.0,1.0
2018-02-06,19.75,21.0,19.75,20.5,38395,8.77215722353891,9.32735704781353,8.77215722353891,9.10527711810368,86444.1015677649,0.0,1.0
2018-02-07,18.2,19.75,17.75,19.65,106717,8.08370944143839,8.77215722353891,7.88383750469953,8.72774123759694,240267.096939892,0.0,1.0
2018-02-08,18.35,18.65,18.1,18.3,22686,8.15033342035134,8.28358137817725,8.03929345549642,8.12812542738036,51076.2049268476,0.0,1.0
2018-02-09,19.15,19.25,18.4,18.45,23410,8.5056613078871,8.55007729382907,8.17254141332233,8.19474940629331,52706.2486704356,0.0,1.0
2018-02-12,19.6,20.0,18.5,19.15,10592,8.70553324462596,8.88319718839383,8.2169573992643,8.5056613078871,23847.2697956965,0.0,1.0
2018-02-13,19.55,19.89,19.16,19.55,16950,8.68332525165497,8.83433960385767,8.51010290648129,8.68332525165497,38161.9357096918,0.0,1.0
2018-02-14,19.6,20.0,19.28,19.55,6168,8.70553324462596,8.88319718839383,8.56340208961166,8.68332525165497,13886.8920033852,0.0,1.0
2018-02-15,20.0,20.32,19.8,19.8,24055,8.88319718839383,9.02532834340814,8.7943652165099,8.7943652165099,54158.4285248753,0.0,1.0
2018-02-16,20.23,20.45,19.91,20.0,12075,8.98535395606036,9.0830691251327,8.84322280104606,8.88319718839383,27186.1577400902,0.0,1.0
2018-02-20,18.8,20.34,18.7,20.2,18091,8.35020535709021,9.03421154059653,8.30578937114823,8.97202916027777,40730.8306149872,0.0,1.0
2018-02-21,20.0,20.15,18.05,18.25,17917,8.88319718839383,8.94982116730679,8.01708546252544,8.10591743440937,40339.0797705338,0.0,1.0
2018-02-22,19.65,20.15,19.3,20.15,4536,8.72774123759694,8.94982116730679,8.57228528680005,8.94982116730679,10212.5392554078,0.0,1.0
2018-02-23,18.95,19.75,18.87,19.65,18365,8.41682933600316,8.77215722353891,8.38129654724958,8.72774123759694,41347.7256229197,0.0,1.0
2018-02-26,19.85,19.95,18.65,18.65,19397,8.81657320948088,8.86098919542285,8.28358137817725,8.28358137817725,43671.2133900231,0.0,1.0
2018-02-27,19.3,19.8,19.2,19.75,5516,8.57228528680005,8.7943652165099,8.52786930085808,8.77215722353891,12418.952057502,0.0,1.0
2018-02-28,19.35,19.55,18.1,19.25,20446,8.59449327977103,8.68332525165497,8.03929345549642,8.55007729382907,46032.9756649179,0.0,1.0
2018-03-01,18.95,19.75,18.55,19.05,11324,8.41682933600316,8.77215722353891,8.23916539223528,8.46124532194513,25495.3250723628,0.0,1.0
2018-03-02,19.35,19.35,18.26,18.9,23341,8.59449327977103,8.59449327977103,8.11035903300357,8.39462134303217,52550.8991976351,0.0,1.0
2018-03-05,19.65,19.85,19.1,19.45,8075,8.72774123759694,8.81657320948088,8.48345331491611,8.638909265713,18180.3912009298,0.0,1.0
2018-03-06,19.15,19.85,19.0,19.8,8841,8.5056613078871,8.81657320948088,8.43903732897414,8.7943652165099,19904.995493179,0.0,1.0
2018-03-07,19.55,19.85,19.15,19.15,4676,8.68332525165497,8.81657320948088,8.5056613078871,8.5056613078871,10527.7410842784,0.0,1.0
2018-03-08,19.8,20.0,19.55,19.7,4358,8.7943652165099,8.88319718839383,8.68332525165497,8.74994923056793,9811.78264441514,0.0,1.0
2018-03-09,20.85,21.33,19.9,19.9,22326,9.26073306890057,9.47392980142202,8.83878120245186,8.83878120245186,50265.6859383232,0.0,1.0
2018-03-12,21.95,22.25,21.0,21.0,19164,9.74930891426223,9.88255687208814,9.32735704781353,9.32735704781353,43146.627489117,0.0,1.0
2018-03-13,21.65,22.1,21.65,21.75,11071,9.61606095643632,9.81593289317519,9.61606095643632,9.6604769423783,24925.7103387609,0.0,1.0
2018-03-14,21.9,22.05,21.6,21.8,6912,9.72710092129125,9.7937249002042,9.59385296346534,9.68268493534928,15561.964579669,0.0,1.0
2018-03-15,22.25,22.45,21.85,21.9,11867,9.88255687208814,9.97138884397208,9.70489292832026,9.72710092129125,26717.8578800538,0.0,1.0
2018-03-16,22.9,23.0,22.35,22.35,13838,10.1712607807109,10.2156767666529,9.92697285803011,9.92697285803011,31155.4493422252,0.0,1.0
2018-03-19,24.0,24.2,22.75,22.9,34399,10.6598366260726,10.7486685979565,10.104636801798,10.1712607807109,77447.3407951437,0.0,1.0
2018-03-20,25.1,25.1,24.0,24.0,55575,11.1484124714343,11.1484124714343,10.6598366260726,10.6598366260726,125123.868853458,0.0,1.0
2018-03-21,25.0,25.25,24.18,25.2,49658,11.1039964854923,11.2150364503472,10.7397854007681,11.1928284573762,111802.088700405,0.0,1.0
2018-03-22,24.0,24.65,22.25,24.65,23216,10.6598366260726,10.9485405346954,9.88255687208814,10.9485405346954,52269.4689932863,0.0,1.0
2018-03-23,24.1,25.2,23.7,24.15,57358,10.7042526120146,11.1928284573762,10.5265886682467,10.7264606049856,129138.189288289,0.0,1.0
2018-03-26,25.25,25.3,24.25,24.55,43220,11.2150364503472,11.2372444433182,10.7708765909275,10.9041245487534,97307.3074556271,0.0,1.0
2018-03-27,25.65,26.05,25.1,25.3,80292,11.3927003941151,11.570364337883,11.1484124714343,11.2372444433182,180772.751740564,0.0,1.0
2018-03-28,26.9,27.93,25.9,25.9,44320,11.9479002183897,12.405384873592,11.50374035897,11.50374035897,99783.8932538961,0.0,1.0
2018-03-29,25.15,27.45,24.81,26.85,49072,11.1706204644052,12.1921881410705,11.0196061122026,11.9256922254187,110482.743902419,0.0,1.0
2018-04-02,24.6,25.05,22.35,24.8,35475,10.9263325417244,11.1262044784633,9.92697285803011,11.0151645136084,79869.891994178,0.0,1.0
2018-04-03,25.0,26.46,24.4,24.4,32006,11.1039964854923,11.752469880245,10.8375005698405,10.8375005698405,72059.640963091,0.0,1.0
2018-04-04,24.5,25.15,23.51,24.45,43790,10.8819165557824,11.1706204644052,10.442198294957,10.8597085628115,98590.6291874578,0.0,1.0
2018-04-05,24.1,24.4,22.15,24.4,99384,10.7042526120146,10.8375005698405,9.83814088614617,10.8375005698405,223757.275431976,0.0,1.0
2018-04-06,24.5,24.75,23.43,24.1,23793,10.8819165557824,10.9929565206374,10.4066655062034,10.7042526120146,53568.5508165605,0.0,1.0
2018-04-09,24.15,24.6,23.55,24.45,21683,10.7264606049856,10.9263325417244,10.4599646893337,10.8597085628115,48818.008967153,0.0,1.0
2018-04-10,25.2,25.25,24.15,24.6,31419,11.1928284573762,11.2150364503472,10.7264606049856,10.9263325417244,70738.0447234695,0.0,1.0
2018-04-11,25.6,26.0,25.25,25.25,31378,11.3704924011441,11.548156344912,11.2150364503472,11.2150364503472,70645.735616443,0.0,1.0
2018-04-12,25.7,26.65,25.45,25.9,36734,11.4149083870861,11.8368602535348,11.3038684222312,11.50374035897,82704.4570123784,0.0,1.0
2018-04-13,25.75,25.9,25.15,25.8,22424,11.4371163800571,11.50374035897,11.1706204644052,11.459324373028,50486.3272185324,0.0,1.0
2018-04-16,26.2,26.3,25.25,25.85,30533,11.6369883167959,11.6814043027379,11.2150364503472,11.481532365999,68743.2674350454,0.0,1.0
2018-04-17,26.05,26.45,25.85,26.4,50848,11.570364337883,11.7480282816508,11.481532365999,11.7258202886799,114481.304245805,0.0,1.0
2018-04-18,25.7,26.6,25.65,26.1,41810,11.4149083870861,11.8146522605638,11.3927003941151,11.592572330854,94132.7747505728,0.0,1.0
2018-04-19,26.35,26.45,25.55,25.9,14941,11.7036122957089,11.7480282816508,11.3482844081731,11.50374035897,33638.7894653984,0.0,1.0
2018-04-20,25.75,26.5,25.75,26.1,13624,11.4371163800571,11.7702362746218,11.4371163800571,11.592572330854,30673.6408323799,0.0,1.0
2018-04-23,25.8,26.45,25.65,25.8,20291,11.459324373028,11.7480282816508,11.3927003941151,11.459324373028,45684.0022115256,0.0,1.0
2018-04-24,24.75,25.9,24.3,25.6,15138,10.9929565206374,11.50374035897,10.7930845838985,11.3704924011441,34082.323467452,0.0,1.0
2018-04-25,25.0,25.8,23.72,24.55,16504,11.1039964854923,11.459324373028,10.5354718654351,10.9041245487534,37157.7927405754,0.0,1.0
2018-04-26,25.75,25.75,24.5,25.01,30583,11.4371163800571,11.4371163800571,10.8819165557824,11.1084380840865,68855.8395167846,0.0,1.0
2018-04-27,24.4,26.2,24.2,25.75,40127,10.8375005698405,11.6369883167959,10.7486685979565,11.4371163800571,90343.5984792211,0.0,1.0
2018-04-30,24.3,25.0,24.0,24.55,14286,10.7930845838985,11.1039964854923,10.6598366260726,10.9041245487534,32164.095194611,0.0,1.0
2018-05-01,24.5,25.0,24.0,24.2,13273,10.8819165557824,11.1039964854923,10.6598366260726,10.7486685979565,29883.3848185688,0.0,1.0
2018-05-02,24.75,25.0,24.25,24.6,8933,10.9929565206374,11.1039964854923,10.7708765909275,10.9263325417244,20112.1281235797,0.0,1.0
2018-05-03,24.35,24.7,24.25,24.7,9133,10.8152925768695,10.9707485276664,10.7708765909275,10.9707485276664,20562.4164505377,0.0,1.0
2018-05-04,24.75,25.0,24.1,24.4,7159,10.9929565206374,11.1039964854923,10.7042526120146,10.8375005698405,16118.0706634621,0.0,1.0
2018-05-07,24.7,25.05,22.86,24.8,16141,10.9707485276664,11.1262044784633,10.1534943863342,11.0151645136084,36340.5194271465,0.0,1.0
2018-05-08,25.4,25.4,24.53,24.7,8061,11.2816604292602,11.2816604292602,10.895241351565,10.9707485276664,18148.8710180427,0.0,1.0
2018-05-09,25.2,25.5,24.98,25.1,20630,11.1928284573762,11.3260764152021,11.0951132883039,11.1484124714343,46447.2409257194,0.0,1.0
2018-05-10,25.4,25.75,25.26,25.3,14765,11.2816604292602,11.4371163800571,11.2194780489414,11.2372444433182,33242.5357376753,0.0,1.0
2018-05-11,24.7,25.75,24.25,25.37,41599,10.9707485276664,11.4371163800571,10.7708765909275,11.2683356334776,93657.7205656321,0.0,1.0
2018-05-14,24.65,25.4,24.5,24.65,18351,10.9485405346954,11.2816604292602,10.8819165557824,10.9485405346954,41316.2054400326,0.0,1.0
2018-05-15,24.6,24.85,24.38,24.55,15466,10.9263325417244,11.0373725065793,10.8286173726521,10.9041245487534,34820.7963236633,0.0,1.0
2018-05-16,24.5,24.9,24.35,24.8,11506,10.8819165557824,11.0595804995503,10.8152925768695,11.0151645136084,25905.0874498947,0.0,1.0
2018-05-17,24.65,25.0,24.35,24.55,21236,10.9485405346954,11.1039964854923,10.8152925768695,10.9041245487534,47811.614556402,0.0,1.0
2018-05-18,24.8,24.9,24.5,24.7,11828,11.0151645136084,11.0595804995503,10.8819165557824,10.9707485276664,26630.0516562969,0.0,1.0
2018-05-21,24.85,25.1,24.5,24.8,12163,11.0373725065793,11.1484124714343,10.8819165557824,11.0151645136084,27384.2846039518,0.0,1.0
2018-05-22,24.85,25.1,24.4,25.0,7553,11.0373725065793,11.1484124714343,10.8375005698405,11.1039964854923,17005.1386675695,0.0,1.0
2018-05-23,24.6,24.8,24.4,24.45,11377,10.9263325417244,11.0151645136084,10.8375005698405,10.8597085628115,25614.6514790067,0.0,1.0
2018-05-24,25.3,25.35,24.3,24.55,11815,11.2372444433182,11.2594524362892,10.7930845838985,10.9041245487534,26600.7829150447,0.0,1.0
2018-05-25,25.75,25.8,24.85,25.3,18408,11.4371163800571,11.459324373028,11.0373725065793,11.2372444433182,41444.5376132155,0.0,1.0
2018-05-29,19.85,25.8,19.45,25.05,169580,8.81657320948088,11.459324373028,8.638909265713,11.1262044784633,381799.472427701,0.0,1.0
2018-05-30,21.65,21.8,20.25,20.25,84550,9.61606095643632,9.68268493534928,8.99423715324876,8.99423715324876,190359.390221501,0.0,1.0
2018-05-31,22.6,22.9,20.7,21.8,30883,10.038012822885,10.1712607807109,9.19410908998762,9.68268493534928,69531.2720072221,0.0,1.0
2018-06-01,21.7,22.85,20.65,22.25,46669,9.68268493534928,10.1958226162549,9.21416792234851,9.92809860882588,104590.545573036,0.1,1.0
2018-06-04,20.0,21.6,19.9,21.55,74085,8.92413358096708,9.63806426744445,8.87951291306224,9.61575393349203,166032.924827581,0.0,1.0
2018-06-05,18.45,20.0,17.28,19.85,109312,8.23251322844213,8.92413358096708,7.71045141395556,8.85720257910983,244980.644918034,0.0,1.0
2018-06-06,19.7,19.9,18.0,18.45,53545,8.79027157725257,8.87951291306224,8.03172022287037,8.23251322844213,120000.444892932,0.0,1.0
2018-06-07,20.0,20.2,19.3,19.7,56075,8.92413358096708,9.01337491677675,8.61178890563323,8.79027157725257,125670.46311273,0.0,1.0
2018-06-08,19.45,19.9,19.3,19.7,16603,8.67871990749048,8.87951291306224,8.61178890563323,8.79027157725257,37209.2144281883,0.0,1.0
2018-06-11,19.2,19.8,18.6,19.45,27327,8.5671682377284,8.83489224515741,8.29944423029938,8.67871990749048,61242.9201155876,0.0,1.0
2018-06-12,18.95,19.4,18.45,19.2,42917,8.45561656796631,8.65640957353807,8.23251322844213,8.5671682377284,96181.8861419356,0.0,1.0
2018-06-13,18.95,19.25,18.35,18.85,41813,8.45561656796631,8.58947857168081,8.1878925605373,8.41099590006147,93707.6963732962,0.0,1.0
2018-06-14,19.3,19.9,18.6,19.0,41256,8.61178890563323,8.87951291306224,8.29944423029938,8.47792690191872,92459.3959193722,0.0,1.0
2018-06-15,19.8,19.9,19.25,19.4,16448,8.83489224515741,8.87951291306224,8.58947857168081,8.65640957353807,36861.8417704536,0.0,1.0
2018-06-18,19.45,20.2,19.1,19.6,11467,8.67871990749048,9.01337491677675,8.52254756982356,8.74565090934774,25698.853330605,0.0,1.0
2018-06-19,19.25,19.41,18.73,19.05,9672,8.58947857168081,8.66087164032855,8.35745109857567,8.50023723587114,21676.0538426451,0.0,1.0
2018-06-20,18.6,19.5,18.6,19.25,7468,8.29944423029938,8.7010302414429,8.29944423029938,8.58947857168081,16736.6387610498,0.0,1.0
2018-06-21,18.75,19.05,18.75,19.05,5740,8.36637523215664,8.50023723587114,8.36637523215664,8.50023723587114,12863.9939057882,0.0,1.0
2018-06-22,18.45,18.76,18.35,18.76,7602,8.23251322844213,8.37083729894712,8.1878925605373,8.37083729894712,17036.9480264463,0.0,1.0
2018-06-25,18.25,18.75,18.2,18.25,8828,8.14327189263246,8.36637523215664,8.12096155868004,8.14327189263246,19784.5536934317,0.0,1.0
2018-06-26,18.9,19.1,18.3,18.8,11865,8.43330623401389,8.52254756982356,8.16558222658488,8.38868556610906,26590.8166711109,0.0,1.0
2018-06-27,18.15,19.2,18.15,18.9,6555,8.09865122472762,8.5671682377284,8.09865122472762,8.43330623401389,14690.5017512964,0.0,1.0
2018-06-28,18.65,19.0,18.2,18.2,12638,8.3217545642518,8.47792690191872,8.12096155868004,8.12096155868004,28323.1977319427,0.0,1.0
2018-06-29,18.75,18.85,18.5,18.6,10023,8.36637523215664,8.41099590006147,8.25482356239455,8.29944423029938,22462.6848288702,0.0,1.0
2018-07-02,18.75,19.05,17.65,18.5,24956,8.36637523215664,8.50023723587114,7.87554788520345,8.25482356239455,55929.2390092072,0.0,1.0
2018-07-03,18.9,19.15,18.7,18.9,14155,8.43330623401389,8.54485790377598,8.34406489820422,8.43330623401389,31722.9675499009,0.0,1.0
2018-07-05,18.45,19.1,18.25,18.85,34499,8.23251322844213,8.52254756982356,8.14327189263246,8.41099590006147,77316.1891560603,0.0,1.0
2018-07-06,18.55,18.8,18.05,18.4,45301,8.27713389634697,8.38868556610906,8.05403055682279,8.21020289448971,101524.701729287,0.0,1.0
2018-07-09,18.5,18.9,18.05,18.7,15871,8.25482356239455,8.43330623401389,8.05403055682279,8.34406489820422,35568.7190381122,0.0,1.0
2018-07-10,18.35,18.8,17.9,18.5,23110,8.1878925605373,8.38868556610906,7.98709955496554,8.25482356239455,51792.142711283,0.0,1.0
2018-07-11,18.05,19.0,18.05,18.35,10541,8.05403055682279,8.47792690191872,8.05403055682279,8.1878925605373,23623.5818398803,0.0,1.0
2018-07-12,17.45,18.05,17.17,18.05,18306,7.78630654939378,8.05403055682279,7.66136867926024,8.05403055682279,41025.8314354282,0.0,1.0
2018-07-13,18.9,19.4,18.45,18.8,88658,8.43330623401389,8.65640957353807,8.23251322844213,8.38868556610906,198692.677996405,0.0,1.0
2018-07-16,18.6,19.3,18.01,19.0,11611,8.29944423029938,8.61178890563323,8.03618228966086,8.47792690191872,26021.5737352102,0.0,1.0
2018-07-17,19.2,19.2,18.6,18.7,40736,8.5671682377284,8.5671682377284,8.29944423029938,8.34406489820422,91294.0166805203,0.0,1.0
2018-07-18,20.4,20.65,19.0,19.2,21711,9.10261625258642,9.21416792234851,8.47792690191872,8.5671682377284,48656.8243359872,0.0,1.0
2018-07-19,20.5,21.5,20.36,20.4,18614,9.14723692049126,9.59344359953961,9.08476798542449,9.10261625258642,41716.0945230559,0.0,1.0
2018-07-20,19.95,20.25,19.55,20.25,4946,8.90182324701466,9.03568525072917,8.72334057539532,9.03568525072917,11084.5494526182,0.0,1.0
2018-07-23,19.6,20.0,19.6,19.85,11583,8.74565090934774,8.92413358096708,8.74565090934774,8.85720257910983,25958.8225454258,0.0,1.0
2018-07-24,19.15,20.05,19.15,19.9,4935,8.54485790377598,8.9464439149195,8.54485790377598,8.87951291306224,11059.8971994886,0.0,1.0
2018-07-25,19.85,21.47,19.0,19.1,12546,8.85720257910983,9.58005739916816,8.47792690191872,8.52254756982356,28117.0152512227,0.0,1.0
2018-07-26,20.0,20.3,19.65,19.7,11705,8.92413358096708,9.05799558468159,8.76796124330015,8.79027157725257,26232.2384437719,0.0,1.0
2018-07-27,19.65,20.1,19.42,20.0,9700,8.76796124330015,8.96875424887192,8.66533370711904,8.92413358096708,21738.8050324295,0.0,1.0
2018-07-30,19.86,20.88,19.52,20.05,11665,8.86166464590031,9.31679545852963,8.70995437502387,8.9464439149195,26142.5938869371,0.0,1.0
2018-07-31,19.95,20.9,19.9,19.9,5119,8.90182324701466,9.3257195921106,8.87951291306224,8.87951291306224,11472.2621609285,0.0,1.0
2018-08-01,20.0,20.25,19.95,20.1,7077,8.92413358096708,9.03568525072917,8.90182324701466,8.96875424887192,15860.36321799,0.0,1.0
2018-08-02,20.15,20.15,18.29,20.0,3066,8.99106458282433,8.99106458282433,8.16112015979439,8.92413358096708,6871.25528138441,0.0,1.0
2018-08-03,19.95,20.1,19.8,19.8,4226,8.90182324701466,8.96875424887192,8.83489224515741,8.83489224515741,9470.94742959247,0.0,1.0
2018-08-06,19.85,20.16,19.22,19.95,13565,8.85720257910983,8.99552664961482,8.57609237130936,8.90182324701466,30400.7103365882,0.0,1.0
2018-08-07,19.8,20.1,19.63,19.85,7029,8.83489224515741,8.96875424887192,8.75903710971919,8.85720257910983,15752.7897497883,0.0,1.0
2018-08-08,20.05,20.25,19.85,20.25,5607,8.9464439149195,9.03568525072917,8.85720257910983,9.03568525072917,12565.9257543126,0.0,1.0
2018-08-09,20.25,20.25,20.1,20.2,2303,9.03568525072917,9.03568525072917,8.96875424887192,9.01337491677675,5161.28535976135,0.0,1.0
2018-08-10,20.65,20.95,20.0,20.0,2609,9.21416792234851,9.34802992606302,8.92413358096708,8.92413358096708,5847.06621954727,0.0,1.0
2018-08-13,20.9,21.45,20.65,20.85,4502,9.3257195921106,9.57113326558719,9.21416792234851,9.30340925815818,10089.4948717523,0.0,1.0
2018-08-14,21.15,21.3497,20.9534,20.9534,2372,9.43727126187269,9.52637873567864,9.34954702877178,9.34954702877178,5315.92222030131,0.0,1.0
2018-08-15,21.35,21.4,20.95,20.95,5982,9.52651259768236,9.54882293163477,9.34802992606302,9.34802992606302,13406.3434746385,0.0,1.0
2018-08-16,21.75,22.03,21.35,21.35,17882,9.7049952693017,9.82993313943524,9.52651259768236,9.52651259768236,40075.5991329798,0.0,1.0
2018-08-17,22.15,22.24,21.7,21.75,10145,9.88347794092104,9.92363654203539,9.68268493534928,9.7049952693017,22736.1007272162,0.0,1.0
2018-08-20,23.8,24.75,22.2,22.2,31368,10.6197189613508,11.0436153064468,9.90578827487346,9.90578827487346,70299.2614698195,0.0,1.0
2018-08-21,23.2,24.3,23.05,24.3,7019,10.3519949539218,10.842822300875,10.2850639520646,10.842822300875,15730.3786105797,0.0,1.0
2018-08-22,23.85,23.85,23.28,23.3,4188,10.6420292953032,10.6420292953032,10.3876914882457,10.3966156218266,9385.78510059948,0.0,1.0
2018-08-23,13.35,13.65,12.0,12.2,51298,11.9137183305911,12.1814423380201,10.7089602971605,10.8874429687798,57482.3309563692,0.0,2.0
2018-08-24,13.25,14.35,13.05,13.6,24763,11.8244769947814,12.8061316886878,11.645994323162,12.1368216701152,27748.3520112397,0.0,1.0
2018-08-27,12.6,13.5,12.55,13.25,21471,11.2444083120185,12.0475803343056,11.1997876441137,11.8244769947814,24059.4784974894,0.0,1.0
2018-08-28,12.4,12.8,12.34,12.6,7587,11.0659256403992,11.4228909836379,11.0123808389134,11.2444083120185,8501.6656588166,0.0,1.0
2018-08-29,12.1,12.5,12.0,12.1,15023,10.7982016329702,11.1551669762089,10.7089602971605,10.7982016329702,16834.1272166076,0.0,1.0
2018-08-30,11.95,12.35,11.95,12.05,12173,10.6643396292557,11.0213049724943,10.6643396292557,10.7535809650653,13640.5398793692,0.0,1.0
2018-08-31,12.0,12.25,11.7,11.7,8844,10.7089602971605,10.9320636366847,10.4412362897315,10.4412362897315,9910.20575808279,0.0,1.0
2018-09-04,11.5,11.9,11.25,11.7,23429,10.2627536181121,10.6197189613508,10.039650278588,10.4412362897315,26253.5290260202,0.0,1.0
2018-09-05,11.68,11.75,11.0,11.0,11219,10.4233880225695,10.4858569576363,9.81654693906379,9.81654693906379,12571.5285391148,0.0,1.0
2018-09-06,11.98,12.1,11.05,11.7,21515,10.6911120299986,10.7982016329702,9.86116760696862,10.4412362897315,24108.7830037484,0.0,1.0
2018-09-07,11.7,11.98,11.3,11.95,3932,10.4412362897315,10.6911120299986,10.0842709464928,10.6643396292557,4406.02996842848,0.0,1.0
2018-09-10,11.2,11.7,11.2,11.65,15297,9.99502961068313,10.4412362897315,9.99502961068313,10.3966156218266,17141.1598237667,0.0,1.0
2018-09-11,11.2,11.8,11.1,11.15,25250,9.99502961068313,10.5304776255412,9.90578827487346,9.95040894277829,28294.0632509713,0.0,1.0
2018-09-12,12.0,12.0,11.2,11.25,21732,10.7089602971605,10.7089602971605,9.99502961068313,10.039650278588,24351.9438641627,0.0,1.0
2018-09-13,11.51,12.0,11.51,12.0,12692,10.2716777516931,10.7089602971605,10.2716777516931,10.7089602971605,14222.1089418348,0.0,1.0
2018-09-14,11.35,11.85,11.16,11.45,8355,10.1735122823025,10.6216846295405,10.003206790352,10.2631467517501,9321.19088949858,0.05,1.0
2018-09-17,11.55,12.0,11.3,12.0,7830,10.3527812211977,10.7561363337119,10.1286950475787,10.7561363337119,8735.47871511357,0.0,1.0
2018-09-18,10.95,11.65,10.8,11.65,14390,9.81497440451207,10.4424156906453,9.68052270034068,10.4424156906453,16054.0917893339,0.0,1.0
2018-09-19,11.25,11.4,10.85,11.0,5430,10.0838778128549,10.2183295170263,9.72533993506448,9.85979163923587,6057.93734649639,0.0,1.0
2018-09-20,11.55,11.65,11.2,11.25,20247,10.3527812211977,10.4424156906453,10.0390605781311,10.0838778128549,22588.4083709967,0.0,1.0
2018-09-21,11.55,11.7,11.26,11.55,15005,10.3527812211977,10.4872329253691,10.0928412597996,10.3527812211977,16740.211765042,0.0,1.0
2018-09-24,11.6,11.81,11.55,11.7,10828,10.3975984559215,10.5858308417614,10.3527812211977,10.4872329253691,12080.1741414112,0.0,1.0
2018-09-25,11.1,11.65,10.97,11.65,8742,9.94942610868347,10.4424156906453,9.83290129840159,10.4424156906453,9752.94443518814,0.0,1.0
2018-09-26,11.2,11.55,11.14,11.2,2220,10.0390605781311,10.3527812211977,9.98527989646251,10.0390605781311,2476.7257659709,0.0,1.0
2018-09-27,11.43,11.5,11.0,11.38,5008,10.2452198578605,10.3079639864739,9.85979163923587,10.2004026231368,5587.13632251457,0.0,1.0
2018-09-28,11.45,11.6,11.35,11.55,3501,10.2631467517501,10.3975984559215,10.1735122823025,10.3527812211977,3905.86347147032,0.0,1.0
2018-10-01,11.3,11.49,11.01,11.49,6389,10.1286950475787,10.2990005395291,9.86875508618063,10.2990005395291,7127.83825170634,0.0,1.0
2018-10-02,11.43,11.52,11.14,11.14,2915,10.2452198578605,10.3258908803634,9.98527989646251,9.98527989646251,3252.09712063298,0.0,1.0
2018-10-03,11.5,11.5,11.05,11.34,9781,10.3079639864739,10.3079639864739,9.90460887395967,10.1645488353577,10912.096719352,0.0,1.0
2018-10-04,11.5,11.55,11.13,11.5,14716,10.3079639864739,10.3527812211977,9.97631644951775,10.3079639864739,16417.791158571,0.0,1.0
2018-10-05,11.66,11.66,11.4,11.55,2598,10.45137913759,10.45137913759,10.2183295170263,10.3527812211977,2898.43853152812,0.0,1.0
2018-10-08,11.7,11.75,11.21,11.66,17752,10.4872329253691,10.5320501600929,10.0480240250758,10.45137913759,19804.8809898718,0.0,1.0
2018-10-09,11.54,11.8,11.4,11.4,10630,10.3438177742529,10.5768673948167,10.2183295170263,10.2183295170263,11859.2769785003,0.0,1.0
2018-10-10,11.4,11.63,11.35,11.63,7555,10.2183295170263,10.4244887967557,10.1735122823025,10.4244887967557,8428.67709995952,0.0,1.0
2018-10-11,11.75,11.75,11.24,11.28,4963,10.5320501600929,10.5320501600929,10.0749143659101,10.1107681536892,5536.93242185296,0.0,1.0
2018-10-12,11.8,11.8,11.37,11.61,7089,10.5768673948167,10.5768673948167,10.191439176192,10.4065619028662,7908.78781755301,0.0,1.0
2018-10-15,11.95,12.18,11.7,11.8,45504,10.7113190989881,10.9174783787175,10.4872329253691,10.5768673948167,50766.1843489818,0.0,1.0
2018-10-16,12.25,12.25,12.06,12.16,24912,10.9802225073309,10.9802225073309,10.8099170153804,10.899551484828,27792.8794062464,0.0,1.0
2018-10-17,12.19,12.25,12.0,12.25,15163,10.9264418256623,10.9802225073309,10.7561363337119,10.9802225073309,16916.4832384761,0.0,1.0
2018-10-18,11.85,12.31,11.85,12.12,5821,10.6216846295405,11.0340031889994,10.6216846295405,10.863697697049,6494.1534611336,0.0,1.0
2018-10-19,11.48,11.85,11.22,11.85,4346,10.2900370925843,10.6216846295405,10.0569874720206,10.6216846295405,4848.58116167099,0.0,1.0
2018-10-22,11.84,12.0,11.5,11.65,20072,10.6127211825957,10.7561363337119,10.3079639864739,10.4424156906453,22393.1709795351,0.0,1.0
2018-10-23,11.39,11.68,11.1,11.67,28998,10.2093660700815,10.4693060314795,9.94942610868347,10.4603425845348,32351.3935863173,0.0,1.0
2018-10-24,11.2,11.84,11.15,11.15,15029,10.0390605781311,10.6127211825957,9.99424334340727,9.99424334340727,16766.9871787282,0.0,1.0
2018-10-25,11.24,11.5,11.19,11.4,5365,10.0749143659101,10.3079639864739,10.0300971311863,10.2183295170263,5985.42060109636,0.0,1.0
2018-10-26,11.41,11.59,11.2,11.24,17584,10.227292963971,10.3886350089767,10.0390605781311,10.0749143659101,19617.4530940687,0.0,1.0
2018-10-29,11.36,11.77,11.36,11.47,9395,10.1824757292472,10.5499770539824,10.1824757292472,10.2810736456396,10481.4588158994,0.0,1.0
2018-10-30,11.6,11.68,11.22,11.33,13766,10.3975984559215,10.4693060314795,10.0569874720206,10.155585388413,15357.9310334934,0.0,1.0
2018-10-31,12.25,12.25,11.36,11.73,9796,10.9802225073309,10.9802225073309,10.1824757292472,10.5141232662033,10928.8313529058,0.0,1.0
2018-11-01,11.97,12.5,11.73,12.08,16285,10.7292459928776,11.2043086809499,10.5141232662033,10.8278439092699,18168.2338283046,0.0,1.0
2018-11-02,12.41,12.5,11.87,12.11,11390,11.123637658447,11.2043086809499,10.63961152343,10.8547342501042,12707.1650785625,0.0,1.0
2018-11-05,12.36,12.5,12.34,12.41,33763,11.0788204237232,11.2043086809499,11.0608935298337,11.123637658447,37667.4288452594,0.0,1.0
2018-11-06,12.48,12.6,12.06,12.48,21564,11.1863817870603,11.2939431503975,10.8099170153804,11.1863817870603,24057.7091970256,0.0,1.0
2018-11-07,12.4,12.5,12.31,12.42,8491,11.1146742115023,11.2043086809499,11.0340031889994,11.1326011053918,9472.91823372022,0.0,1.0
2018-11-08,12.45,12.5,12.37,12.37,2443,11.1594914462261,11.2043086809499,11.087783870668,11.087783870668,2725.51398480491,0.0,1.0
2018-11-09,12.47,12.65,12.47,12.47,8102,11.1774183401156,11.3387603851213,11.1774183401156,11.1774183401156,9038.93340355686,0.0,1.0
2018-11-12,12.0,12.41,12.0,12.36,2662,10.7561363337119,11.123637658447,10.7561363337119,11.0788204237232,2969.83963469123,0.0,1.0
2018-11-13,11.55,12.03,11.31,12.01,11562,10.3527812211977,10.7830266745461,10.1376584945234,10.7650997806566,12899.0555433133,0.0,1.0
2018-11-14,11.69,11.74,11.57,11.74,1543,10.4782694784243,10.5230867131481,10.3707081150872,10.5230867131481,1721.43597157347,0.0,1.0
2018-11-15,11.33,11.76,11.16,11.45,10721,10.155585388413,10.5410136070376,10.003206790352,10.2631467517501,11960.8004220603,0.0,1.0
2018-11-16,11.19,11.2,11.12,11.13,4424,10.0300971311863,10.0390605781311,9.96735300257299,9.97631644951775,4935.60125615104,0.0,1.0
2018-11-19,10.98,11.36,10.76,11.13,8183,9.84186474534635,10.1824757292472,9.64466891256164,9.97631644951775,9129.30042474772,0.0,1.0
2018-11-20,11.03,11.03,10.81,10.85,828,9.88668198007015,9.88668198007015,9.68948614728544,9.72533993506448,923.751772172933,0.0,1.0
2018-11-21,10.46,11.14,10.42,10.71,5157,9.37576550421884,9.98527989646251,9.3399117164398,9.59985167783784,5753.3670158162,0.0,1.0
2018-11-23,9.75,10.39,9.46,9.96,16202,8.73936077114089,9.31302137560552,8.47942080974285,8.92759315698085,18075.6355226399,0.0,1.0
2018-11-26,9.8,10.62,9.75,9.95,8030,8.82899524058849,9.5677479035765,8.78394934650385,8.96413292284239,8913.13199923695,0.05,1.0
2018-11-27,9.64,10.26,9.61,9.61,8365,8.68484837951766,9.24341746616713,8.65782084306688,8.65782084306688,9284.9749904878,0.0,1.0
2018-11-28,9.58,10.14,9.26,9.71,16395,8.63079330661609,9.13530732036401,8.34249958447443,8.74791263123615,18198.1069897248,0.0,1.0
2018-11-29,9.73,9.85,9.54,9.85,7067,8.76593098887,8.87404113467312,8.59475659134839,8.87404113467312,7844.22214677553,0.0,1.0
2018-11-30,9.75,10.15,9.74,9.74,11618,8.78394934650385,9.14431649918093,8.77494016768693,8.77494016768693,12895.7369323954,0.0,1.0
2018-12-03,9.74,12.3,9.28,9.94,9155,8.77494016768693,11.0812899448202,8.36051794210828,8.95512374402547,10161.8584623928,0.0,1.0
2018-12-04,10.53,10.87,9.8,10.4,2990,9.48666529422416,9.79297737399968,8.82899524058849,9.36954596960411,3318.83744429869,0.0,1.0
2018-12-06,9.66,10.62,9.2,10.34,7559,8.70286673715151,9.5677479035765,8.28844451157287,9.31549089670255,8390.33185332903,0.0,1.0
2018-12-07,9.55,9.75,9.55,9.61,18015,8.60376577016531,8.78394934650385,8.60376577016531,8.65782084306688,19996.2730966692,0.0,1.0
2018-12-10,9.79,10.75,9.55,9.66,15866,8.81998606177156,9.68486722819656,8.60376577016531,8.70286673715151,17610.9280572719,0.0,1.0
2018-12-11,9.6,9.9,9.39,9.7,7467,8.64881166424995,8.91908702875776,8.45961890909448,8.73890345241922,8288.21377811984,0.0,1.0
2018-12-12,9.95,10.05,9.45,9.69,2562,8.96413292284239,9.05422471101167,8.51367398199604,8.72989427360229,2843.76639876028,0.0,1.0
2018-12-13,9.47,10.14,9.45,9.81,7032,8.5316923396299,9.13530732036401,8.51367398199604,8.83800441940542,7805.3728790329,0.0,1.0
2018-12-14,9.4,10.95,9.4,10.43,4045,8.46862808791141,9.8650508045351,8.46862808791141,9.39657350605489,4489.8653719693,0.0,1.0
2018-12-17,9.1,9.5988,9.1,9.4,9070,8.1983527234036,8.64773056279192,8.1983527234036,8.46862808791141,10067.5102407321,0.0,1.0
2018-12-18,8.71,9.01,8.13,9.01,44668,7.84699474954344,8.11727011405125,7.32446237816168,8.11727011405125,49580.5454722187,0.0,1.0
2018-12-19,8.66,9.3,8.66,9.3,5352,7.80194885545881,8.37853629974214,7.80194885545881,8.37853629974214,5940.60802738682,0.0,1.0
2018-12-20,8.6,9.15,8.32,8.66,6941,7.74789378255725,8.24339861748823,7.49563677568329,7.80194885545881,7704.36478290207,0.0,1.0
2018-12-21,8.18,8.57,7.53,8.57,17418,7.36950827224631,7.72086624610646,6.78391164914605,7.72086624610646,19333.6155868878,0.0,1.0
2018-12-24,8.55,8.55,8.43,8.5,1658,7.70284788847261,7.70284788847261,7.59473774266949,7.65780199438798,1840.34531192215,0.0,1.0
2018-12-26,8.41,8.65,8.19,8.47,8580,7.57671938503563,7.79293967664188,7.37851745106324,7.63077445793719,9523.62049233538,0.0,1.0
2018-12-27,8.26,8.5,8.15,8.5,4101,7.44158170278173,7.65780199438798,7.34248073579553,7.65780199438798,4552.0242003575,0.0,1.0
2018-12-28,8.7363,8.8,8.5267,8.7561,3631,7.87068888983196,7.92807735889579,7.68185650182917,7.88852706388948,4030.33403352794,0.0,1.0
2018-12-31,8.53,8.795,8.45,8.74,9192,7.68482953083876,7.92357276948732,7.61275610030334,7.87402228599422,10202.9276882922,0.0,1.0
2019-01-02,8.83,8.83,8.45,8.68,8947,7.95510489534657,7.95510489534657,7.61275610030334,7.81996721309266,9930.98281409377,0.0,1.0
2019-01-03,8.71,8.95,8.64,8.83,4548,7.84699474954344,8.06321504114969,7.78393049782495,7.95510489534657,5048.18484838477,0.0,1.0
2019-01-04,10.74,10.75,8.63,8.63,21420,9.67585804937963,9.68486722819656,7.77492131900803,7.77492131900803,23775.7518584876,0.0,1.0
2019-01-07,10.12,11.07,10.04,10.8,24908,9.11728896273015,9.97316095033822,9.04521553219474,9.72991312228119,27647.35888381,0.0,1.0
2019-01-08,10.28,10.34,9.55,10.12,3651,9.26143582380099,9.31549089670255,8.60376577016531,9.11728896273015,4052.53361509515,0.0,1.0
2019-01-09,10.2,10.45,10.03,10.45,3393,9.18936239326557,9.41459186368875,9.03620635337781,9.41459186368875,3766.15901287808,0.0,1.0
2019-01-10,9.76,10.14,9.51,10.14,3602,8.79295852532078,9.13530732036401,8.5677290548976,9.13530732036401,3998.14464025548,0.0,1.0
2019-01-11,8.7,9.95,8.59,9.91,33353,7.83798557072652,8.96413292284239,7.73888460374032,8.92809620757469,37021.1322005666,0.0,1.0
2019-01-14,8.55,8.63,8.55,8.59,7812,7.70284788847261,7.77492131900803,7.70284788847261,7.73888460374032,8671.1565601543,0.0,1.0
2019-01-15,7.84,8.5,7.34,8.5,33026,7.06319619247079,7.65780199438798,6.61273725162444,7.65780199438798,36658.1690419427,0.0,1.0
2019-01-16,7.68,8.1,7.5,7.99,32019,6.91904933139996,7.29743484171089,6.75688411269527,7.1983338747247,35540.4201100334,0.0,1.0
2019-01-17,7.37,7.95,7.37,7.65,16344,6.63976478807522,7.16229715945699,6.63976478807522,6.89202179494918,18141.4980567284,0.0,1.0
2019-01-18,7.86,7.86,7.32,7.52,16797,7.08121455010465,7.08121455010465,6.59471889399059,6.77490247032913,18644.3185792258,0.0,1.0
2019-01-22,8.2,8.688,8.03,8.05,13407,7.38752662988016,7.8271745561462,7.2343705899924,7.25238894762626,14881.4895035828,0.0,1.0
2019-01-23,8.12,8.75,8.11,8.24,9806,7.31545319934475,7.88303146481115,7.30644402052782,7.42356334514787,10884.4548424057,0.0,1.0
2019-01-24,8.15,8.31,7.86,8.16,3569,7.34248073579553,7.48662759686636,7.08121455010465,7.35148991461246,3961.51533066957,0.0,1.0
2019-01-25,8.06,8.83,7.95,8.14,7787,7.26139812644319,7.95510489534657,7.16229715945699,7.3334715569786,8643.40708319528,0.0,1.0
2019-01-28,7.87,8.01,7.75,7.95,9111,7.09022372892157,7.21635223235855,6.98211358311845,7.16229715945699,10113.0193829449,0.0,1.0
2019-01-29,7.55,7.93,7.51,7.77,10348,6.80193000677991,7.14427880182313,6.7658932915122,7.0001319407523,11486.0635028772,0.0,1.0
2019-01-30,7.93,7.94,7.55,7.55,11597,7.14427880182313,7.15328798064006,6.80193000677991,6.80193000677991,12872.4273717498,0.0,1.0
2019-01-31,7.97,8.0,7.75,7.91,16611,7.18031551709084,7.20734305354162,6.98211358311845,7.12626044418928,18437.8624706507,0.0,1.0
2019-02-01,8.45,8.64,7.99,7.99,8157,7.61275610030334,7.78393049782495,7.1983338747247,7.1983338747247,9054.09934218877,0.0,1.0
2019-02-04,8.5,8.5,8.31,8.47,3073,7.65780199438798,7.65780199438798,7.48662759686636,7.63077445793719,3410.96570780263,0.0,1.0
2019-02-05,8.8,9.0,8.63,9.0,9452,7.92807735889579,8.10826093523433,7.77492131900803,8.10826093523433,10491.522248666,0.0,1.0
2019-02-06,8.85,8.99,8.76,8.76,5215,7.97312325298042,8.0992517564174,7.89204064362808,7.89204064362808,5788.5408936514,0.0,1.0
2019-02-07,8.86,9.03,8.86,9.03,721,7.98213243179735,8.13528847168511,7.98213243179735,8.13528847168511,800.294915498112,0.0,1.0
2019-02-08,8.85,8.99,8.85,8.99,1173,7.97312325298042,8.0992517564174,7.97312325298042,8.0992517564174,1302.00545891718,0.0,1.0
2019-02-11,8.4,8.89,8.4,8.85,10820,7.56771020621871,8.00915996824813,7.56771020621871,7.97312325298042,12009.9736278635,0.0,1.0
2019-02-12,8.38,8.72,8.38,8.4,5854,7.54969184858485,7.85600392836037,7.54969184858485,7.56771020621871,6497.81752472393,0.0,1.0
2019-02-13,8.21,8.4,8.21,8.4,2558,7.39653580869709,7.56771020621871,7.39653580869709,7.56771020621871,2839.32648244684,0.0,1.0
2019-02-14,8.11,8.61,8.1,8.21,6857,7.30644402052782,7.75690296137417,7.29743484171089,7.39653580869709,7611.12654031977,0.0,1.0
2019-02-15,8.17,8.4,8.16,8.3,1946,7.36049909342938,7.56771020621871,7.35148991461246,7.47761841804944,2160.01928649005,0.0,1.0
2019-02-19,8.23,8.45,8.15,8.26,10443,7.41455416633095,7.61275610030334,7.34248073579553,7.44158170278173,11591.5115153215,0.0,1.0
2019-02-20,8.13,8.39,8.12,8.39,8947,7.36950827224631,7.60518750358506,7.36044368642559,7.60518750358506,9870.27998515677,0.05,1.0
2019-02-21,8.15,8.25,8.04,8.1,4248,7.38763744388775,7.47828330209497,7.28792699985982,7.34231451478415,4686.36966323304,0.0,1.0
2019-02-22,8.05,8.05,7.82,8.0,12904,7.29699158568054,7.29699158568054,7.08850611180396,7.25166865657694,14235.620088126,0.0,1.0
2019-02-25,7.94,7.9464,7.83,7.88,7050,7.19728114165261,7.20308247657787,7.09757069762468,7.14289362672828,7777.52027443335,0.0,1.0
2019-02-26,8.15,8.29,7.86,7.95,8366,7.38763744388775,7.51454164537785,7.12476445508684,7.20634572747333,9229.32405899425,0.0,1.0
2019-02-27,8.16,8.3,8.15,8.23,2755,7.39670202970848,7.52360623119857,7.38763744388775,7.46015413045352,3039.30047603743,0.0,1.0
2019-02-28,8.05,8.42,7.95,7.95,7972,7.29699158568054,7.63238126104723,7.20634572747333,7.20634572747333,8794.66547911812,0.0,1.0
2019-03-01,8.08,8.19,8.05,8.19,5338,7.32418534314271,7.42389578717064,7.29699158568054,7.42389578717064,5888.85152126599,0.0,1.0
2019-03-04,8.1,8.18,8.06,8.1,10578,7.34231451478415,7.41483120134992,7.30605617150126,7.34231451478415,11669.5899947455,0.0,1.0
2019-03-05,8.1,8.12,8.01,8.12,2582,7.34231451478415,7.36044368642559,7.26073324239766,7.36044368642559,2848.44785086339,0.0,1.0
2019-03-06,8.1,8.12,8.03,8.12,3046,7.34231451478415,7.36044368642559,7.2788624140391,7.36044368642559,3360.33003630127,0.0,1.0
2019-03-07,7.98,8.12,7.83,8.1,4603,7.23353948493549,7.36044368642559,7.09757069762468,7.34231451478415,5078.00366286762,0.0,1.0
2019-03-08,7.9,8.15,7.87,7.91,8765,7.16102279836972,7.38763744388775,7.13382904090756,7.17008738419045,9669.49861069623,0.0,1.0
2019-03-11,7.91,7.97,7.89,7.91,4049,7.17008738419045,7.22447489911477,7.151958212549,7.17008738419045,4466.83398456463,0.0,1.0
2019-03-12,7.77,8.01,7.76,8.01,5807,7.04318318270035,7.26073324239766,7.03411859687963,7.26073324239766,6406.24967852971,0.0,1.0
2019-03-13,7.91,8.05,7.79,7.79,4672,7.17008738419045,7.29699158568054,7.06131235434179,7.06131235434179,5154.1240740642,0.0,1.0
2019-03-14,7.85,7.88,7.77,7.88,1705,7.11569986926612,7.14289362672828,7.04318318270035,7.14289362672828,1880.94639261119,0.0,1.0
2019-03-15,7.85,7.85,7.71,7.8005,5133,7.11569986926612,7.11569986926612,6.98879566777602,7.07083016945355,5662.69667640658,0.0,1.0
2019-03-18,7.55,7.79,7.5,7.79,4189,6.84376229464448,7.06131235434179,6.79843936554088,7.06131235434179,4621.28119568813,0.0,1.0
2019-03-19,7.29,7.52,7.27,7.46,21432,6.60808306330573,6.81656853718232,6.58995389166429,6.76218102225799,23643.6616342774,0.0,1.0
2019-03-20,7.15,7.39,7.08,7.27,7102,6.48117886181564,6.69872892151295,6.41772676107059,6.58995389166429,7834.88638142208,0.0,1.0
2019-03-21,7.13,7.65,7.13,7.13,10488,6.46304969017419,6.9344081528517,6.46304969017419,6.46304969017419,11570.3025018804,0.0,1.0
2019-03-22,7.4,7.4,7.14,7.14,14153,6.70779350733367,6.70779350733367,6.47211427599492,6.47211427599492,15613.5098502206,0.0,1.0
2019-03-25,7.36,7.42,7.25,7.38,8009,6.67153516405078,6.72592267897511,6.57182472002285,6.68966433569222,8835.48367062933,0.0,1.0
2019-03-26,7.73,7.74,7.42,7.42,1995,7.00692483941747,7.01598942523819,6.72592267897511,6.72592267897511,2200.87275850986,0.0,1.0
2019-03-27,7.82,7.86,7.73,7.86,5238,7.08850611180396,7.12476445508684,7.00692483941747,7.12476445508684,5778.5320847492,0.0,1.0
2019-03-28,7.74,7.77,7.74,7.77,1771,7.01598942523819,7.04318318270035,7.01598942523819,7.04318318270035,1953.75722071226,0.0,1.0
2019-03-29,7.57,7.83,7.57,7.67,4331,6.86189146628593,7.09757069762468,6.86189146628593,6.95253732449314,4777.93479554196,0.0,1.0
2019-04-01,7.58,7.58,7.51,7.54,3461,6.87095605210665,6.87095605210665,6.8075039513616,6.83469770882376,3818.15569784593,0.0,1.0
2019-04-02,7.75,7.75,7.54,7.59,2963,7.02505401105891,7.02505401105891,6.83469770882376,6.88002063792737,3268.76490399234,0.0,1.0
2019-04-03,7.78,7.78,7.75,7.75,12297,7.05224776852107,7.05224776852107,7.02505401105891,7.02505401105891,13565.9811084691,0.0,1.0
2019-04-04,7.99,7.99,7.76,7.76,2496,7.24260407075622,7.24260407075622,7.03411859687963,7.03411859687963,2753.57313545896,0.0,1.0
2019-04-05,8.17,8.3,7.9,7.98,9880,7.4057666155292,7.52360623119857,7.16102279836972,7.23353948493549,10899.5603278584,0.0,1.0
2019-04-08,8.17,8.17,8.17,8.17,159,7.4057666155292,7.4057666155292,7.4057666155292,7.4057666155292,175.407904061688,0.0,1.0
2019-04-09,8.45,8.71,8.15,8.15,6693,7.65957501850939,7.89525424984814,7.38763744388775,7.38763744388775,7383.67988606843,0.0,1.0
2019-04-10,8.25,8.7,8.25,8.44,8336,7.47828330209497,7.88618966402742,7.47828330209497,7.65051043268867,9196.2282280392,0.0,1.0
2019-04-11,8.38,8.61,7.94,8.34,16257,7.59612291776434,7.80460839164093,7.19728114165261,7.55986457448146,17934.6307945338,0.0,1.0
2019-04-12,8.6,8.72,8.23,8.5,20542,7.79554380582021,7.90431883566886,7.46015413045352,7.704897947613,22661.818649278,0.0,1.0
2019-04-15,8.8,8.8,8.41,8.6,20682,7.97683552223463,7.97683552223463,7.6233166752265,7.79554380582021,22816.2658604015,0.0,1.0
2019-04-16,8.66,8.85,8.35,8.75,14442,7.84993132074453,8.02215845133824,7.56892916030218,7.93151259313102,15932.3330217541,0.0,1.0
2019-04-17,8.6,8.83,8.56,8.82,9220,7.79554380582021,8.00402927969679,7.75928546253732,7.99496469387607,10171.4520468476,0.0,1.0
2019-04-18,9.0,9.53,8.46,8.46,35922,8.15812723864905,8.63855028714728,7.66863960433011,7.66863960433011,39628.9479855596,0.0,1.0
2019-04-22,8.91,9.65,8.91,9.06,9830,8.07654596626256,8.74732531699593,8.07654596626256,8.21251475357338,10844.4006096,0.0,1.0
2019-04-23,9.15,9.41,9.05,9.41,4032,8.29409602595987,8.52977525729862,8.20345016775266,8.52977525729862,4448.07968035678,0.0,1.0
2019-04-24,9.05,9.35,9.05,9.11,2336,8.20345016775266,8.47538774237429,8.20345016775266,8.25783768267699,2577.0620370321,0.0,1.0
2019-04-25,9.01,9.4,9.01,9.4,3280,8.16719182446977,8.5207106714779,8.16719182446977,8.5207106714779,3618.47751775056,0.0,1.0
2019-04-26,8.91,9.2536,8.91,9.2536,6001,8.07654596626256,8.38800513506254,8.07654596626256,8.38800513506254,6620.26938537228,0.0,1.0
2019-04-29,9.06,9.25,8.91,8.91,7213,8.21251475357338,8.38474188416708,8.07654596626256,8.07654596626256,7957.34095595571,0.0,1.0
2019-04-30,9.0,9.22,8.98,9.11,5519,8.15812723864905,8.35754812670492,8.13999806700761,8.25783768267699,6088.52970136138,0.0,1.0
2019-05-01,8.95,9.21,8.95,9.06,1775,8.11280430954545,8.3484835408842,8.11280430954545,8.21251475357338,1958.16999817294,0.0,1.0
2019-05-02,8.87,9.09,8.87,8.95,3531,8.04028762297968,8.23970851103554,8.04028762297968,8.11280430954545,3895.37930340768,0.0,1.0
2019-05-03,8.8,9.12,8.8,9.11,7313,7.97683552223463,8.26690226849771,7.97683552223463,8.25783768267699,8067.6603924725,0.0,1.0
2019-05-06,8.63,8.79,8.58,8.58,3237,7.82273756328237,7.96777093641391,7.77741463417876,7.77741463417876,3571.04016004834,0.0,1.0
2019-05-07,8.5,8.69,8.5,8.69,5581,7.704897947613,7.8771250782067,7.704897947613,7.8771250782067,6156.92775200177,0.0,1.0
2019-05-08,8.4,8.63,8.27,8.6,3275,7.61425208940578,7.82273756328237,7.49641247373641,7.79554380582021,3612.96154592472,0.0,1.0
2019-05-09,8.34,8.48,8.3,8.32,3904,7.55986457448146,7.68676877597155,7.52360623119857,7.54173540284001,4306.87080161529,0.0,1.0
2019-05-10,8.58,8.58,8.28,8.32,3977,7.77741463417876,7.77741463417876,7.50547705955713,7.54173540284001,4387.40399027255,0.0,1.0
2019-05-13,8.3,8.55,8.27,8.27,9914,7.52360623119857,7.7502208767166,7.49641247373641,7.49641247373641,10937.0689362741,0.0,1.0
2019-05-14,8.37,8.83,8.37,8.83,2902,7.58705833194362,8.00402927969679,7.58705833194362,8.00402927969679,3201.4700477171,0.0,1.0
2019-05-15,8.5,8.5,8.28,8.43,6697,7.704897947613,7.704897947613,7.50547705955713,7.64144584686795,7388.0926635291,0.0,1.0
2019-05-16,8.27,8.5,8.27,8.5,2234,7.49641247373641,7.704897947613,7.49641247373641,7.704897947613,2464.53621178498,0.0,1.0
2019-05-17,8.2,8.27,8.2,8.27,1538,7.43296037299136,7.49641247373641,7.43296037299136,7.49641247373641,1696.71293362816,0.0,1.0
2019-05-20,8.05,8.2,8.05,8.2,7497,7.29699158568054,7.43296037299136,7.29699158568054,7.43296037299136,8270.64815566339,0.0,1.0
2019-05-21,8.0,8.15,7.98,8.05,3425,7.25166865657694,7.38763744388775,7.23353948493549,7.29699158568054,3778.44070069989,0.0,1.0
2019-05-22,7.9,7.95,7.9,7.95,1280,7.16102279836972,7.20634572747333,7.16102279836972,7.20634572747333,1412.08878741485,0.0,1.0
2019-05-23,8.02,8.17,7.95,7.99,1512,7.26979782821838,7.4057666155292,7.20634572747333,7.24260407075622,1668.02988013379,0.0,1.0
2019-05-24,8.02,8.19,8.02,8.18,1205,7.26979782821838,7.42389578717064,7.26979782821838,7.41483120134992,1329.34921002726,0.0,1.0
2019-05-28,7.9,8.01,7.9,8.01,2108,7.16102279836972,7.26073324239766,7.16102279836972,7.26073324239766,2325.53372177383,0.0,1.0
2019-05-29,7.51,8.0,7.42,7.94,10179,6.8075039513616,7.25166865657694,6.72592267897511,7.19728114165261,11229.4154430436,0.0,1.0
2019-05-30,7.98,7.98,7.58,7.58,3947,7.23353948493549,7.23353948493549,6.87095605210665,6.87095605210665,4354.30815931751,0.0,1.0
2019-05-31,7.32,7.78,7.31,7.75,11388,6.6352768207679,7.05224776852107,6.62621223494718,7.02505401105891,12563.1774305315,0.0,1.0
2019-06-03,7.24,7.32,7.23,7.32,7831,6.60808306330573,6.68110055571795,6.59895587675421,6.68110055571795,8579.86188382403,0.05,1.0
2019-06-04,7.769,7.769,7.2338,7.27,16928,7.09091123188152,7.09091123188152,6.60242420764379,6.63546462296031,18546.7886565411,0.0,1.0
2019-06-05,7.4,7.86,7.3,7.86,8006,6.75411804813017,7.17396862950042,6.6628461826149,7.17396862950042,8771.59676183057,0.0,1.0
2019-06-06,7.45,7.63,7.3,7.35,18101,6.79975398088781,6.9640433388153,6.6628461826149,6.70848211537253,19831.960153122,0.0,1.0
2019-06-07,7.51,7.6,7.34,7.49,12321,6.85451710019697,6.93666177916071,6.69935492882101,6.83626272709391,13499.2310395347,0.0,1.0
2019-06-10,7.65,8.26,7.58,8.26,11407,6.98229771191835,7.53905609156151,6.91840740605766,7.53905609156151,12497.8271624034,0.0,1.0
2019-06-11,7.7,7.76,7.53,7.76,53372,7.02793364467599,7.08269676398515,6.87277147330002,7.08269676398515,58475.8509083713,0.0,1.0
2019-06-12,7.55,7.97,7.55,7.97,17058,6.89102584640308,7.27436768156722,6.89102584640308,7.27436768156722,18689.2202802031,0.0,1.0
2019-06-13,7.51,7.51,7.4,7.49,1268,6.85451710019697,6.85451710019697,6.75411804813017,6.83626272709391,1389.25614464166,0.0,1.0
2019-06-14,7.52,7.54,7.47,7.47,3505,6.8636442867485,6.88189865985155,6.81800835399086,6.81800835399086,3840.17569950239,0.0,1.0
2019-06-17,7.61,7.61,7.52,7.53,1546,6.94578896571224,6.94578896571224,6.8636442867485,6.87277147330002,1693.84069370348,0.0,1.0
2019-06-18,7.53,7.68,7.53,7.59,3725,6.87277147330002,7.00967927157293,6.87277147330002,6.92753459260919,4081.21383185347,0.0,1.0
2019-06-19,7.56,7.85,7.52,7.6,4239,6.9001530329546,7.1648414429489,6.8636442867485,6.93666177916071,4644.36655925553,0.0,1.0
2019-06-20,7.45,7.865,7.45,7.55,4483,6.79975398088781,7.17853222277619,6.79975398088781,6.89102584640308,4911.69976059036,0.0,1.0
2019-06-21,7.46,7.76,7.3,7.39,9293,6.80888116743933,7.08269676398515,6.6628461826149,6.74499086157864,10181.6698360844,0.0,1.0
2019-06-24,6.9,7.38,6.9,7.3,11798,6.29775872055381,6.73586367502711,6.29775872055381,6.6628461826149,12926.2176612637,0.0,1.0
2019-06-25,6.76,7.1,6.72,7.0,22142,6.16997810883242,6.48030245158435,6.13346936262632,6.38903058606908,24259.3923932616,0.0,1.0
2019-06-26,6.75,6.87,6.75,6.76,10737,6.1608509222809,6.27037716089922,6.1608509222809,6.16997810883242,11763.7564866069,0.0,1.0
2019-06-27,6.76,6.95,6.66,6.68,12810,6.16997810883242,6.34339465331144,6.07870624331715,6.09696061642021,14034.9930700787,0.0,1.0
2019-06-28,6.99,6.99,6.75,6.88,17441,6.37990339951755,6.37990339951755,6.1608509222809,6.27950434745075,19108.8457560688,0.0,1.0
2019-07-01,6.99,7.08,6.81,7.08,8124,6.37990339951755,6.4620480784813,6.21561404159006,6.4620480784813,8900.88085100069,0.0,1.0
2019-07-02,7.38,7.38,6.79,6.99,12110,6.73586367502711,6.73586367502711,6.19735966848701,6.37990339951755,13268.0535580525,0.0,1.0
2019-07-03,7.25,7.3,7.05,7.29,5001,6.61721024985726,6.6628461826149,6.43466651882671,6.65371899606337,5479.23499948972,0.0,1.0
2019-07-05,7.16,7.16,6.99,6.99,1419,6.53506557089352,6.53506557089352,6.37990339951755,6.37990339951755,1554.69595366445,0.0,1.0
2019-07-08,7.0,7.2,7.0,7.17,4007,6.38903058606908,6.57157431709962,6.38903058606908,6.54419275744504,4390.18089241258,0.0,1.0
2019-07-09,6.84,7.07,6.83,6.85,6591,6.24299560124464,6.45292089192977,6.23386841469312,6.25212278779617,7221.28331966342,0.0,1.0
2019-07-10,7.0,7.0,6.87,6.95,5440,6.38903058606908,6.38903058606908,6.27037716089922,6.34339465331144,5960.21563631755,0.0,1.0
2019-07-11,6.97,7.06,6.7,6.86,8470,6.3616490264145,6.44379370537824,6.11521498952326,6.2612499743477,9279.96809551647,0.0,1.0
2019-07-12,6.72,6.84,6.23,6.61,42830,6.13346936262632,6.24299560124464,5.68623722160148,6.03307031055952,46925.7418572574,0.0,1.0
2019-07-15,6.57,6.83,6.45,6.83,7646,5.99656156435341,6.23386841469312,5.88703532573508,6.23386841469312,8377.17072707426,0.0,1.0
2019-07-16,6.79,7.05,6.56,6.58,6220,6.19735966848701,6.43466651882671,5.98743437780188,6.00568875090493,6814.80537828955,0.0,1.0
2019-07-17,6.88,6.99,6.74,6.74,14335,6.27950434745075,6.37990339951755,6.15172373572937,6.15172373572937,15705.8255784213,0.0,1.0
2019-07-18,6.7,6.97,6.7,6.85,7279,6.11521498952326,6.3616490264145,6.11521498952326,6.25212278779617,7975.07529719769,0.0,1.0
2019-07-19,6.73,7.05,6.65,6.71,21359,6.14259654917784,6.43466651882671,6.06957905676563,6.12434217607479,23401.5157676667,0.0,1.0
2019-07-22,6.81,7.06,6.73,6.73,9835,6.21561404159006,6.44379370537824,6.14259654917784,6.14259654917784,10775.5001439675,0.0,1.0
2019-07-23,6.84,6.98,6.76,6.91,87443,6.24299560124464,6.37077621296602,6.16997810883242,6.30688590710533,95804.988214433,0.0,1.0
2019-07-24,6.8,6.99,6.77,6.77,7806,6.20648685503853,6.37990339951755,6.17910529538395,6.17910529538395,8552.47118696596,0.0,1.0
2019-07-25,6.77,6.77,6.77,6.77,1127,6.17910529538395,6.17910529538395,6.17910529538395,6.17910529538395,1234.77261436211,0.0,1.0
2019-07-26,6.65,6.86,6.63,6.86,10088,6.06957905676563,6.2612499743477,6.05132468366257,6.2612499743477,11052.6939961712,0.0,1.0
2019-07-29,6.73,6.82,6.58,6.58,11629,6.14259654917784,6.22474122814159,6.00568875090493,6.00568875090493,12741.0565505031,0.0,1.0
2019-07-30,6.75,6.84,6.68,6.68,7624,6.1608509222809,6.24299560124464,6.09696061642021,6.09696061642021,8353.06691383915,0.0,1.0
2019-07-31,6.65,6.94,6.65,6.77,9518,6.06957905676563,6.33426746675992,6.06957905676563,6.17910529538395,10428.1861078071,0.0,1.0
2019-08-01,6.75,6.97,6.7,6.7,47423,6.1608509222809,6.3616490264145,6.11521498952326,6.11521498952326,51957.9606840234,0.0,1.0
2019-08-02,6.63,6.75,6.49,6.57,7473,6.05132468366257,6.1608509222809,5.92354407194119,5.99656156435341,8187.62710481637,0.0,1.0
2019-08-05,6.51,6.65,6.5,6.55,10351,5.94179844504424,6.06957905676563,5.93267125849272,5.97830719125035,11340.8441271182,0.0,1.0
2019-08-06,6.6,6.81,6.54,6.81,32285,6.02394312400799,6.21561404159006,5.96918000469883,6.21561404159006,35372.3459225206,0.0,1.0
2019-08-07,6.5,6.66,6.5,6.65,2911,5.93267125849272,6.07870624331715,5.93267125849272,6.06957905676563,3189.37274215448,0.0,1.0
2019-08-08,6.46,6.74,6.46,6.52,12117,5.89616251228661,6.15172373572937,5.89616251228661,5.95092563159577,13275.7229531727,0.0,1.0
2019-08-09,6.44,6.56,6.35,6.38,6581,5.87790813918355,5.98743437780188,5.79576346021981,5.82314501987439,7210.32704092019,0.0,1.0
2019-08-12,6.42,6.5,6.34,6.34,8610,5.8596537660805,5.93267125849272,5.78663627366828,5.78663627366828,9433.35599792171,0.0,1.0
2019-08-13,6.3,6.5,6.29,6.48,21271,5.75012752746217,5.93267125849272,5.74100034091064,5.91441688538966,23305.1005147262,0.0,1.0
2019-08-14,6.15,6.35,6.04,6.35,22098,5.61321972918926,5.79576346021981,5.51282067712246,5.79576346021981,24211.1847667914,0.0,1.0
2019-08-15,6.14,6.32,6.05,6.05,7047,5.60409254263773,5.76838190056523,5.52194786367399,5.52194786367399,7720.88963035474,0.0,1.0
2019-08-16,6.22,6.27,6.07,6.07,12029,5.67711003504995,5.72274596780759,5.54020223677704,5.54020223677704,13179.3077002323,0.0,1.0
2019-08-19,6.2,6.23,6.2,6.23,2254,5.6588556619469,5.68623722160148,5.6588556619469,5.68623722160148,2469.54522872422,0.0,1.0
2019-08-20,6.19,6.37,6.0,6.28,9523,5.64972847539537,5.81401783332286,5.47631193091635,5.73187315435912,10433.6642471787,0.0,1.0
2019-08-21,6.01,6.39,6.01,6.06,9979,5.53107505022552,5.88079360581382,5.53107505022552,5.57709064964503,10843.0620549173,0.05,1.0
2019-08-22,6.07,6.1,6.01,6.02,12568,5.58629376952893,5.61390312918064,5.53107505022552,5.54027817010942,13656.2384914521,0.0,1.0
2019-08-23,6.0,6.08,6.0,6.01,3206,5.52187193034161,5.59549688941284,5.52187193034161,5.53107505022552,3483.60125744712,0.0,1.0
2019-08-26,6.08,6.08,5.85,6.0,10040,5.59549688941284,5.59549688941284,5.38382513208307,5.52187193034161,10909.3439253802,0.0,1.0
2019-08-27,6.0,6.0506,5.906,6.0506,5212,5.52187193034161,5.56843971695416,5.43536260343293,5.56843971695416,5663.29686644242,0.0,1.0
2019-08-28,5.95,6.04,5.95,6.02,2374,5.4758563309221,5.55868440987723,5.4758563309221,5.54027817010942,2579.56000785386,0.0,1.0
2019-08-29,5.9,6.04,5.88,5.88,7390,5.42984073150259,5.55868440987723,5.41143449173478,5.41143449173478,8029.88561838247,0.0,1.0
2019-08-30,5.88,5.99,5.88,5.9,4451,5.41143449173478,5.51266881045771,5.41143449173478,5.42984073150259,4836.40336771589,0.0,1.0
2019-09-03,5.9,5.93,5.84,5.93,1322,5.42984073150259,5.45745009115429,5.37462201219917,5.45745009115429,1436.46938937776,0.0,1.0
2019-09-04,6.0,6.0,5.85,5.9,7672,5.52187193034161,5.52187193034161,5.38382513208307,5.42984073150259,8336.30344576866,0.0,1.0
2019-09-05,5.91,6.0,5.8,6.0,12437,5.43904385138649,5.52187193034161,5.33780953266356,5.52187193034161,13513.8954581628,0.0,1.0
2019-09-06,5.93,6.0,5.87,5.99,5884,5.45745009115429,5.52187193034161,5.40223137185088,5.51266881045771,6393.48402957544,0.0,1.0
2019-09-09,5.89,6.0,5.89,6.0,5520,5.42063761161868,5.52187193034161,5.42063761161868,5.52187193034161,5997.96598287839,0.0,1.0
2019-09-10,6.12,6.12,5.81,5.9,35449,5.63230936894845,5.63230936894845,5.34701265254746,5.42984073150259,38518.4594433072,0.0,1.0
2019-09-11,6.39,6.49,6.1,6.15,58114,5.88079360581382,5.97282480465285,5.61390312918064,5.65991872860015,63145.977378441,0.0,1.0
2019-09-12,6.08,6.49,6.06,6.33,55222,5.59549688941284,5.97282480465285,5.57709064964503,5.8255748865104,60003.5647656721,0.0,1.0
2019-09-13,6.01,6.48,6.01,6.48,21188,5.53107505022552,5.96362168476894,5.53107505022552,5.96362168476894,23022.6273994977,0.0,1.0
2019-09-16,5.98,6.38,5.9,6.01,17566,5.50346569057381,5.87159048592992,5.42984073150259,5.53107505022552,19087.0055172539,0.0,1.0
2019-09-17,5.87,6.28,5.7,5.95,18359,5.40223137185088,5.77955928709089,5.24577833382453,5.4758563309221,19948.6698332725,0.0,1.0
2019-09-18,5.79,6.05,5.79,5.83,17134,5.32860641277966,5.56788752976113,5.32860641277966,5.36541889231527,18617.5994838113,0.0,1.0
2019-09-19,5.73,5.89,5.61,5.88,26693,5.27338769347624,5.42063761161868,5.16295025486941,5.41143449173478,29004.2945617704,0.0,1.0
2019-09-20,6.06,6.06,5.68,5.68,24136,5.57709064964503,5.57709064964503,5.22737209405673,5.22737209405673,26225.8889425277,0.0,1.0
2019-09-23,5.95,6.2,5.91,6.14,15002,5.4758563309221,5.70593432801967,5.43904385138649,5.65071560871625,16300.9937817285,0.0,1.0
2019-09-24,5.85,6.28,5.8,5.81,13190,5.38382513208307,5.77955928709089,5.33780953266356,5.34701265254746,14332.0962525663,0.0,1.0
2019-09-25,6.21,6.43,6.03,6.18,26474,5.71513744790357,5.91760608534943,5.54948128999332,5.68752808825186,28766.331780928,0.0,1.0
2019-09-26,6.15,6.27,6.15,6.18,9469,5.65991872860015,5.77035616720699,5.65991872860015,5.68752808825186,10288.9021543253,0.0,1.0
2019-09-27,5.92,6.34,5.85,6.34,134868,5.44824697127039,5.83477800639431,5.38382513208307,5.83477800639431,146545.9558295,0.0,1.0
2019-09-30,6.18,6.28,5.81,5.81,32879,5.68752808825186,5.77955928709089,5.34701265254746,5.34701265254746,35725.9281795396,0.0,1.0
2019-10-01,6.35,6.46,5.99,5.99,17440,5.84398112627821,5.94521544500114,5.51266881045771,5.51266881045771,18950.0954241665,0.0,1.0
2019-10-02,6.14,6.38,6.03,6.14,6888,5.65071560871625,5.87159048592992,5.54948128999332,5.65071560871625,7484.41842211346,0.0,1.0
2019-10-03,6.3,6.3,6.25,6.28,1519,5.79796552685869,5.79796552685869,5.75194992743918,5.77955928709089,1650.52723333193,0.0,1.0
2019-10-04,6.4,6.41,6.11,6.37,2621,5.88999672569772,5.89919984558162,5.62310624906454,5.86238736604601,2847.94725382686,0.0,1.0
2019-10-07,6.4,6.47,6.4,6.4,3201,5.88999672569772,5.95441856488504,5.88999672569772,5.88999672569772,3478.16831724524,0.0,1.0
2019-10-08,6.34,6.35,6.26,6.34,4052,5.83477800639431,5.84398112627821,5.76115304732308,5.83477800639431,4402.85473960565,0.0,1.0
2019-10-09,6.36,6.47,6.2,6.3,13776,5.85318424616211,5.95441856488504,5.70593432801967,5.79796552685869,14968.8368442269,0.0,1.0
2019-10-10,6.37,6.47,6.31,6.31,2675,5.86238736604601,5.95441856488504,5.8071686467426,5.8071686467426,2906.62300800719,0.0,1.0
2019-10-11,7.02,7.28,6.4,6.4,54941,6.46059015849969,6.69987127548116,5.88999672569772,5.88999672569772,59698.2335263263,0.0,1.0
2019-10-14,7.32,7.55,7.11,7.12,8861,6.73668375501677,6.94835551234653,6.54341823745481,6.55262135733872,9628.25662577633,0.0,1.0
2019-10-15,7.37,7.49,7.15,7.32,11015,6.78269935443628,6.89313679304311,6.58023071699042,6.73668375501677,11968.7672647474,0.0,1.0
2019-10-16,7.27,7.49,7.27,7.42,8975,6.69066815559726,6.89313679304311,6.69066815559726,6.8287149538558,9752.12766237925,0.0,1.0
2019-10-17,7.22,7.39,7.22,7.39,3251,6.64465255617774,6.80110559420409,6.64465255617774,6.80110559420409,3532.49771926406,0.0,1.0
2019-10-18,6.91,7.32,6.88,7.28,13693,6.35935583977676,6.73668375501677,6.33174648012505,6.69987127548116,14878.6500368757,0.0,1.0
2019-10-21,6.96,6.98,6.87,6.89,6278,6.40537143919627,6.42377767896408,6.32254336024115,6.34094960000895,6821.59971748379,0.0,1.0
2019-10-22,6.64,7.22,6.64,6.95,13215,6.11087160291139,6.64465255617774,6.11087160291139,6.39616831931237,14359.2609535757,0.0,1.0
2019-10-23,6.74,6.81,6.62,6.73,20346,6.20290280175041,6.26732464093773,6.09246536314358,6.19369968186651,22107.7202695007,0.0,1.0
2019-10-24,6.5,6.83,6.5,6.7,33868,5.98202792453675,6.28573088070554,5.98202792453675,6.1660903222148,36800.5637514719,0.0,1.0
2019-10-25,6.59,6.62,6.52,6.52,3563,6.06485600349187,6.09246536314358,6.00043416430455,6.00043416430455,3871.51318786154,0.0,1.0
2019-10-28,6.56,6.65,6.56,6.63,2087,6.03724664384016,6.12007472279529,6.03724664384016,6.10166848302748,2267.7092402658,0.0,1.0
2019-10-29,6.55,7.0,6.52,6.64,9065,6.02804352395626,6.44218391873188,6.00043416430455,6.11087160291139,9849.92058601315,0.0,1.0
2019-10-30,6.77,6.77,6.74,6.77,3881,6.23051216140212,6.23051216140212,6.20290280175041,6.23051216140212,4217.04818470127,0.0,1.0
2019-10-31,6.7,6.75,6.62,6.75,5739,6.1660903222148,6.21210592163432,6.09246536314358,6.21210592163432,6235.92876372084,0.0,1.0
2019-11-01,6.82,6.9,6.66,6.7,7991,6.27652776082163,6.35015271989286,6.12927784267919,6.1660903222148,8682.92503064877,0.0,1.0
2019-11-04,6.7,6.78,6.7,6.78,2624,6.1660903222148,6.23971528128602,6.1660903222148,6.23971528128602,2851.20701794799,0.0,1.0
2019-11-05,6.79,6.89,6.74,6.74,2575,6.24891840116993,6.34094960000895,6.20290280175041,6.20290280175041,2797.96420396953,0.0,1.0
2019-11-06,6.77,6.89,6.75,6.89,3917,6.23051216140212,6.34094960000895,6.21210592163432,6.34094960000895,4256.16535415482,0.0,1.0
2019-11-07,6.88,6.9,6.8,6.9,2033,6.33174648012505,6.35015271989286,6.25812152105383,6.35015271989286,2209.03348608546,0.0,1.0
2019-11-08,6.82,6.9,6.82,6.9,5567,6.27652776082163,6.35015271989286,6.27652776082163,6.35015271989286,6049.03562077608,0.0,1.0
2019-11-11,6.85,6.9,6.85,6.9,3815,6.30413712047334,6.35015271989286,6.30413712047334,6.35015271989286,4145.33337403642,0.0,1.0
2019-11-12,6.77,6.77,6.77,6.77,1282,6.23051216140212,6.23051216140212,6.23051216140212,6.23051216140212,1393.0058677627,0.0,1.0
2019-11-13,6.74,6.84,6.65,6.84,2913,6.24891840116993,6.34163232403595,6.16547587059051,6.34163232403595,3141.9229280261,0.05,1.0
2019-11-14,6.65,6.74,6.65,6.74,2063,6.16547587059051,6.24891840116993,6.16547587059051,6.24891840116993,2225.12427068927,0.0,1.0
2019-11-15,6.69,6.69,6.69,6.69,518,6.20256143973692,6.20256143973692,6.20256143973692,6.20256143973692,558.707887647621,0.0,1.0
2019-11-18,6.64,6.83,6.64,6.83,3677,6.1562044783039,6.33236093174935,6.1562044783039,6.33236093174935,3965.96313297356,0.0,1.0
2019-11-19,6.75,6.78,6.65,6.69,6161,6.25818979345653,6.28600397031634,6.16547587059051,6.20256143973692,6645.17238570848,0.0,1.0
2019-11-20,6.55,6.73,6.55,6.73,10099,6.07276194772448,6.23964700888332,6.07276194772448,6.23964700888332,10892.6466358172,0.0,1.0
2019-11-21,6.7,6.7,6.7,6.7,264,6.21183283202352,6.21183283202352,6.21183283202352,6.21183283202352,284.746877102262,0.0,1.0
2019-11-22,6.5,6.57,6.5,6.56,3634,6.02640498629147,6.09130473229769,6.02640498629147,6.08203334001109,3919.58390677887,0.0,1.0
2019-11-25,6.47,6.53,6.47,6.53,993,5.99859080943166,6.05421916315128,5.99859080943166,6.05421916315128,1071.03654910056,0.0,1.0
2019-11-26,6.25,6.42,6.25,6.42,6123,5.79462017912642,5.95223384799865,5.79462017912642,5.95223384799865,6604.18609279224,0.0,1.0
2019-11-27,6.12,6.25,6.12,6.21,4419,5.67409207940059,5.79462017912642,5.67409207940059,5.75753460998001,4766.27443149582,0.0,1.0
2019-11-29,6.09,6.1,5.97,6.1,2048,5.64627790254078,5.65554929482738,5.53502119510155,5.65554929482738,2208.94547085392,0.0,1.0
2019-12-02,6.06,6.22,6.02,6.02,1399,5.61846372568097,5.76680600226661,5.58137815653456,5.58137815653456,1508.94273131085,0.0,1.0
2019-12-03,6.06,6.11,6.06,6.11,2473,5.61846372568097,5.66482068711398,5.61846372568097,5.66482068711398,2667.34479952233,0.0,1.0
2019-12-04,6.03,6.15,6.0,6.15,11589,5.59064954882117,5.70190625626039,5.56283537196136,5.70190625626039,12499.7407527959,0.0,1.0
2019-12-05,6.08,6.15,6.04,6.15,4364,5.63700651025418,5.70190625626039,5.59992094110777,5.70190625626039,4706.95216543285,0.0,1.0
2019-12-06,5.81,6.25,5.81,6.05,20003,5.38667891851592,5.79462017912642,5.38667891851592,5.60919233339437,21574.9688737748,0.0,1.0
2019-12-09,6.22,6.22,5.81,5.82,22457,5.76680600226661,5.76680600226661,5.38667891851592,5.39595031080252,24221.820526839,0.0,1.0
2019-12-10,6.17,6.24,6.14,6.24,8681,5.7204490408336,5.78534878683981,5.69263486397379,5.78534878683981,9363.21075804826,0.0,1.0
2019-12-11,6.31,6.31,6.16,6.16,5287,5.85024853284603,5.85024853284603,5.71117764854699,5.71117764854699,5702.48764863508,0.0,1.0
2019-12-12,6.54,6.66,6.33,6.47,8863,6.06349055543788,6.17474726287711,5.86879131741923,5.99859080943166,9559.51352938391,0.0,1.0
2019-12-13,6.62,6.66,6.57,6.62,5430,6.1376616937307,6.17474726287711,6.09130473229769,6.1376616937307,5856.72554039881,0.0,1.0
2019-12-16,6.53,6.64,6.53,6.64,807,6.05421916315128,6.1562044783039,6.05421916315128,6.1562044783039,870.419431142143,0.0,1.0
2019-12-17,6.53,6.56,6.41,6.42,5591,6.05421916315128,6.08203334001109,5.94296245571205,5.95223384799865,6030.37799196496,0.0,1.0
2019-12-18,6.4,6.54,6.34,6.53,6600,5.93369106342545,6.06349055543788,5.87806270970584,6.05421916315128,7118.67192755656,0.0,1.0
2019-12-19,6.18,6.34,6.15,6.34,24134,5.7297204331202,5.87806270970584,5.70190625626039,5.87806270970584,26030.6103484318,0.0,1.0
2019-12-20,6.24,6.24,6.17,6.24,5943,5.78534878683981,5.78534878683981,5.7204490408336,5.78534878683981,6410.04049476798,0.0,1.0
2019-12-23,6.17,6.29,6.12,6.26,12162,5.7204490408336,5.83170574827282,5.67409207940059,5.80389157141302,13117.7709065065,0.0,1.0
2019-12-24,6.19,6.39,6.17,6.27,3910,5.7389918254068,5.92441967113885,5.7204490408336,5.81316296369962,4217.27382374942,0.0,1.0
2019-12-26,6.18,6.23,6.15,6.23,14340,5.7297204331202,5.77607739455321,5.70190625626039,5.77607739455321,15466.9326426002,0.0,1.0
2019-12-27,6.17,6.21,6.11,6.11,4965,5.7204490408336,5.75753460998001,5.66482068711398,5.66482068711398,5355.18274550278,0.0,1.0
2019-12-30,6.15,6.16,6.07,6.16,10211,5.70190625626039,5.71117764854699,5.62773511796757,5.71117764854699,11013.4483412546,0.0,1.0
2019-12-31,6.18,6.21,6.11,6.12,4416,5.7297204331202,5.75753460998001,5.66482068711398,5.67409207940059,4763.03867152876,0.0,1.0
2020-01-02,6.13,6.23,6.1,6.23,4415,5.68336347168719,5.77607739455321,5.65554929482738,5.77607739455321,4761.96008487306,0.0,1.0
2020-01-03,6.09,6.17,6.09,6.13,3751,5.64627790254078,5.7204490408336,5.64627790254078,5.68336347168719,4045.77854549465,0.0,1.0
2020-01-06,6.101,6.28,6.05,6.05,7883,5.65647643405604,5.82243435598622,5.60919233339437,5.60919233339437,8502.49860680734,0.0,1.0
2020-01-07,6.22,6.24,6.16,6.21,1375,5.76680600226661,5.78534878683981,5.71117764854699,5.75753460998001,1483.05665157428,0.0,1.0
2020-01-08,6.16,6.34,6.1,6.19,8159,5.71117764854699,5.87806270970584,5.65554929482738,5.7389918254068,8800.18852377789,0.0,1.0
2020-01-09,6.2,6.25,6.15,6.24,1168,5.7482632176934,5.79462017912642,5.70190625626039,5.78534878683981,1259.78921384637,0.0,1.0
2020-01-10,6.16,6.26,6.14,6.15,12266,5.71117764854699,5.80389157141302,5.69263486397379,5.70190625626039,13229.9439186983,0.0,1.0
2020-01-13,6.24,6.26,6.19,6.2,4719,5.78534878683981,5.80389157141302,5.7389918254068,5.7482632176934,5089.85042820295,0.0,1.0
2020-01-14,5.89,6.24,5.7,6.23,18685,5.46085005680873,5.78534878683981,5.28469360336329,5.77607739455321,20153.3916615749,0.0,1.0
2020-01-15,5.75,5.94,5.75,5.93,12276,5.3310505647963,5.50720701824175,5.3310505647963,5.49793562595514,13240.7297852552,0.0,1.0
2020-01-16,5.7,5.79,5.51,5.79,32123,5.28469360336329,5.36813613394271,5.10853714991785,5.36813613394271,34647.4391407424,0.0,1.0
2020-01-17,5.79,5.8,5.64,5.73,9923,5.36813613394271,5.37740752622931,5.22906524964368,5.3125077802231,10702.8153844157,0.0,1.0
2020-01-21,5.72,6.0,5.62,5.89,66945,5.30323638793649,5.56283537196136,5.21052246507047,5.46085005680873,72205.9836651931,0.0,1.0
2020-01-22,5.59,5.78,5.58,5.78,14234,5.18270828821067,5.35886474165611,5.17343689592406,5.35886474165611,15352.602457097,0.0,1.0
2020-01-23,5.44,5.68,5.4,5.66,53283,5.04363740391163,5.26615081879009,5.00655183476522,5.24760803421688,57470.332775151,0.0,1.0
2020-01-24,5.49,5.52,5.42,5.5,17819,5.08999436534464,5.11780854220445,5.02509461933843,5.09926575763125,19219.335617747,0.0,1.0
2020-01-27,5.67,5.96,5.49,5.49,20049,5.25687942650348,5.52574980281495,5.08999436534464,5.08999436534464,21624.5838599366,0.0,1.0
2020-01-28,5.94,6.02,5.72,5.84,15567,5.50720701824175,5.58137815653456,5.30323638793649,5.41449309537572,16790.3584691323,0.0,1.0
2020-01-29,5.75,5.82,5.75,5.8,5916,5.3310505647963,5.39595031080252,5.3310505647963,5.37740752622931,6380.91865506434,0.0,1.0
2020-01-30,5.81,5.81,5.78,5.78,2540,5.38667891851592,5.38667891851592,5.35886474165611,5.35886474165611,2739.61010545358,0.0,1.0
2020-01-31,5.7,5.81,5.67,5.81,5106,5.28469360336329,5.38667891851592,5.25687942650348,5.38667891851592,5507.26346395512,0.0,1.0
2020-02-03,5.63,5.74,5.59,5.7,18350,5.21979385735707,5.3217791725097,5.18270828821067,5.28469360336329,19792.0651319186,0.0,1.0
2020-02-04,5.77,5.84,5.73,5.74,8434,5.34959334936951,5.41449309537572,5.3125077802231,5.3217791725097,9096.79985409273,0.0,1.0
2020-02-05,5.525,5.7444,5.51,5.66,17356,5.12244423834775,5.3258585851158,5.10853714991785,5.24760803421688,18719.9499961624,0.0,1.0
2020-02-06,5.57,5.65,5.51,5.51,5888,5.16416550363746,5.23833664193028,5.10853714991785,5.10853714991785,6350.71822870501,0.0,1.0
2020-02-07,5.64,5.69,5.55,5.57,10686,5.22906524964368,5.27542221107669,5.14562271906426,5.16416550363746,11525.7770027075,0.0,1.0
2020-02-10,5.58,5.75,5.58,5.64,8847,5.17343689592406,5.3310505647963,5.17343689592406,5.22906524964368,9542.25614289287,0.0,1.0
2020-02-11,5.7,5.71,5.59,5.61,4520,5.28469360336329,5.29396499564989,5.18270828821067,5.20125107278387,4875.21168372056,0.0,1.0
2020-02-12,5.63,5.7,5.6,5.7,4975,5.21979385735707,5.28469360336329,5.19197968049727,5.28469360336329,5365.96861205969,0.0,1.0
2020-02-13,5.7,5.75,5.57,5.57,5914,5.28469360336329,5.3310505647963,5.16416550363746,5.16416550363746,6378.76148175296,0.0,1.0
2020-02-14,5.7,5.77,5.7,5.7,63401,5.28469360336329,5.34959334936951,5.28469360336329,5.28469360336329,68383.4725574263,0.0,1.0
2020-02-18,5.85,5.93,5.75,5.75,23087,5.42376448766232,5.49793562595514,5.3310505647963,5.3310505647963,24901.330119924,0.0,1.0
2020-02-19,6.0,6.08,5.77,5.77,24276,5.56283537196136,5.63700651025418,5.34959334936951,5.34959334936951,26183.7696535399,0.0,1.0
2020-02-20,5.98,5.98,5.75,5.75,4280,5.54429258738815,5.54429258738815,5.3310505647963,5.3310505647963,4616.35088635487,0.0,1.0
2020-02-21,5.96,5.96,5.82,5.84,14187,5.52574980281495,5.52574980281495,5.39595031080252,5.41449309537572,15301.9088842795,0.0,1.0
2020-02-24,5.77,5.92,5.57,5.92,13558,5.39595031080252,5.5362263154161,5.20891563798441,5.5362263154161,14497.8466246041,0.05,1.0
2020-02-25,5.55,5.8,5.54,5.72,14093,5.19021217070259,5.42400551172523,5.18086043706169,5.34919164259799,15069.933063914,0.0,1.0
2020-02-26,5.48,5.8,5.47,5.8,6649,5.12475003521626,5.42400551172523,5.11539830157535,5.42400551172523,7109.91165415201,0.0,1.0
2020-02-27,5.51,5.57,5.41,5.57,9430,5.15280523613897,5.20891563798441,5.05928789972992,5.20891563798441,10083.691818116,0.0,1.0
2020-02-28,5.16,5.4,5.03,5.4,23074,4.82549455870728,5.04993616608901,4.7039220213755,5.04993616608901,24673.5000011887,0.0,1.0
2020-03-02,5.13,5.29,5.05,5.29,10258,4.79743935778456,4.94706709603905,4.72262548865732,4.94706709603905,10969.0891484872,0.0,1.0
2020-03-03,5.21,5.23,5.09,5.18,8057,4.8722532269118,4.89095669419362,4.76003242322094,4.84419802598909,8615.51484396192,0.0,1.0
2020-03-04,5.17,5.17,5.02,5.11,4809,4.83484629234818,4.83484629234818,4.6945702877346,4.77873589050275,5142.36203110499,0.0,1.0
2020-03-05,4.96,5.18,4.89,5.15,6969,4.63845988588917,4.84419802598909,4.57299775040283,4.81614282506637,7452.09419729062,0.0,1.0
2020-03-06,4.88,5.04,4.84,4.89,4300,4.56364601676192,4.71327375501641,4.5262390821983,4.57299775040283,4598.07792342513,0.0,1.0
2020-03-09,4.47,4.89,4.4,4.85,24110,4.18022493748479,4.57299775040283,4.11476280199845,4.5355908158392,25781.3159846,0.0,1.0
2020-03-10,4.41,4.83,4.37,4.83,9316,4.12411453563936,4.51688734855739,4.08670760107574,4.51688734855739,9961.7892871229,0.0,1.0
2020-03-11,4.26,4.56,4.06,4.56,11732,3.98383853102577,4.26439054025294,3.79680385820766,4.26439054025294,12545.2674878195,0.0,1.0
2020-03-12,3.84,4.69,3.07,4.35,29512,3.59106571810774,4.38596307758471,2.87098222775801,4.06800413379393,31557.7850409587,0.0,1.0
2020-03-13,4.38,4.39,3.76,3.76,12803,4.09605933471664,4.10541106835755,3.5162518489805,3.5162518489805,13690.5096868865,0.0,1.0
2020-03-16,4.02,4.29,3.69,4.29,9941,3.75939692364404,4.01189373194849,3.45078971349416,4.01189373194849,10630.1145666905,0.0,1.0
2020-03-17,3.89,4.12,3.89,3.95,10358,3.63782438631227,3.8529142600531,3.63782438631227,3.6939347881577,11076.021193218,0.0,1.0
2020-03-18,3.43,4.0,3.4,3.89,24441,3.20764463883061,3.74069345636223,3.1795894379079,3.63782438631227,26135.261052659,0.0,1.0
2020-03-19,3.98,4.29,3.58,3.58,15329,3.72198998908042,4.01189373194849,3.3479206434442,3.3479206434442,16391.6131367869,0.0,1.0
2020-03-20,3.74,4.1,3.74,4.1,30219,3.49754838169869,3.83421079277129,3.49754838169869,3.83421079277129,32313.7945972055,0.0,1.0
2020-03-23,3.56,3.66,3.02,3.64,20654,3.32921717616238,3.42273451257144,2.82422355955348,3.40403104528963,22085.744518703,0.0,1.0
2020-03-24,4.0,4.1,3.85,3.89,49652,3.74069345636223,3.83421079277129,3.60041745174865,3.63782438631227,53093.8988497452,0.0,1.0
2020-03-25,3.58,3.9,3.58,3.9,16834,3.3479206434442,3.64717611995317,3.3479206434442,3.64717611995317,18000.9404099857,0.0,1.0
2020-03-26,3.82,3.9,3.81,3.9,8760,3.57236225082593,3.64717611995317,3.56301051718502,3.64717611995317,9367.24711841956,0.0,1.0
2020-03-27,4.16,4.17,3.71,3.71,74355,3.89032119461672,3.89967292825762,3.46949318077597,3.46949318077597,79509.3218595989,0.0,1.0
2020-03-30,4.46,4.74,4.13,4.2,10714,4.17087320384389,4.43272174578924,3.862265993694,3.92772812918034,11456.6992724597,0.0,1.0
2020-03-31,4.65,4.68,4.01,4.01,10174,4.34855614302109,4.37661134394381,3.75004519000314,3.75004519000314,10879.2662309133,0.0,1.0
2020-04-01,4.1,4.5,4.05,4.31,33195,3.83421079277129,4.20828013840751,3.78745212456676,4.0305971992303,35496.0922483946,0.0,1.0
2020-04-02,4.1,4.85,4.04,4.11,31085,3.83421079277129,4.5355908158392,3.77810039092585,3.84356252641219,33239.8261045744,0.0,1.0
2020-04-03,4.4,4.66,4.08,4.1,20983,4.11476280199845,4.357907876662,3.81550732548948,3.83421079277129,22437.5509458673,0.0,1.0
2020-04-06,4.5,4.54,4.4,4.49,5773,4.20828013840751,4.24568707297113,4.11476280199845,4.1989284047666,6173.18694231006,0.0,1.0
2020-04-07,4.8,4.8,4.51,4.59,3819,4.48883214763468,4.48883214763468,4.21763187204841,4.29244574117566,4083.73478826989,0.0,1.0
2020-04-08,4.48,4.8,4.44,4.8,9364,4.1895766711257,4.48883214763468,4.15216973656208,4.48883214763468,10013.1166685937,0.0,1.0
2020-04-09,4.6,4.62,4.4,4.4,4178,4.30179747481656,4.32050094209838,4.11476280199845,4.11476280199845,4467.62082885353,0.0,1.0
2020-04-13,4.77,4.79,4.4,4.57,8736,4.46077694671196,4.47948041399377,4.11476280199845,4.27374227389385,9341.58342768416,0.0,1.0
2020-04-14,4.72,4.78,4.65,4.78,2592,4.41401827850743,4.47012868035287,4.34855614302109,4.47012868035287,2771.67859942277,0.0,1.0
2020-04-15,5.02,5.09,4.35,4.35,9472,4.6945702877346,4.76003242322094,4.06800413379393,4.06800413379393,10128.603276903,0.0,1.0
2020-04-16,4.69,5.1,4.69,5.09,8025,4.38596307758471,4.76938415686184,4.38596307758471,4.76003242322094,8581.29658964807,0.0,1.0
2020-04-17,5.1,5.1,4.72,4.76,5179,4.76938415686184,4.76938415686184,4.41401827850743,4.45142521307105,5538.01059660901,0.0,1.0
2020-04-20,4.99,5.09,4.4,5.07,12198,4.66651508681188,4.76003242322094,4.11476280199845,4.74132895593913,13043.5708162651,0.0,1.0
2020-04-21,5.04,5.04,4.67,4.67,3246,4.71327375501641,4.71327375501641,4.3672596103029,4.3672596103029,3471.01417196232,0.0,1.0
2020-04-22,4.93,5.01,4.76,5.0,2727,4.61040468496645,4.68521855409369,4.45142521307105,4.67586682045279,2916.03685980938,0.0,1.0
2020-04-23,4.87,4.9,4.79,4.79,2928,4.55429428312102,4.58234948404373,4.47948041399377,4.47948041399377,3130.97026971832,0.0,1.0
2020-04-24,4.85,5.1,4.75,5.1,17393,4.5355908158392,4.76938415686184,4.44207347943015,4.76938415686184,18598.690540031,0.0,1.0
2020-04-27,4.94,4.95,4.71,4.74,10068,4.61975641860735,4.62910815224826,4.40466654486653,4.43272174578924,10765.9182634987,0.0,1.0
2020-04-28,4.96,5.14,4.8,5.0,26181,4.63845988588917,4.80679109142547,4.48883214763468,4.67586682045279,27995.8786309751,0.0,1.0
2020-04-29,5.0,5.1,4.91,4.96,10378,4.67586682045279,4.76938415686184,4.59170121768464,4.63845988588917,11097.4076021642,0.0,1.0
2020-04-30,5.0,5.06,4.93,5.05,6315,4.67586682045279,4.73197722229822,4.61040468496645,4.72262548865732,6752.75862475108,0.0,1.0
2020-05-01,5.18,5.18,4.74,4.74,8479,4.84419802598909,4.84419802598909,4.43272174578924,4.43272174578924,9066.76807272596,0.0,1.0
2020-05-04,5.18,5.18,5.03,5.03,2058,4.84419802598909,4.84419802598909,4.7039220213755,4.7039220213755,2200.66148056021,0.0,1.0
2020-05-05,5.3,5.3,5.2,5.2,6556,4.95641882967996,4.95641882967996,4.8629014932709,4.8629014932709,7010.46485255235,0.0,1.0
2020-05-06,5.2,5.25,4.99,5.25,8602,4.8629014932709,4.90966016147543,4.66651508681188,4.90966016147543,9198.29448774487,0.0,1.0
2020-05-07,5.38,5.4,5.22,5.25,5412,5.0312326988072,5.04993616608901,4.88160496055271,4.90966016147543,5787.16226083181,0.0,1.0
2020-05-08,5.6,5.84,5.3,5.38,21684,5.23697083890712,5.46141244628886,4.95641882967996,5.0312326988072,23187.1445794303,0.0,1.0
2020-05-11,5.68,6.12,5.37,5.71,33735,5.31178470803437,5.72326098823421,5.02188096516629,5.33983990895708,36073.525289941,0.0,1.0
2020-05-12,5.81,6.0,5.66,5.99,5710,5.43335724536614,5.61104018454335,5.29308124075256,5.60168845090244,6105.81975412964,0.0,1.0
2020-05-13,5.8,6.54,5.6,6.5,52604,5.42400551172523,6.11603380115225,5.23697083890712,6.07862686658862,56250.5328101989,0.0,1.0
2020-05-14,5.75,5.95,5.55,5.95,27578,5.37724684352071,5.56428151633882,5.19021217070259,5.56428151633882,29489.7192958647,0.0,1.0
2020-05-15,5.72,5.84,5.6,5.6,7739,5.34919164259799,5.46141244628886,5.23697083890712,5.23697083890712,8275.47094171792,0.0,1.0
2020-05-18,5.8,5.89,5.76,5.89,4418,5.42400551172523,5.50817111449338,5.38659857716161,5.50817111449338,4724.25773620749,0.0,1.0
2020-05-19,5.62,5.77,5.62,5.77,8911,5.25567430618893,5.39595031080252,5.25567430618893,5.39595031080252,9528.7145059631,0.0,1.0
2020-05-20,5.9,5.9,5.66,5.66,7641,5.51752284813429,5.51752284813429,5.29308124075256,5.29308124075256,8170.67753788172,0.0,1.0
2020-05-21,6.32,6.95,6.2,6.26,93299,5.91029566105232,6.49945488042938,5.79807485736146,5.85418525920689,99766.5284134049,0.0,1.0
2020-05-22,6.45,6.49,6.33,6.33,11331,6.0318681983841,6.06927513294772,5.91964739469323,5.91964739469323,12116.4699884489,0.0,1.0
2020-05-26,6.3,6.73,6.23,6.73,25812,5.89159219377051,6.29371674032945,5.82613005828417,6.29371674032945,27601.2993859185,0.0,1.0
2020-05-27,6.48,6.72,6.37,6.44,62195,6.05992339930681,6.28436500668855,5.95705432925685,6.02251646474319,66506.3852203316,0.0,1.0
2020-05-28,7.94,8.4,6.53,6.94,160989,7.42527651087903,7.85545625836068,6.10668206751134,6.49010314678847,172148.829491695,0.0,1.0
2020-05-29,8.25,8.63,7.26,7.26,63336,7.7151802537471,8.07054613210151,6.78935862329745,6.78935862329745,67726.4798507102,0.0,1.0
2020-06-01,7.95,8.44,7.76,8.44,20858,7.49073864636537,7.95243197173883,7.31171470387361,7.95243197173883,22136.815583662,0.06,1.0
2020-06-02,7.61,8.02,7.58,7.95,32097,7.17038001243276,7.55669483570443,7.14211307414459,7.49073864636537,34064.8849261098,0.0,1.0
2020-06-03,7.6,7.78,7.23,7.56,28080,7.16095769967004,7.33055932939906,6.81233212744926,7.12326844861914,29801.600421384,0.0,1.0
2020-06-04,7.47,7.5,7.1,7.45,39166,7.03846763375463,7.0667345720428,6.68984206153385,7.01962300822918,41567.2892487154,0.0,1.0
2020-06-05,7.48,7.8,7.23,7.45,36532,7.04788994651735,7.34940395492451,6.81233212744926,7.01962300822918,38771.7972433762,0.0,1.0
2020-06-08,7.9,8.27,7.08,7.58,15578,7.44362708255175,7.79225265477252,6.6709974360084,7.14211307414459,16533.0958463077,0.0,1.0
2020-06-09,7.92,8.04,7.77,8.03,14135,7.46247170807719,7.57553946122988,7.32113701663634,7.56611714846716,15001.6247135422,0.0,1.0
2020-06-10,7.84,8.03,7.65,8.03,7612,7.3870932059754,7.56611714846716,7.20806926348365,7.56611714846716,8078.69595468574,0.0,1.0
2020-06-11,7.56,7.97,7.47,7.97,12309,7.12326844861914,7.50958327189081,7.03846763375463,7.50958327189081,13063.6716377071,0.0,1.0
2020-06-12,7.79,7.79,7.46,7.62,4266,7.33998164216179,7.33998164216179,7.0290453209919,7.17980232519548,4527.55083324873,0.0,1.0
2020-06-15,7.73,7.73,7.47,7.73,3353,7.28344776558544,7.28344776558544,7.03846763375463,7.28344776558544,3558.57429533123,0.0,1.0
2020-06-16,7.81,7.97,7.73,7.73,18405,7.35882626768723,7.50958327189081,7.28344776558544,7.28344776558544,19533.4207890162,0.0,1.0
2020-06-17,7.83,7.88,7.68,7.68,5778,7.37767089321268,7.4247824570263,7.23633620177182,7.23633620177182,6132.25239440018,0.0,1.0
2020-06-18,7.77,8.48,7.63,7.82,24573,7.32113701663634,7.99012122278972,7.18922463795821,7.36824858044996,26079.58430038,0.0,1.0
2020-06-19,8.06,8.06,7.86,7.95,10335,7.59438408675533,7.59438408675533,7.40593783150085,7.49073864636537,10968.6445995372,0.0,1.0
2020-06-22,7.95,8.0,7.77,8.0,9137,7.49073864636537,7.53785021017899,7.32113701663634,7.53785021017899,9697.1945530693,0.0,1.0
2020-06-23,8.1,8.1,7.95,7.95,13394,7.63207333780622,7.63207333780622,7.49073864636537,7.49073864636537,14215.1935913112,0.0,1.0
2020-06-24,8.09,8.15,7.9,8.1,16594,7.6226510250435,7.67918490161984,7.44362708255175,7.63207333780622,17611.3873715259,0.0,1.0
2020-06-25,8.18,8.37,8.06,8.1,20452,7.70745183990801,7.88647578239976,7.59438408675533,7.63207333780622,21705.9234977973,0.0,1.0
2020-06-26,8.91,8.91,8.04,8.15,45336,8.39528067158684,8.39528067158684,7.57553946122988,7.67918490161984,48115.5753811919,0.0,1.0
2020-06-29,9.17,9.88,8.49,8.91,85588,8.64026080341766,9.30924500957105,7.99954353555245,8.39528067158684,90835.4478940677,0.0,1.0
2020-06-30,9.67,9.76,9.38,9.38,123892,9.11137644155385,9.19617725641836,8.83812937143486,8.83812937143486,131487.887443238,0.0,1.0
2020-07-01,9.61,10.12,9.55,9.8,21126,9.05484256497751,9.53538051587642,8.99830868840116,9.23386650746926,22421.246812755,0.0,1.0
2020-07-02,9.4,9.82,8.98,9.82,14294,8.85697399696031,9.2527111329947,8.46123686092591,9.2527111329947,15170.3730919966,0.0,1.0
2020-07-06,9.77,10.0,9.47,9.99,35334,9.20559956918108,9.42231276272373,8.92293018629937,9.41289044996101,37500.3471969083,0.0,1.0
2020-07-07,9.56,9.88,9.4,9.83,10722,9.00773100116389,9.30924500957105,8.85697399696031,9.26213344575743,11379.3717848319,0.0,1.0
2020-07-08,9.46,9.62,9.28,9.51,21566,8.91350787353665,9.06426487774023,8.74390624380762,8.96061943735027,22888.2234575345,0.0,1.0
2020-07-09,9.0,9.55,9.0,9.55,19071,8.48008148645136,8.99830868840116,8.48008148645136,8.99830868840116,20240.2536195233,0.0,1.0
2020-07-10,10.08,10.4,9.62,10.0,177207,9.49769126482552,9.79920527323268,9.06426487774023,9.42231276272373,188071.659753284,0.0,1.0
2020-07-13,10.36,10.68,9.71,10.29,113926,9.76151602218178,10.0630300305889,9.14906569260474,9.69555983284272,120910.866438982,0.0,1.0
2020-07-14,12.28,13.44,9.79,10.64,254229,11.5706000726247,12.6635883531007,9.22444419470653,10.0253407795381,269815.92142194,0.0,1.0
2020-07-15,12.46,13.1,12.12,12.25,118933,11.7402017023538,12.3432297191681,11.4198430684212,11.5423331343366,126224.848394461,0.0,1.0
2020-07-16,13.81,14.63,13.0,13.0,357549,13.0122139253215,13.7848435718648,12.2490065915408,12.2490065915408,379470.528100621,0.0,1.0
2020-07-17,13.72,13.96,12.99,13.61,116340,12.927413110457,13.1535486167623,12.2395842787781,12.823767670067,123472.870121931,0.0,1.0
2020-07-20,13.71,13.99,13.24,13.71,40529,12.9179907976942,13.1818155550505,12.4751420978462,12.9179907976942,43013.8555369757,0.0,1.0
2020-07-21,14.34,14.65,13.61,13.94,71031,13.5115965017458,13.8036881973903,12.823767670067,13.1347039912369,75385.9501257598,0.0,1.0
2020-07-22,14.41,14.57,14.02,14.57,31391,13.5775526910849,13.7283096952885,13.2100824933387,13.7283096952885,33315.59967335,0.0,1.0
2020-07-23,14.47,14.63,14.18,14.59,37937,13.6340865676612,13.7848435718648,13.3608394975422,13.7471543208139,40262.9385750018,0.0,1.0
2020-07-24,14.25,14.5,13.8183,14.5,30153,13.4267956868813,13.6623535059494,13.0200344449145,13.6623535059494,32001.6972046294,0.0,1.0
2020-07-27,14.076,14.3475,13.83,14.25,66294,13.2628474448099,13.5186632363179,13.0310585508469,13.4267956868813,70358.5220204857,0.0,1.0
2020-07-28,14.05,14.195,13.86,13.86,48921,13.2383494316268,13.3749729666863,13.0593254891351,13.0593254891351,51920.3737255888,0.0,1.0
2020-07-29,13.44,14.53,13.33,14.0,179662,12.6635883531007,13.6906204442376,12.5599429127107,13.1912378678132,190677.177169042,0.0,1.0
2020-07-30,13.52,13.6885,12.63,13.28,48334,12.7389668552025,12.8977328252544,11.9003810193201,12.5128313488971,51297.3844290305,0.0,1.0
2020-07-31,13.34,13.84,13.3001,13.55,26942,12.5693652254735,13.0404808636096,12.5317701975502,12.7672337934907,28593.8290082951,0.0,1.0
2020-08-03,14.6,14.65,13.52,13.52,81959,13.7565766335766,13.8036881973903,12.7389668552025,12.7389668552025,86983.9518851932,0.0,1.0
2020-08-04,15.04,15.45,14.525,14.6,188479,14.1711583951365,14.5574732184082,13.6859092878562,13.7565766335766,200034.75234409,0.0,1.0
2020-08-05,15.22,15.49,14.61,15.0,92121,14.3407600248655,14.5951624694591,13.7659989463394,14.1334691440856,97768.9897584874,0.0,1.0
2020-08-06,14.82,15.6488,13.65,15.3,250023,13.9638675143566,14.7447887961311,12.8614569211179,14.4161385269673,265352.049222069,0.0,1.0
2020-08-07,15.99,19.76,14.635,14.9,308505,15.0662781075952,18.6184900191421,13.7895547282462,14.0392460164584,327419.613176607,0.0,1.0
2020-08-10,15.31,16.3014,14.12,15.99,247229,14.42556083973,15.3596889270265,13.3043056209659,15.0662781075952,262386.74752772,0.0,1.0
2020-08-11,14.82,15.85,14.7204,15.85,65544,13.9638675143566,14.9343657289171,13.8700212792398,14.9343657289171,69562.5391032476,0.0,1.0
2020-08-12,15.26,15.54,14.84,14.89,79724,14.3784492759164,14.6422740332727,13.982712139882,14.0298237036956,84611.9227918243,0.0,1.0
2020-08-13,15.33,15.48,14.9101,15.3,35821,14.4444054652555,14.5857401566963,14.0487625523487,14.4161385269673,38017.2054378347,0.0,1.0
2020-08-14,15.39,15.77,15.06,15.49,68039,14.5009393418318,14.8589872268153,14.1900030206619,14.5951624694591,72210.508941259,0.0,1.0
2020-08-17,14.83,15.64,14.32,15.64,123501,13.9732898271193,14.7364971608999,13.4927518762204,14.7364971608999,131072.915015718,0.0,1.0
2020-08-18,14.29,14.73,14.21,14.73,37369,13.4644849379322,13.8790666994921,13.3891064358304,13.8790666994921,39660.1141790136,0.0,1.0
2020-08-19,13.88,14.49,13.81,14.28,34713,13.1347039912369,13.7119496277394,13.0684626886874,13.513225720091,36682.7025809987,0.06,1.0
2020-08-20,14.43,14.5701,13.77,13.88,35180,13.6551713684113,13.7877486039424,13.030610515802,13.1347039912369,37176.2013309,0.0,1.0
2020-08-21,14.33,14.68,13.73,14.42,62497,13.5605409361977,13.8917474489451,12.9927583429166,13.6457083251899,66043.2363438679,0.0,1.0
2020-08-24,14.51,14.93,14.075,14.36,30878,13.7308757141821,14.1283235294789,13.3192333340532,13.5889300658618,32630.0950737786,0.0,1.0
2020-08-25,14.66,14.73,14.345,14.56,23441,13.8728213625024,13.9390626650518,13.5747355010298,13.7781909302888,24771.1010630366,0.0,1.0
2020-08-26,14.68,14.87,14.54,14.54,25010,13.8917474489451,14.0715452701508,13.7592648438461,13.7592648438461,26429.1300536046,0.0,1.0
2020-08-27,14.71,15.0,14.71,14.75,15194,13.9201365786091,14.1945648320283,13.9201365786091,13.9579887514945,16056.1456231295,0.0,1.0
2020-08-28,14.58,14.925,14.14,14.71,51610,13.7971170167315,14.1235920078682,13.380743114992,13.9201365786091,54538.4806903855,0.0,1.0
2020-08-31,15.32,15.91,14.42,14.42,58228,14.4973822151116,15.0557017651714,13.6457083251899,13.6457083251899,61532.002589416,0.0,1.0
2020-09-01,16.44,16.94,15.3,15.45,88326,15.557243055903,16.0303952169707,14.4784561286689,14.6204017769892,93337.8385091841,0.0,1.0
2020-09-02,15.35,16.8,15.05,16.75,72346,14.5257713447757,15.8979126118717,14.2418800481351,15.850597395765,76451.0932770123,0.0,1.0
2020-09-03,15.13,15.78,15.12,15.3,23461,14.3175843939059,14.9326822032938,14.3081213506846,14.4784561286689,24792.2359131395,0.0,1.0
2020-09-04,15.17,16.06,13.67,15.55,102341,14.3554365667913,15.1976474134917,12.9359800835885,14.7150322092027,108148.084718751,0.0,1.0
2020-09-08,14.51,14.94,14.1117,14.94,24899,13.7308757141821,14.1377865727002,13.3539627026756,14.1377865727002,26311.8316355339,0.0,1.0
2020-09-09,14.98,15.3799,14.32,14.32,22573,14.1756387455856,14.5540658440075,13.5510778929764,13.5510778929764,23853.8485685734,0.0,1.0
2020-09-10,15.11,15.78,14.7336,15.0,23038,14.2986583074632,14.9326822032938,13.9424693606115,14.1945648320283,24345.2338334644,0.0,1.0
2020-09-11,15.26,16.2,15.17,15.21,24334,14.4406039557835,15.3301300185906,14.3554365667913,14.3932887396767,25714.7721201286,0.0,1.0
2020-09-14,15.15,15.45,14.77,15.4,24403,14.3365104803486,14.6204017769892,13.9769148379372,14.5730865608824,25787.6873529834,0.0,1.0
2020-09-15,14.91,15.3967,14.87,15.15,12966,14.1093974430362,14.5699637566194,14.0715452701508,14.3365104803486,13701.7233216728,0.0,1.0
2020-09-16,14.53,15.06,14.35,14.95,42218,13.7498018006248,14.2513430913564,13.5794670226404,14.1472496159216,44613.5550820904,0.0,1.0
2020-09-17,14.93,15.1073,14.24,14.35,32586,14.1283235294789,14.2961032857934,13.4753735472056,13.5794670226404,34435.0112725614,0.0,1.0
2020-09-18,14.51,15.04,14.51,15.01,23387,13.7308757141821,14.2324170049137,13.7308757141821,14.2040278752497,24714.036967759,0.0,1.0
2020-09-21,14.08,14.36,14.0,14.36,23676,13.3239648556639,13.5889300658618,13.2482605098931,13.5889300658618,25019.4355517451,0.0,1.0
2020-09-22,14.6,14.74,14.11,14.11,44457,13.8160431031742,13.9485257082732,13.352353985328,13.352353985328,46979.6015511038,0.0,1.0
2020-09-23,14.09,14.75,14.03,14.51,9666,13.3334278988853,13.9579887514945,13.2766496395572,13.7308757141821,10214.4730547038,0.0,1.0
2020-09-24,14.11,14.5,14.06,14.18,25090,13.352353985328,13.7214126709607,13.3050387692212,13.4185952878774,26513.669454016,0.0,1.0
2020-09-25,14.2,14.41,14.13,14.2119,6800,13.4375213743202,13.6362452819685,13.3712800717707,13.4487823957536,7185.84903496646,0.0,1.0
2020-09-28,15.06,15.7,14.2998,14.35,78095,14.2513430913564,14.856977857523,13.5319625456692,13.5794670226404,82526.3059390749,0.0,1.0
2020-09-29,15.69,15.69,14.77,14.93,41353,14.8475148143016,14.8475148143016,13.9769148379372,14.1283235294789,43699.4728151426,0.0,1.0
2020-09-30,16.77,17.1899,15.51,15.79,225960,15.8695234822077,16.2668766670723,14.6771800363173,14.9421452465152,238781.536461915,0.0,1.0
2020-10-01,17.72,17.72,16.63,17.13,90164,16.7685125882361,16.7685125882361,15.7370408771087,16.2101930381763,95280.1312336352,0.0,1.0
2020-10-02,17.18,18.19,17.0,17.31,53458,16.2575082542831,17.2132756196397,16.0871734762988,16.3805278161607,56491.3408398881,0.0,1.0
2020-10-05,17.92,18.2,17.18,17.31,60200,16.9577734526632,17.222738662861,16.2575082542831,16.3805278161607,63615.8988095562,0.0,1.0
2020-10-06,17.62,18.0,17.155,18.0,38146,16.6738821560226,17.033477798434,16.2338506462297,17.033477798434,40310.4996011517,0.0,1.0
2020-10-07,18.81,20.0,18.01,18.25,283964,17.7999842993635,18.9260864427044,17.0429408416553,17.2700538789678,300076.82873018,0.0,1.0
2020-10-08,18.7,19.265,18.25,19.0,50276,17.6958908239287,18.2305527659351,17.2700538789678,17.9797821205692,53128.7861885256,0.0,1.0
2020-10-09,18.98,19.5,18.25,18.89,53478,17.9608560341265,18.4529342816368,17.2700538789678,17.8756886451343,56512.4756899909,0.0,1.0
2020-10-12,18.77,19.5,18.3407,19.25,44134,17.7621321264781,18.4529342816368,17.3558836809855,18.216358201103,46638.2737219428,0.0,1.0
2020-10-13,19.17,19.34,17.77,17.77,53665,18.1406538553322,18.3015255900952,16.8158278043429,16.8158278043429,56710.0865384525,0.0,1.0
2020-10-14,18.27,19.34,18.11,19.24,75001,17.2889799654105,18.3015255900952,17.1375712738689,18.2068951578817,79256.7446281649,0.0,1.0
2020-10-15,17.67,18.36,17.65,18.21,54964,16.7211973721294,17.3741473544027,16.7022712856867,17.2322017060824,58082.795052632,0.0,1.0
2020-10-16,17.72,18.04,17.37,17.84,52002,16.7685125882361,17.0713299713194,16.4373060754888,16.8820691068924,54952.7237524012,0.0,1.0
2020-10-19,17.85,18.5999,17.4,17.99,89110,16.8915321501137,17.6011657612829,16.4656952051529,17.0240147552126,94166.3246332153,0.0,1.0
2020-10-20,17.95,18.67,17.65,17.97,27128,16.9861625823272,17.6675016942646,16.7022712856867,17.0050886687699,28667.3106794958,0.0,1.0
2020-10-21,18.03,18.27,17.73,17.92,24649,17.0618669280981,17.2889799654105,16.7779756314575,16.9577734526632,26047.6460092483,0.0,1.0
2020-10-22,18.85,19.7399,18.06,18.22,165317,17.8378364722489,18.6799526885171,17.0902560577621,17.2416647493037,174697.500722582,0.0,1.0
2020-10-23,18.19,19.07,18.0,18.83,41439,17.2132756196397,18.0460234231187,17.033477798434,17.8189103858062,43790.3526705847,0.0,1.0
2020-10-26,18.41,18.4585,17.6601,18.11,38158,17.4214625705094,17.467358330133,16.7118289593402,17.1375712738689,40323.1805112135,0.0,1.0
2020-10-27,18.69,18.9999,18.26,18.44,34408,17.6864277807073,17.979687490137,17.2795169221892,17.4498517001735,36360.3961169304,0.0,1.0
2020-10-28,17.4,18.465,17.13,18.4,57969,16.4656952051529,17.4735093082269,16.2101930381763,17.4119995272881,61258.306280584,0.0,1.0
2020-10-29,17.26,17.48,17.1169,17.17,12135,16.3332126000539,16.5413995509237,16.1977964515564,16.2480452110618,12823.5702998998,0.0,1.0
2020-10-30,16.63,17.23,16.51,17.23,47930,15.7370408771087,16.3048234703899,15.6234843584525,16.3048234703899,50649.6682714624,0.0,1.0
2020-11-02,16.88,17.11,16.73,17.1,25296,15.9736169576425,16.1912669517336,15.8316713093223,16.1818039085123,26731.3584100754,0.0,1.0
2020-11-03,17.06,17.73,17.02,17.15,36250,16.1439517356269,16.7779756314575,16.1060995627415,16.2291191246191,38306.9158114022,0.0,1.0
2020-11-04,16.78,17.32,16.63,16.96,18941,15.878986525429,16.389990859382,15.7370408771087,16.0493213034134,20015.7597898971,0.0,1.0
2020-11-05,17.34,17.88,17.0027,17.07,24260,16.4089169458247,16.9199212797778,16.0897284979685,16.1534147788482,25636.5731747482,0.0,1.0
2020-11-06,18.32,18.33,17.1138,17.5,46273,17.3362951815173,17.3457582247386,16.1948629081578,16.5603256373664,48898.6459404417,0.0,1.0
2020-11-09,16.06,18.98,15.82,18.98,83821,15.1976474134917,17.9608560341265,14.9705343761792,17.9608560341265,88577.2135235183,0.0,1.0
2020-11-10,15.4,16.17,15.39,16.06,20546,14.5730865608824,15.3017408889265,14.5636235176611,15.1976474134917,21711.8315106502,0.0,1.0
2020-11-11,15.22,15.5389,14.55,15.4,40667,14.4027517828981,14.704528231227,13.7687278870675,14.5730865608824,42974.547456615,0.0,1.0
2020-11-12,15.13,15.8,14.78,15.34,19208,14.3175843939059,14.9516082897365,13.9863778811586,14.5163083015543,20297.9100387701,0.0,1.0
2020-11-13,15.57,15.83,15.09,15.29,73491,14.7339582956454,14.9799974194006,14.2797322210205,14.4689930854475,77661.0634454003,0.0,1.0
2020-11-16,14.85,16.405,14.68,15.88,68583,14.052619183708,15.5241224046283,13.8917474489451,15.0273126355073,72474.571230163,0.0,1.0
2020-11-17,14.94,15.1462,14.4,14.77,67622,14.1377865727002,14.3329145239245,13.6267822387472,13.9769148379372,71459.0416827212,0.0,1.0
2020-11-18,14.64,14.94,13.93,14.86,99912,13.9485257082732,14.2343561531148,13.2720603221479,14.1581347011571,104864.966419529,0.1,1.0
2020-11-19,14.79,15.14,14.19,14.5,77213,14.091440930694,14.4249097830093,13.5197800410107,13.8151381673471,81040.7023395696,0.0,1.0
2020-11-20,15.7,16.0,14.7247,14.8001,32587,14.9584599467137,15.2442903915554,14.0292251705335,14.1010638890037,34202.4447585194,0.0,1.0
2020-11-23,15.66,16.6395,15.376,16.32,44548,14.9203492207348,15.8535856231429,14.6497630662847,15.5491761993865,46756.3908645326,0.0,1.0
2020-11-24,15.81,16.0,15.34,15.43,55917,15.0632644431557,15.2442903915554,14.6154634129037,14.7012125463562,58688.9895836413,0.0,1.0
2020-11-25,15.85,16.075,15.4401,15.86,24060,15.1013751691345,15.3157480027658,14.7108355046659,15.1109028506293,25252.7333258655,0.0,1.0
2020-11-27,15.63,16.0,15.44,15.83,9647,14.8917661762507,15.2442903915554,14.7107402278509,15.0823198061451,10125.233515986,0.0,1.0
2020-11-30,15.73,15.9549,15.1401,15.79,21711,14.9870429911979,15.2013205480142,14.4250050598242,15.0442090801662,22787.2856707341,0.0,1.0
2020-12-01,15.71,15.95,15.525,15.77,24009,14.9679876282084,15.1966519840818,14.7917255205561,15.0251537171768,25199.2050881423,0.0,1.0
2020-12-02,16.02,16.18,15.6,15.71,35603,15.2633457545448,15.4157886584604,14.8631831317665,14.9679876282084,37367.9577972064,0.0,1.0
2020-12-03,15.86,16.1605,15.71,16.09,26166,15.1109028506293,15.3972096795457,14.9679876282084,15.3300395250079,27463.1346718451,0.0,1.0
2020-12-04,16.05,16.11,15.7317,15.86,15146,15.291928799029,15.3490948879973,14.988662697052,15.1109028506293,15896.8370304886,0.0,1.0
2020-12-07,16.03,16.39,15.74,16.01,32389,15.2728734360395,15.6158699698495,14.9965706726926,15.2538180730501,33994.629247359,0.0,1.0
2020-12-08,16.06,16.84,15.84,16.5,72061,15.3014564805237,16.044615637112,15.0918474876398,15.7206744662915,75633.3007562422,0.0,1.0
2020-12-09,15.92,16.24,15.79,16.21,23266,15.1680689395976,15.4729547474287,15.0442090801662,15.4443717029445,24419.3721346461,0.0,1.0
2020-12-10,16.01,16.14,15.58,16.02,22319,15.2538180730501,15.3776779324815,14.8441277687771,15.2633457545448,23425.4262302573,0.0,1.0
2020-12-11,16.14,16.15,15.689,16.05,18216,15.3776779324815,15.3872056139762,14.9479794970695,15.291928799029,19119.0270267649,0.0,1.0
2020-12-14,16.43,16.49,15.95,16.1,39123,15.6539806958284,15.7111467847968,15.1966519840818,15.3395672065026,41062.4557733929,0.0,1.0
2020-12-15,16.89,16.92,16.26,16.5,50223,16.0922540445856,16.1208370890698,15.4920101104182,15.7206744662915,52712.7192778446,0.0,1.0
2020-12-16,17.52,17.52,16.81,17.01,54855,16.6924979787531,16.6924979787531,16.0160325926279,16.2065862225223,57574.3427510536,0.0,1.0
2020-12-17,17.04,17.93,17.04,17.53,24781,16.2351692670065,17.0831329200367,16.2351692670065,16.7020256602479,26009.4756670104,0.0,1.0
2020-12-18,16.81,17.33,15.85,17.24,175495,16.0160325926279,16.5114720303534,15.1013751691345,16.4257228969009,184194.864298534,0.0,1.0
2020-12-21,17.12,17.13,16.31,16.81,23184,16.3113907189643,16.320918400459,15.5396485178918,16.0160325926279,24333.3071249735,0.0,1.0
2020-12-22,16.55,17.1258,16.55,17.04,24363,15.7683128737651,16.3169167742312,15.7683128737651,16.2351692670065,25570.7540323382,0.0,1.0
2020-12-23,16.11,16.74,16.11,16.57,14235,15.3490948879973,15.9493388221648,15.3490948879973,15.7873682367545,14940.6757644927,0.0,1.0
2020-12-24,15.52,16.1,15.52,16.1,10235,14.7869616798087,15.3395672065026,14.7869616798087,15.3395672065026,10742.3826097354,0.0,1.0
2020-12-28,15.07,15.4977,14.67,15.45,43725,14.3582160125462,14.7657149500755,13.9771087527573,14.7202679093457,45892.5920479412,0.0,1.0
2020-12-29,14.87,15.28,14.6,15.28,25163,14.1676623826518,14.5582973239354,13.9104149822943,14.5582973239354,26410.4126632897,0.0,1.0
2020-12-30,15.53,15.68,14.86,14.99,29356,14.7964893613034,14.9394045837243,14.1581347011571,14.2819945605884,30811.2734627642,0.0,1.0
2020-12-31,15.36,15.56,14.8401,15.5,17439,14.6345187758932,14.8250724057876,14.1391746149826,14.7679063168193,18303.5085814533,0.0,1.0
2021-01-04,15.25,15.7198,14.84,15.33,19277,14.5297142794512,14.9773247560733,14.1390793381676,14.605935731409,20232.6242860643,0.0,1.0
2021-01-05,15.7,16.0,15.05,15.09,20473,14.9584599467137,15.2442903915554,14.3391606495568,14.3772713755357,21487.9139393368,0.0,1.0
2021-01-06,15.4,16.2,15.1433,15.78,52157,14.6726295018721,15.4348440214498,14.4280539179025,15.0346813986715,54742.5940181694,0.0,1.0
2021-01-07,16.08,16.4,15.6304,16.39,31757,15.3205118435132,15.6253976513443,14.8921472835105,15.6158699698495,33331.2989289071,0.0,1.0
2021-01-08,15.72,16.09,15.5713,16.09,24916,14.9775153097032,15.3300395250079,14.8358386858766,15.3300395250079,26151.1680609834,0.0,1.0
2021-01-11,15.71,15.9,15.5714,15.72,24696,14.9679876282084,15.1490135766082,14.8359339626916,14.9775153097032,25920.2619374719,0.0,1.0
2021-01-12,14.86,15.9,14.5466,15.9,59414,14.1581347011571,15.1490135766082,13.8595371631125,15.1490135766082,62359.3473741879,0.0,1.0
2021-01-13,14.7,14.97,14.57,14.97,14503,14.0056917972415,14.262939197599,13.8818319378101,14.262939197599,15221.9614058614,0.0,1.0
2021-01-14,14.99,14.99,14.6,14.87,11244,14.2819945605884,14.2819945605884,13.9104149822943,14.1676623826518,11801.4020580229,0.0,1.0
2021-01-15,14.46,14.94,14.1,14.81,49156,13.7770274413682,14.2343561531148,13.4340309075582,14.1104962936834,51592.8245788128,0.0,1.0
2021-01-19,14.88,15.0,14.27,14.67,54883,14.1771900641465,14.2915222420832,13.5960014929685,13.9771087527573,57603.7308031368,0.0,1.0
2021-01-20,14.9,16.0,14.46,14.88,127355,14.1962454271359,15.2442903915554,13.7770274413682,14.1771900641465,133668.406181031,0.0,1.0
2021-01-21,14.7,15.26,14.46,15.09,10919,14.0056917972415,14.5392419609459,13.7770274413682,14.3772713755357,11460.2907391988,0.0,1.0
2021-01-22,14.99,15.09,14.54,14.63,25759,14.2819945605884,14.3772713755357,13.853248893326,13.9389980267785,27035.9583433487,0.0,1.0
2021-01-25,14.5,14.97,13.69,14.86,100929,13.8151381673471,14.262939197599,13.0433959662746,14.1581347011571,105932.382454126,0.0,1.0
2021-01-26,14.03,15.0,13.86,14.69,46547,13.3673371370951,14.2915222420832,13.2053665516848,13.9961641157468,48854.4878686225,0.0,1.0
2021-01-27,14.2,14.5301,13.7,13.99,51584,13.5293077225054,13.8438164886462,13.0529236477693,13.3292264111162,54141.1885237506,0.0,1.0
2021-01-28,13.62,14.1,13.4471,14.0,30271,12.9767021958115,13.4340309075582,12.8119685827678,13.338754092611,31771.6330219149,0.0,1.0
2021-01-29,13.55,13.9899,13.19,13.76,49113,12.9100084253485,13.3291311343013,12.5670118915385,13.1100897367376,51547.6929273991,0.0,1.0
2021-02-01,14.35,14.75,13.2606,13.83,82766,13.6722229449262,14.0533302047151,12.6342773228912,13.1767835072007,86868.9828116616,0.0,1.0
2021-02-02,14.26,14.58,14.22,14.5,21906,13.5864738114737,13.8913596193048,13.5483630854948,13.8151381673471,22991.9524620286,0.0,1.0
2021-02-03,14.86,15.0289,14.35,14.35,43343,14.1581347011571,14.3190572416029,13.6722229449262,13.6722229449262,45491.6550516617,0.0,1.0
2021-02-04,15.35,15.44,14.86,14.86,17238,14.6249910943984,14.7107402278509,14.1581347011571,14.1581347011571,18092.5443504268,0.0,1.0
2021-02-05,14.94,15.36,14.85,15.36,33297,14.2343561531148,14.6345187758932,14.1486070196623,14.6345187758932,34947.6417934889,0.0,1.0
2021-02-08,15.29,15.388,14.98,15.235,41819,14.5678250054301,14.6611962840784,14.2724668790937,14.5154227572091,43892.1053596993,0.0,1.0
2021-02-09,15.8,16.47,15.14,15.18,100388,15.0537367616609,15.6920914218073,14.4249097830093,14.4630205089882,105364.563304945,0.0,1.0
2021-02-10,16.34,16.62,15.91,16.05,36215,15.5682315623759,15.8350066442282,15.1585412581029,15.291928799029,38010.2966498843,0.0,1.0
2021-02-11,16.12,16.5,16.04,16.19,25476,15.358622569492,15.7206744662915,15.2824011175343,15.4253163399551,26738.9291026496,0.0,1.0
2021-02-12,16.21,16.4,15.98,16.23,18827,15.4443717029445,15.6253976513443,15.2252350285659,15.463427065934,19760.3163061542,0.0,1.0
2021-02-16,16.2,16.5,15.95,16.24,41212,15.4348440214498,15.7206744662915,15.1966519840818,15.4729547474287,43255.0143734649,0.0,1.0
2021-02-17,16.0,16.45,15.95,16.16,13117,15.2442903915554,15.6730360588179,15.1966519840818,15.3967332954709,13767.252827738,0.0,1.0
2021-02-18,16.0,16.45,15.91,16.02,40196,15.2442903915554,15.6730360588179,15.1585412581029,15.2633457545448,42188.6479121564,0.0,1.0
2021-02-19,15.99,16.3459,15.91,16.1,46262,15.2347627100607,15.5738528944578,15.1585412581029,15.3395672065026,48555.3594813458,0.0,1.0
2021-02-22,16.24,16.25,15.81,15.81,12132,15.5682315623759,15.5778179118602,15.1560185345544,15.1560185345544,12655.4952121956,0.1,1.0
2021-02-23,16.05,16.61,15.61,15.98,33838,15.3860909221757,15.9229264932921,14.96429154487,15.3189864757862,35298.1080605237,0.0,1.0
2021-02-24,16.3,17.09,16.04,16.14,17830,15.6257496592813,16.3830712685348,15.3765045726915,15.4723680675337,18599.3636361231,0.0,1.0
2021-02-25,15.87,16.49,15.86,16.1,29930,15.2135366314597,15.8078902994815,15.2039502819755,15.4340226695968,31221.4780498692,0.0,1.0
2021-02-26,15.61,15.93,15.56,15.87,15769,14.96429154487,15.2710547283651,14.9163597974489,15.2135366314597,16449.4315859801,0.0,1.0
2021-03-01,16.11,16.39,15.6101,15.88,12651,15.4436090190811,15.7120268046393,14.9643874083648,15.223122980944,13196.8900370496,0.0,1.0
2021-03-02,16.17,16.3036,15.8,16.26,14712,15.5011271159864,15.6292007450956,15.1464321850702,15.5874042613444,15346.8220871926,0.0,1.0
2021-03-03,16.89,16.89,15.8,16.25,47148,16.1913442788503,16.1913442788503,15.1464321850702,15.5778179118602,49182.4339156443,0.0,1.0
2021-03-04,16.01,16.84,15.8368,16.68,20878,15.3477455242388,16.1434125314292,15.1817099511721,15.9900309396817,21778.8846884453,0.0,1.0
2021-03-05,15.96,16.56,15.53,16.27,31423,15.2998137768177,15.874994745871,14.8876007489962,15.5969906108286,32778.9009275322,0.0,1.0
2021-03-08,16.18,17.0,15.61,16.14,68646,15.5107134654706,16.2967941231768,14.96429154487,15.4723680675337,71608.07157405,0.0,1.0
2021-03-09,16.92,17.27,16.21,16.78,28097,16.220103327303,16.5556255592508,15.5394725139233,16.0858944345239,29309.3841886794,0.0,1.0
2021-03-10,18.39,18.7509,17.6,17.8,90648,17.6292967014836,17.9752680543691,16.8719750922301,17.0637020819145,94559.4568080366,0.0,1.0
2021-03-11,19.12,19.5,18.5,18.5,43293,18.3291002138318,18.6933814942322,17.73474654581,17.73474654581,45161.0908524217,0.0,1.0
2021-03-12,18.98,19.35,18.61,19.21,29241,18.1948913210527,18.5495862519689,17.8401963901365,18.4153773591898,30502.7477332516,0.0,1.0
2021-03-15,18.31,19.0999,18.31,18.65,16920,17.5526059056098,18.3098316513685,17.5526059056098,17.8785417880733,17650.0971802134,0.0,1.0
2021-03-16,17.14,18.55,17.14,18.45,38727,16.4310030159559,17.7826782932311,16.4310030159559,17.6868147983889,40398.0681736479,0.0,1.0
2021-03-17,17.91,18.6883,17.0,17.01,31828,17.1691519262409,17.9152575065979,16.2967941231768,16.306380472661,33201.3766579097,0.0,1.0
2021-03-18,17.73,18.9,17.65,17.91,23246,16.996597635525,18.1182005251789,16.9199068396512,17.1691519262409,24249.0637737139,0.0,1.0
2021-03-19,18.38,18.99,17.8,17.86,30083,17.6197103519994,18.2044776705369,17.0637020819145,17.1212201788198,31381.0799924561,0.0,1.0
2021-03-22,17.9,19.0,17.81,18.59,48164,17.1595655767567,18.2140640200211,17.0732884313987,17.821023691168,50242.2742664183,0.0,1.0
2021-03-23,17.34,18.02,17.2947,18.0,43636,16.6227300056403,17.2746017705674,16.5793038424768,17.2554290715989,45518.8912858032,0.0,1.0
2021-03-24,16.89,17.9,16.85,17.59,14523,16.1913442788503,17.1595655767567,16.1529988809135,16.8623887427459,15149.6667463498,0.0,1.0
2021-03-25,16.77,17.5,16.1,16.62,25650,16.0763080850397,16.7761115973879,15.4340226695968,15.9325128427764,26756.7962572383,0.0,1.0
2021-03-26,17.3,17.75,16.56,17.0,15075,16.5843846077034,17.0157703344934,15.874994745871,16.2967941231768,15725.485519605,0.0,1.0
2021-03-29,18.24,18.99,17.75,18.59,38807,17.4855014592203,18.2044776705369,17.0157703344934,17.821023691168,40481.5201697717,0.0,1.0
2021-03-30,17.34,18.103,17.24,18.02,17061,16.6227300056403,17.3541684712864,16.5268665107981,17.2746017705674,17797.1813233818,0.0,1.0
2021-03-31,17.05,17.89,16.79,17.54,19932,16.3447258705979,17.1499792272725,16.0954807840081,16.8144569953247,20792.0648342797,0.0,1.0
2021-04-01,17.33,17.82,16.9001,17.06,11885,16.6131436561561,17.082874780883,16.2010264918294,16.3543122200821,12397.8371741629,0.0,1.0
2021-04-05,18.06,18.2073,17.57,17.57,16395,17.3129471685043,17.4541540964069,16.8432160437774,16.8432160437774,17102.44345565,0.0,1.0
2021-04-06,17.87,18.2622,17.75,18.1,17831,17.1308065283041,17.5067831550752,17.0157703344934,17.3512925664412,18600.4067860747,0.0,1.0
2021-04-07,16.94,17.915,16.73,17.87,33698,16.2392760262714,17.1739451009831,16.0379626871028,17.1308065283041,35152.0670673068,0.0,1.0
2021-04-08,17.0,17.3599,16.55,17.3599,59851,16.2967941231768,16.6418068411139,15.8654083963868,16.6418068411139,62433.5677501742,0.0,1.0
2021-04-09,17.42,17.42,16.7525,17.05,31300,16.6994208015141,16.6994208015141,16.0595319734423,16.3447258705979,32650.5934834916,0.0,1.0
2021-04-12,17.19,17.3536,17.09,17.22,7741,16.478934763377,16.6357674409389,16.3830712685348,16.5076938118297,8075.02377494276,0.0,1.0
2021-04-13,17.48,17.6,17.002,17.15,36603,16.7569388984194,16.8719750922301,16.2987113930736,16.4405893654401,38182.4176765573,0.0,1.0
2021-04-14,17.56,17.78,17.15,17.71,29025,16.8336296942932,17.0445293829461,16.4405893654401,16.9774249365565,30277.427343717,0.0,1.0
2021-04-15,17.11,17.635,17.1,17.55,7585,16.4022439675032,16.9055273154249,16.392657618019,16.824043344809,7912.29238250109,0.0,1.0
2021-04-16,17.48,17.82,17.1,17.21,12107,16.7569388984194,17.082874780883,16.392657618019,16.4981074623454,12629.4164634068,0.0,1.0
2021-04-19,17.35,17.97,17.24,17.88,20973,16.6323163551245,17.2266700231463,16.5268665107981,17.1403928777883,21877.9839338425,0.0,1.0
2021-04-20,17.47,17.69,17.26,17.26,8477,16.7473525489352,16.9582522375881,16.5460392097665,16.5460392097665,8842.78213928301,0.0,1.0
2021-04-21,17.23,17.54,17.23,17.31,9750,16.5172801613139,16.8144569953247,16.5172801613139,16.5939709571876,10170.7120276052,0.0,1.0
2021-04-22,17.23,17.5325,17.05,17.23,9051,16.5172801613139,16.8072672332116,16.3447258705979,16.5172801613139,9441.55021147227,0.0,1.0
2021-04-23,17.26,17.6408,17.12,17.36,10731,16.5460392097665,16.9110873981257,16.4118303169874,16.6419027046088,11194.0421300751,0.0,1.0
2021-04-26,17.3,17.55,17.16,17.33,5152,16.5843846077034,16.824043344809,16.4501757149243,16.6131436561561,5374.30855038176,0.0,1.0
2021-04-27,18.3,18.5099,17.5,17.5,62613,17.5430195561256,17.7442370317994,16.7761115973879,16.7761115973879,65314.7479163533,0.0,1.0
2021-04-28,17.98,18.6,17.78,18.24,23655,17.2362563726305,17.8306100406522,17.0445293829461,17.4855014592203,24675.7121038976,0.0,1.0
2021-04-29,18.36,18.57,18.0,18.17,11617,17.6005376530309,17.8018509921996,17.2554290715989,17.4183970128307,12118.2729871477,0.0,1.0
2021-04-30,17.78,18.44,17.78,18.39,12633,17.0445293829461,17.6772284489047,17.0445293829461,17.6292967014836,13178.1133379217,0.0,1.0
2021-05-03,17.82,18.2,17.63,18.14,7194,17.082874780883,17.4471560612834,16.9007341406827,17.389637964378,7504.4207514453,0.0,1.0
2021-05-04,17.75,17.79,17.56,17.63,6048,17.0157703344934,17.0541157324303,16.8336296942932,16.9007341406827,6308.97090696988,0.0,1.0
2021-05-05,17.54,17.65,17.2401,17.63,15934,16.8144569953247,16.9199068396512,16.5269623742929,16.9007341406827,16621.5513279858,0.0,1.0
2021-05-06,16.96,17.39,16.5,17.27,26043,16.2584487252399,16.6706617530614,15.8174766489657,16.5556255592508,27166.7541881972,0.0,1.0
2021-05-07,17.45,17.7399,16.9549,16.9549,3578,16.7281798499668,17.0060881215143,16.2535596870029,16.2535596870029,3732.39052664321,0.0,1.0
2021-05-10,16.61,17.4,16.58,17.26,10001,15.9229264932921,16.6802481025456,15.8941674448395,16.5460392097665,10432.5426654441,0.0,1.0
2021-05-11,16.7,16.8999,15.75,15.75,37798,16.0092036386501,16.2008347648397,15.0985004376491,15.0985004376491,39428.9818686587,0.0,1.0
2021-05-12,15.89,16.7,15.81,16.42,26855,15.2327093304282,16.0092036386501,15.1560185345544,15.7407858530919,28013.7919488551,0.0,1.0
2021-05-13,15.5,16.49,15.37,16.1,19472,14.8588417005435,15.8078902994815,14.7342191572487,15.4340226695968,20312.2158565671,0.0,1.0
2021-05-14,15.1,15.73,15.1,15.73,23927,14.4753877211747,15.0793277386806,14.4753877211747,15.0793277386806,24959.4488907189,0.0,1.0
2021-05-17,14.1,15.16,13.93,15.03,48697,13.5167527727525,14.53290581808,13.3537848315207,14.4082832747851,50798.273190594,0.0,1.0
2021-05-18,13.22,14.14,13.03,14.01,75049,12.673154018141,13.5550981706894,12.4910133779408,13.4304756273945,78287.3607138199,0.0,1.0
2021-05-19,14.47,14.47,13.23,13.23,43275,13.8714477036687,13.8714477036687,12.6827403676252,12.6827403676252,45142.3141532939,0.0,1.0
2021-05-20,14.95,14.998,14.5,14.5,31175,14.3315924789113,14.3776069564356,13.9002067521214,13.9002067521214,32520.199739548,0.0,1.0
2021-05-21,14.78,15.2897,14.51,15.02,29574,14.1686245376796,14.6572407708904,13.9097931016056,14.3986969253009,30850.1166671175,0.0,1.0
2021-05-24,14.86,15.025,14.12,14.8,55229,14.2453153335533,14.403490100043,13.5359254717209,14.187797236648,57612.1286741139,0.0,1.0
2021-05-25,14.46,15.2724,14.23,14.98,13809,13.8618613541845,14.6406563862826,13.6413753160474,14.360351527364,14404.8576809436,0.0,1.0
2021-05-26,14.24,14.4,13.9,14.4,30655,13.6509616655316,13.8043432572792,13.3250257830681,13.8043432572792,31977.7617647424,0.0,1.0
2021-05-27,14.06,14.49,13.9648,14.37,15449,13.4784073748156,13.8906204026371,13.3871453277258,13.7755842088265,16115.6236014844,0.0,1.0
2021-05-28,14.4,14.5,14.2237,14.5,17847,13.8043432572792,13.9002067521214,13.6353359158723,13.9002067521214,18617.0971852994,0.0,1.0
2021-06-01,13.66,14.22,13.55,14.22,35249,13.190816890289,13.7315824436244,13.0845950851695,13.7315824436244,36502.7688584229,0.1,1.0
2021-06-02,13.395,13.6,13.21,13.6,22143,12.9349189052285,13.1328777238602,12.756273142073,13.1328777238602,22930.6025938908,0.0,1.0
2021-06-03,13.305,13.8367,13.295,13.45,14507,12.8480101555853,13.3614477354218,12.8383536278471,12.9880298077882,15022.9983213464,0.0,1.0
2021-06-04,13.32,13.4084,13.14,13.3,14052,12.8624949471925,12.9478586523976,12.6886774479061,12.8431818917162,14551.8144627807,0.0,1.0
2021-06-07,13.66,13.66,13.3,13.34,21148,13.190816890289,13.190816890289,12.8431818917162,12.8818080026687,21900.2115185658,0.0,1.0
2021-06-08,13.61,13.75,13.5001,13.63,8858,13.1425342515983,13.2777256399322,13.0364090117562,13.1618473070746,9173.0694926923,0.0,1.0
2021-06-09,13.48,14.0,13.25,13.74,9526,13.0169993910026,13.5191388333855,12.7948992530255,13.268069112194,9864.82953120193,0.0,1.0
2021-06-10,13.28,13.99,13.19,13.45,9274,12.8238688362399,13.5094823056473,12.7369600865967,12.9880298077882,9603.86616338096,0.0,1.0
2021-06-11,13.26,13.45,13.1318,13.28,10229,12.8045557807637,12.9880298077882,12.6807590951608,12.8238688362399,10592.8344819089,0.0,1.0
2021-06-14,13.06,13.5,13.06,13.21,14945,12.611425226001,13.0363124464788,12.611425226001,12.756273142073,15476.5775082735,0.0,1.0
2021-06-15,12.49,13.3,12.2,13.24,90291,12.0610031449275,12.8431818917162,11.7809638405216,12.7852427252874,93502.5533489137,0.0,1.0
2021-06-16,12.1,12.95,12.1,12.41,60206,11.6843985631403,12.5052034208816,11.6843985631403,11.9837509230224,62347.4623929818,0.0,1.0
2021-06-17,13.78,14.28,12.53,12.53,145461,13.3066952231466,13.7895216100532,12.09962925588,12.09962925588,150634.890661155,0.0,1.0
2021-06-18,13.37,13.74,13.24,13.6,23180,12.9107775858831,13.268069112194,12.7852427252874,13.1328777238602,24004.4875638528,0.0,1.0
2021-06-21,13.22,13.5999,13.19,13.37,19299,12.7659296698111,13.1327811585828,12.7369600865967,12.9107775858831,19985.4445856253,0.0,1.0
2021-06-22,13.21,13.74,13.12,13.1452,121059,12.756273142073,13.268069112194,12.6693643924298,12.6936988423299,125364.937877155,0.0,1.0
2021-06-23,13.57,13.7941,13.21,13.35,57749,13.1039081406458,13.3203109272573,12.756273142073,12.8914645304069,59803.0695567269,0.0,1.0
2021-06-24,13.28,14.06,13.28,13.67,43438,12.8238688362399,13.5770779998143,12.8238688362399,13.2004734180271,44983.0427436858,0.0,1.0
2021-06-25,12.49,13.4,12.38,13.03,61889,12.0610031449275,12.9397471690975,11.954781339808,12.5824556427866,64090.3248852147,0.0,1.0
2021-06-28,13.04,13.3,12.43,12.47,55352,12.5921121705248,12.8431818917162,12.0030639784987,12.0416900894512,57320.8108556674,0.0,1.0
2021-06-29,12.76,13.2611,12.52,13.18,17818,12.321729393857,12.8056179988149,12.0899727281419,12.7273035588586,18451.767015217,0.0,1.0
2021-06-30,12.41,12.76,12.41,12.75,19655,11.9837509230224,12.321729393857,11.9837509230224,12.3120728661189,20354.1071211184,0.0,1.0
2021-07-01,12.78,12.8585,12.43,12.47,16648,12.3410424493333,12.4168461920776,12.0030639784987,12.0416900894512,17240.1513789051,0.0,1.0
2021-07-02,12.78,12.85,12.5301,12.85,5825,12.3410424493333,12.4086381435002,12.0997258211574,12.4086381435002,6032.18895856093,0.0,1.0
2021-07-06,12.68,13.97,12.6,13.97,24099,12.244477171952,13.4901692501711,12.1672249500469,13.4901692501711,24956.1754012634,0.0,1.0
2021-07-07,12.1,12.63,11.8601,12.63,35677,11.6843985631403,12.1961945332613,11.4527384627025,12.1961945332613,36945.9923561507,0.0,1.0
2021-07-08,12.53,12.99,11.86,11.86,54944,12.09962925588,12.5438295318341,11.4526418974251,11.4526418974251,56898.2987363384,0.0,1.0
2021-07-09,12.7,12.7783,12.383,12.4,12574,12.2637902274282,12.3394008396178,11.9576782981294,11.9740943952843,13021.2435991322,0.0,1.0
2021-07-12,12.02,12.62,12.02,12.62,40694,11.6071463412352,12.1865380055232,11.6071463412352,12.1865380055232,42141.4416274127,0.0,1.0
2021-07-13,11.65,12.1572,11.56,12.13,40774,11.2498548149243,11.7396339018024,11.1629460652811,11.7133681463547,42224.2871410067,0.0,1.0
2021-07-14,11.09,11.96,10.7,11.96,54207,10.7090892615889,11.5492071748064,10.3324846798018,11.5492071748064,56135.0844423541,0.0,1.0
2021-07-15,11.07,11.19,10.9,11.01,22974,10.6897762061127,10.8056545389702,10.5256152345644,10.6318370396839,23791.1603663482,0.0,1.0
2021-07-16,10.84,11.2399,10.8,10.98,18762,10.4676760681356,10.8538406123835,10.4290499571831,10.6028674564695,19429.3440756258,0.0,1.0
2021-07-19,10.63,11.0,10.5,10.85,23566,10.2648889856348,10.6221805119457,10.1393541250391,10.4773325958737,24404.2171669437,0.0,1.0
2021-07-20,11.11,11.23,10.5,10.965,21650,10.7284023170652,10.8442806499228,10.1393541250391,10.5883826648623,22420.067116368,0.0,1.0
2021-07-21,11.5,11.68,11.21,11.21,34589,11.1050068988524,11.2788243981387,10.8249675944465,10.8249675944465,35819.2933712726,0.0,1.0
2021-07-22,11.7,11.72,11.46,11.6,6950,11.298137453615,11.3174505090913,11.0663807878998,11.2015721762337,7197.20399347612,0.0,1.0
2021-07-23,11.75,11.84,11.32,11.7,17202,11.3464200923057,11.4333288419489,10.931189399566,11.298137453615,17813.8565605433,0.0,1.0
2021-07-26,11.42,11.95,11.26,11.64,17470,11.0277546769473,11.5395506470683,10.8732502331372,11.2401982871862,18091.3890310831,0.0,1.0
2021-07-27,10.6,11.37,10.5,11.37,61999,10.2359194024204,10.9794720382566,10.1393541250391,10.9794720382566,64204.2374664068,0.0,1.0
2021-07-28,10.97,10.99,10.6,10.69,31763,10.5932109287313,10.6125239842076,10.2359194024204,10.3228281520636,32892.7756035658,0.0,1.0
2021-07-29,11.25,11.3,10.8654,10.95,17709,10.863593705399,10.9118763440897,10.4922036485905,10.5738978732551,18338.8900029452,0.0,1.0
2021-07-30,10.55,11.2494,10.55,11.2494,28901,10.1876367637298,10.8630143137348,10.1876367637298,10.8630143137348,29928.9773547414,0.0,1.0
2021-08-02,10.75,10.878,10.55,10.73,54222,10.3807673184924,10.5043708735405,10.1876367637298,10.3614542630162,56150.6179761529,0.0,1.0
2021-08-03,10.71,10.7999,10.55,10.74,15230,10.3421412075399,10.4289533919057,10.1876367637298,10.3711107907543,15771.714650452,0.0,1.0
2021-08-04,10.57,10.71,10.55,10.71,3169,10.206949819206,10.3421412075399,10.1876367637298,10.3421412075399,3281.71790724113,0.0,1.0
2021-08-05,10.67,10.71,10.55,10.71,12066,10.3035150965874,10.3421412075399,10.1876367637298,10.3421412075399,12495.1745878104,0.0,1.0
2021-08-06,10.68,10.74,10.55,10.63,13756,10.3131716243255,10.3711107907543,10.1876367637298,10.2648889856348,14245.2860624831,0.0,1.0
2021-08-09,10.34,10.74,10.3,10.74,29773,9.98484968122898,10.3711107907543,9.94622357027646,10.3711107907543,30831.9934529158,0.0,1.0
2021-08-10,10.51,10.51,10.33,10.33,19894,10.1490106527772,10.1490106527772,9.97519315349085,9.97519315349085,20601.6080929805,0.0,1.0
2021-08-11,10.45,10.62,10.35,10.62,10021,10.0910714863484,10.2552324578967,9.99450620896712,10.2552324578967,10377.4361465647,0.0,1.0
2021-08-12,10.42,10.529,10.3547,10.45,13623,10.062101903134,10.1673580554797,9.99904477700404,10.0910714863484,14107.5553961332,0.0,1.0
2021-08-13,10.37,10.55,10.36,10.54,18328,10.0138192644434,10.1876367637298,10.0041627367052,10.1779802359916,18979.9071643784,0.0,1.0
2021-08-16,9.86,10.58,9.78,10.5,54263,9.52133634979863,10.2166063469442,9.44408412789356,10.1393541250391,56193.0763018697,0.0,1.0
2021-08-17,9.66,9.85,9.52,9.7,41876,9.32820579503598,9.51167982206049,9.19301440670212,9.36683190598851,43365.4840907634,0.0,1.0
2021-08-18,9.6,9.82,9.6,9.66,40656,9.27026662860718,9.4827102388461,9.27026662860718,9.32820579503598,42102.0900084554,0.0,1.0
2021-08-19,9.72,9.98,9.59,9.6,34886,9.38614496146477,9.63721468265622,9.26061010086905,9.27026662860718,36126.8573404903,0.0,1.0
2021-08-20,9.75,9.9232,9.5,9.8,31934,9.41511454467917,9.58236560510362,9.17370135122586,9.46339718336983,33069.8578888729,0.0,1.0
2021-08-23,9.53,9.95,9.41,9.82,31714,9.29923621182158,9.70906613931004,9.18214194682487,9.58221401889694,32500.9939650513,0.1,1.0
2021-08-24,9.62,9.7565,9.45,9.61,19303,9.3870569105691,9.52025163700286,9.22117336849044,9.37729905515271,19782.0106737525,0.0,1.0
2021-08-25,9.55,9.59,9.36,9.53,28753,9.31875192265436,9.35778334431993,9.13335266974291,9.29923621182158,29466.5157178887,0.0,1.0
2021-08-26,9.74,9.75,9.5,9.51,16587,9.50415117556581,9.5139090309822,9.2699626455724,9.27972050098879,16998.6121869933,0.0,1.0
2021-08-27,9.6,9.85,9.6,9.79,41557,9.36754119973632,9.61148758514612,9.36754119973632,9.55294045264777,42588.2514411818,0.0,1.0
2021-08-30,9.68,9.74,9.6368,9.74,17070,9.44560404306746,9.50415117556581,9.40345010766864,9.50415117556581,17493.5980003603,0.0,1.0
2021-08-31,9.68,9.7235,9.6,9.61,20023,9.44560404306746,9.48805071412876,9.36754119973632,9.37729905515271,20519.8777247343,0.0,1.0
2021-09-01,9.89,9.89,9.8,9.85,4855,9.65051900681169,9.65051900681169,9.56269830806416,9.61148758514612,4975.47851738426,0.0,1.0
2021-09-02,10.35,10.49,9.975,10.0,29970,10.0993803559657,10.2359903317952,9.73346077785102,9.757855416392,30713.7159971177,0.0,1.0
2021-09-03,10.51,10.51,10.1089,10.41,20275,10.255506042628,10.255506042628,9.86411846187651,10.1579274884641,20778.1311925779,0.0,1.0
2021-09-07,10.97,10.97,10.42,10.51,27448,10.704367391782,10.704367391782,10.1676853438805,10.255506042628,28129.1316879842,0.0,1.0
2021-09-08,10.64,11.0,10.5001,10.96,17400,10.3823581630411,10.7336409580312,10.2458457657658,10.6946095363656,17831.7870653936,0.0,1.0
2021-09-09,10.75,10.87,10.3,10.7,17426,10.4896945726214,10.6067888376181,10.0505910788838,10.4409052955394,17858.4322644569,0.0,1.0
2021-09-10,10.55,10.68,10.55,10.68,19225,10.2945374642936,10.4213895847067,10.2945374642936,10.4213895847067,19702.0750765627,0.0,1.0
2021-09-13,10.58,10.725,10.57,10.58,5415,10.3238110305427,10.4652999340804,10.3140531751263,10.3238110305427,5549.37511259235,0.0,1.0
2021-09-14,10.4,10.73,10.35,10.73,10495,10.1481696330477,10.4701788617886,10.0993803559657,10.4701788617886,10755.4370834084,0.0,1.0
2021-09-15,10.42,10.42,10.24,10.3,8068,10.1676853438805,10.1676853438805,9.99204394638541,10.0505910788838,8268.21023239053,0.0,1.0
2021-09-16,10.29,10.64,10.29,10.33,4470,10.0408332234674,10.3823581630411,10.0408332234674,10.0798646451329,4580.92460817869,0.0,1.0
2021-09-17,10.4,10.4,10.18,10.22,25799,10.1481696330477,10.1481696330477,9.93349681388706,9.97252823555263,26439.211178166,0.0,1.0
2021-09-20,10.16,10.3377,10.06,10.06,15394,9.91398110305427,10.0873781938036,9.81640254889035,9.81640254889035,15776.0074761304,0.0,1.0
2021-09-21,10.22,10.39,10.1105,10.31,7024,9.97252823555263,10.1384117776313,9.86567971874313,10.0603489343002,7198.30300846694,0.0,1.0
2021-09-22,10.07,10.25,10.0536,10.158,4584,9.82616040430675,10.0018018018018,9.81015752142386,9.91202953197099,4697.75355791749,0.0,1.0
2021-09-23,9.91,10.12,9.91,10.0,20604,9.67003471764447,9.8749496813887,9.67003471764447,9.757855416392,21115.2954422627,0.0,1.0
2021-09-24,10.0,10.0768,9.91,10.01,10801,9.757855416392,9.83279574598989,9.67003471764447,9.76761327180839,11069.0305800757,0.0,1.0
2021-09-27,10.01,10.07,9.85,10.07,29479,9.76761327180839,9.82616040430675,9.61148758514612,9.82616040430675,30210.531660962,0.0,1.0
2021-09-28,9.53,9.9701,9.53,9.97,28115,9.29923621182158,9.72867942869699,9.29923621182158,9.72858185014283,28812.6835254909,0.0,1.0
2021-09-29,9.7,9.8317,9.5,9.56,8880,9.46511975390024,9.59363070973412,9.2699626455724,9.32850977807075,9100.36029544226,0.0,1.0
2021-09-30,9.66,9.795,9.65,9.7,6645,9.42608833223467,9.55781938035597,9.41633047681828,9.46511975390024,6809.89799135291,0.0,1.0
2021-10-01,9.62,9.68,9.59,9.6529,9393,9.3870569105691,9.44560404306746,9.35778334431993,9.41916025488904,9626.0905692668,0.0,1.0
2021-10-04,9.69,9.78,9.63,9.67,20338,9.45536189848385,9.54318259723138,9.3968147659855,9.43584618765107,20842.6945595388,0.0,1.0
2021-10-05,9.99,10.14,9.759,9.963,28560,9.74809756097561,9.89446539222149,9.52269110085695,9.72175135135135,29268.7263556116,0.0,1.0
2021-10-06,10.0,10.07,9.76,10.05,48103,9.757855416392,9.82616040430675,9.52366688639859,9.80664469347396,49296.6927130247,0.0,1.0
2021-10-07,9.59,10.1,9.32,9.8,154665,9.35778334431993,9.85543397055592,9.09432124807735,9.56269830806416,158503.065889029,0.0,1.0
2021-10-08,9.66,9.8611,9.51,9.74,22831,9.42608833223467,9.62231880465832,9.27972050098879,9.50415117556581,23397.5592235633,0.0,1.0
2021-10-11,9.81,9.81,9.51,9.75,19378,9.57245616348055,9.57245616348055,9.27972050098879,9.5139090309822,19858.8718248964,0.0,1.0
2021-10-12,10.03,10.15,9.61,9.84,47260,9.78712898264118,9.90422324763788,9.37729905515271,9.60172972972973,48432.7733741668,0.0,1.0
2021-10-13,10.01,10.035,9.66,10.01,15802,9.76761327180839,9.79200791034937,9.42608833223467,9.76761327180839,16194.1321383535,0.0,1.0
2021-10-14,10.18,10.315,9.9253,10.04,18110,9.93349681388706,10.0652278620083,9.68496423643155,9.79688683805757,18559.4059628896,0.0,1.0
2021-10-15,10.09,10.17,9.97,10.17,6848,9.84567611513953,9.92373895847066,9.72858185014283,9.92373895847066,7017.93550711584,0.0,1.0
2021-10-18,9.75,10.0,9.7052,9.9912,7086,9.5139090309822,9.757855416392,9.47019383871677,9.74926850362558,7261.84156007927,0.0,1.0
2021-10-19,9.65,9.84,9.53,9.825,20114,9.41633047681828,9.60172972972973,9.29923621182158,9.58709294660514,20613.1359214556,0.0,1.0
2021-10-20,9.73,9.73,9.41,9.65,11719,9.49439332014942,9.49439332014942,9.18214194682487,9.41633047681828,12009.8110700775,0.0,1.0
2021-10-21,9.6543,9.825,9.6543,9.73,5528,9.42052635464733,9.58709294660514,9.42052635464733,9.49439332014942,5665.17924698253,0.0,1.0
2021-10-22,9.73,9.7792,9.62,9.7,4120,9.49439332014942,9.54240196879807,9.3870569105691,9.46511975390024,4222.23923617366,0.0,1.0
2021-10-25,9.65,9.8199,9.5338,9.67,3364,9.41633047681828,9.58211644034278,9.30294419687981,9.43584618765107,3447.47883264277,0.0,1.0
2021-10-26,9.76,9.76,9.68,9.69,2801,9.52366688639859,9.52366688639859,9.44560404306746,9.45536189848385,2870.50779138894,0.0,1.0
2021-10-27,9.66,9.8,9.52,9.65,33760,9.42608833223467,9.56269830806416,9.28947835640519,9.41633047681828,34597.766168258,0.0,1.0
2021-10-28,9.685,9.79,9.59,9.76,12066,9.45048297077565,9.55294045264777,9.35778334431993,9.52366688639859,12365.4219960368,0.0,1.0
2021-10-29,9.77,9.86,9.6,9.63,8910,9.53342474181498,9.62124544056251,9.36754119973632,9.3968147659855,9131.10475589984,0.0,1.0
2021-11-01,9.79,9.86,9.7,9.77,12225,9.55294045264777,9.62124544056251,9.46511975390024,9.53342474181498,12528.3676364619,0.0,1.0
2021-11-02,9.86,9.9,9.78,9.835,16639,9.62124544056251,9.66027686222808,9.54318259723138,9.59685080202153,17051.9025851198,0.0,1.0
2021-11-03,9.79,9.86,9.77,9.85,3481,9.55294045264777,9.62124544056251,9.53342474181498,9.61148758514612,3567.38222842731,0.0,1.0
2021-11-04,9.73,9.85,9.69,9.71,4335,9.49439332014942,9.61148758514612,9.45536189848385,9.47487760931663,4442.57453611962,0.0,1.0
2021-11-05,9.78,9.8841,9.69,9.6901,19061,9.54318259723138,9.64476187211602,9.45536189848385,9.45545947703801,19534.0053593947,0.0,1.0
2021-11-08,9.77,9.885,9.75,9.86,14904,9.53342474181498,9.64564007910349,9.5139090309822,9.62124544056251,15273.8479553234,0.0,1.0
2021-11-09,9.87,9.9999,9.8,9.9,3129,9.63100329597891,9.75775783783784,9.56269830806416,9.66027686222808,3206.64722572509,0.0,1.0
2021-11-10,9.69,9.8901,9.69,9.75,11149,9.45536189848385,9.65061658536585,9.45536189848385,9.5139090309822,11425.6663213835,0.0,1.0
2021-11-11,9.7,9.89,9.65,9.85,80471,9.46511975390024,9.65051900681169,9.41633047681828,9.61148758514612,82467.9159160512,0.0,1.0
2021-11-12,9.7,9.89,9.61,9.76,11633,9.46511975390024,9.65051900681169,9.37729905515271,9.52366688639859,11921.6769500991,0.0,1.0
2021-11-15,9.74,9.8166,9.6001,9.74,8141,9.50415117556581,9.57889634805537,9.36763877829048,9.50415117556581,8343.02175283733,0.0,1.0
2021-11-16,9.61,9.79,9.61,9.63,6887,9.37729905515271,9.55294045264777,9.37729905515271,9.3968147659855,7057.90330571068,0.0,1.0
2021-11-17,9.15,9.59,9.15,9.59,22393,9.0260162601626,9.46005420054201,9.0260162601626,9.46005420054201,22700.5961538462,0.1,1.0
2021-11-18,9.08,9.53,9.0702,9.15,13936,8.9569647696477,9.40086720867209,8.94729756097561,9.0260162601626,14127.4285714286,0.0,1.0
2021-11-19,9.86,9.93,8.9794,9.08,29118,9.72639566395664,9.79544715447154,8.85772791327913,8.9569647696477,29517.9725274725,0.0,1.0
2021-11-22,9.35,9.79,9.29,9.79,10881,9.22330623306233,9.65734417344173,9.16411924119241,9.65734417344173,11030.4642857143,0.0,1.0
2021-11-23,9.14,9.59,9.1302,9.35,5918,9.01615176151762,9.46005420054201,9.00648455284553,9.22330623306233,5999.29120879121,0.0,1.0
2021-11-24,9.41,9.6264,9.02,9.02,7605,9.28249322493225,9.49596097560976,8.89777777777778,8.89777777777778,7709.46428571429,0.0,1.0
2021-11-26,9.35,9.42,9.0201,9.39,4580,9.22330623306233,9.29235772357724,8.89787642276423,9.26276422764228,4642.91208791209,0.0,1.0
2021-11-29,9.09,9.44,9.059,9.44,10118,8.96682926829268,9.31208672086721,8.93624932249323,9.31208672086721,10256.9835164835,0.0,1.0
2021-11-30,9.165,9.3623,9.1,9.3623,4978,9.04081300813008,9.23543956639566,8.97669376693767,9.23543956639566,5046.37912087912,0.0,1.0
2021-12-01,8.82,9.18,8.82,9.05,8602,8.70048780487805,9.05560975609756,8.70048780487805,8.92737127371274,8720.15934065934,0.0,1.0
2021-12-02,8.5,8.9387,8.15,8.82,55564,8.38482384823848,8.81757940379404,8.03956639566396,8.70048780487805,56327.2417582418,0.0,1.0
2021-12-03,8.9,8.93,8.46,8.66,23142,8.77940379403794,8.8089972899729,8.34536585365854,8.54265582655827,23459.8846153846,0.0,1.0
2021-12-06,8.51,8.9797,8.3001,8.9647,22988,8.39468834688347,8.85802384823848,8.1876325203252,8.843227100271,23303.7692307692,0.0,1.0
2021-12-07,8.53,9.06,8.51,9.06,7505,8.41441734417344,8.93723577235772,8.39468834688347,8.93723577235772,7608.09065934066,0.0,1.0
2021-12-08,8.54,8.55,8.3,8.55,6694,8.42428184281843,8.43414634146342,8.18753387533875,8.43414634146342,6785.95054945055,0.0,1.0
2021-12-09,8.56,8.97,8.42,8.42,24683,8.4440108401084,8.84845528455285,8.30590785907859,8.30590785907859,25022.0521978022,0.0,1.0
2021-12-10,8.55,8.99,8.41,8.57,11115,8.43414634146342,8.86818428184282,8.29604336043361,8.45387533875339,11267.6785714286,0.0,1.0
2021-12-13,8.28,8.779,8.26,8.44,13084,8.16780487804878,8.6600433604336,8.14807588075881,8.32563685636856,13263.7252747253,0.0,1.0
2021-12-14,7.57,8.38,7.54,8.28,120868,7.46742547425474,8.26644986449865,7.43783197831978,8.16780487804878,122528.274725275,0.0,1.0
2021-12-15,7.52,8.05,7.5,7.6,36573,7.41810298102981,7.94092140921409,7.39837398373984,7.4970189701897,37075.3763736264,0.0,1.0
2021-12-16,7.8,7.97,7.5,7.5,11387,7.69430894308943,7.8620054200542,7.39837398373984,7.39837398373984,11543.4148351648,0.0,1.0
2021-12-17,8.16,8.16,7.78,7.78,6710,8.04943089430894,8.04943089430894,7.67457994579946,7.67457994579946,6802.17032967033,0.0,1.0
2021-12-20,8.36,8.46,8.25,8.46,20255,8.24672086720867,8.34536585365854,8.13821138211382,8.34536585365854,20533.228021978,0.0,1.0
2021-12-21,8.45,8.45,8.3,8.3635,13593,8.33550135501355,8.33550135501355,8.18753387533875,8.25017344173442,13779.717032967,0.0,1.0
2021-12-22,8.45,8.64,8.35,8.35,12065,8.33550135501355,8.52292682926829,8.23685636856369,8.23685636856369,12230.728021978,0.0,1.0
2021-12-23,8.54,8.7099,8.42,8.42,5340,8.42428184281843,8.59187967479675,8.30590785907859,8.30590785907859,5413.35164835165,0.0,1.0
2021-12-27,8.51,8.71,8.5,8.5,15209,8.39468834688347,8.5919783197832,8.38482384823848,8.38482384823848,15417.9148351648,0.0,1.0
2021-12-28,8.52,8.5594,8.3701,8.4,17854,8.40455284552846,8.4434189701897,8.25668401084011,8.28617886178862,18099.2472527472,0.0,1.0
2021-12-29,9.0,9.09,8.37,8.61,19548,8.87804878048781,8.96682926829268,8.25658536585366,8.49333333333333,19816.5164835165,0.0,1.0
2021-12-30,9.1,9.1,8.581,9.06,14583,8.97669376693767,8.97669376693767,8.46472628726287,8.93723577235772,14783.3159340659,0.0,1.0
2021-12-31,9.05,9.12,8.795,9.09,8092,8.92737127371274,8.99642276422764,8.67582655826558,8.96682926829268,8203.15384615384,0.0,1.0
2022-01-03,9.26,9.48,9.06,9.12,24008,9.13452574525745,9.35154471544715,8.93723577235772,8.99642276422764,24337.7802197802,0.0,1.0
2022-01-04,9.11,9.43,8.97,9.18,15924,8.98655826558266,9.30222222222222,8.84845528455285,9.05560975609756,16142.7362637363,0.0,1.0
2022-01-05,9.58,9.59,9.14,9.14,14280,9.45018970189702,9.46005420054201,9.01615176151762,9.01615176151762,14476.1538461538,0.0,1.0
2022-01-06,9.67,9.87,8.83,8.83,19483,9.5389701897019,9.73626016260163,8.71035230352304,8.71035230352304,19750.6236263736,0.0,1.0
2022-01-07,8.45,9.2,8.35,9.2,65769,8.33550135501355,9.07533875338753,8.23685636856369,9.07533875338753,66672.4203296703,0.0,1.0
2022-01-10,8.33,8.455,8.31,8.34,14657,8.21712737127371,8.34043360433604,8.19739837398374,8.2269918699187,14858.3324175824,0.0,1.0
2022-01-11,8.36,8.5,8.3,8.3,7872,8.24672086720867,8.38482384823848,8.18753387533875,8.18753387533875,7980.13186813187,0.0,1.0
2022-01-12,8.4,8.44,8.2603,8.39,11515,8.28617886178862,8.32563685636856,8.14837181571816,8.27631436314363,11673.1730769231,0.0,1.0
2022-01-13,8.28,8.39,8.25,8.39,6112,8.16780487804878,8.27631436314363,8.13821138211382,8.27631436314363,6195.95604395604,0.0,1.0
2022-01-14,7.84,8.2155,7.81,8.2,60489,7.73376693766938,8.10417886178862,7.70417344173442,8.08888888888889,61319.8928571428,0.0,1.0
2022-01-18,7.74,7.9,7.67,7.83,28508,7.63512195121951,7.7929539295393,7.56607046070461,7.72390243902439,28899.5934065934,0.0,1.0
2022-01-19,7.62,7.8,7.54,7.7692,10514,7.51674796747968,7.69430894308943,7.43783197831978,7.66392628726287,10658.4230769231,0.0,1.0
2022-01-20,7.5,7.75,7.48,7.48,28551,7.39837398373984,7.6449864498645,7.37864498644987,7.37864498644987,28943.1840659341,0.0,1.0
2022-01-21,7.5,7.5,7.4,7.48,18853,7.39837398373984,7.39837398373984,7.29972899728997,7.37864498644987,19111.9697802198,0.0,1.0
2022-01-24,7.55,7.69,7.3001,7.4,105144,7.44769647696477,7.58579945799458,7.20118265582656,7.29972899728997,106588.285714286,0.0,1.0
2022-01-25,7.2,7.6899,7.11,7.41,13652,7.10243902439024,7.58570081300813,7.01365853658537,7.30959349593496,13839.5274725275,0.0,1.0
2022-01-26,7.41,7.66,7.18,7.18,12128,7.30959349593496,7.55620596205962,7.08271002710027,7.08271002710027,12294.5934065934,0.0,1.0
2022-01-27,7.42,7.44,7.21,7.32,18986,7.31945799457995,7.33918699186992,7.11230352303523,7.22081300813008,19246.7967032967,0.0,1.0
2022-01-28,7.21,7.39,7.05,7.3,12596,7.11230352303523,7.28986449864499,6.95447154471545,7.20108401084011,12769.021978022,0.0,1.0
2022-01-31,7.07,7.5217,7.07,7.31,22278,6.97420054200542,7.41977994579946,6.97420054200542,7.2109485094851,22584.0164835165,0.0,1.0
2022-02-01,7.6,7.6,7.17,7.17,3902,7.4970189701897,7.4970189701897,7.07284552845528,7.07284552845528,3955.5989010989,0.0,1.0
2022-02-02,7.47,7.6489,7.43,7.51,4558,7.36878048780488,7.54525636856369,7.32932249322493,7.40823848238482,4620.60989010989,0.0,1.0
2022-02-03,7.42,7.65,7.26,7.56,10464,7.31945799457995,7.54634146341463,7.16162601626016,7.45756097560976,10607.7362637363,0.0,1.0
2022-02-04,7.45,7.5862,7.26,7.49,12584,7.34905149051491,7.48340596205962,7.16162601626016,7.38850948509485,12756.8571428571,0.0,1.0
2022-02-07,7.32,7.45,7.315,7.4,11800,7.22081300813008,7.34905149051491,7.21588075880759,7.29972899728997,11962.0879120879,0.0,1.0
2022-02-08,7.33,7.36,7.1613,7.32,22111,7.23067750677507,7.26027100271003,7.06426341463415,7.22081300813008,22414.7225274725,0.0,1.0
2022-02-09,7.4,7.55,7.22,7.55,6155,7.29972899728997,7.44769647696477,7.12216802168022,7.44769647696477,6239.54670329671,0.0,1.0
2022-02-10,7.28,7.4,7.24,7.24,6773,7.18135501355014,7.29972899728997,7.14189701897019,7.14189701897019,6866.03571428571,0.0,1.0
2022-02-11,7.4984,7.4984,7.09,7.24,5401,7.39679566395664,7.39679566395664,6.99392953929539,7.14189701897019,5475.18956043956,0.0,1.0
2022-02-14,7.25,7.48,7.15,7.48,12704,7.15176151761518,7.37864498644987,7.05311653116531,7.37864498644987,12878.5054945055,0.0,1.0
2022-02-15,7.3,7.5,7.1885,7.26,5101,7.20108401084011,7.39837398373984,7.09109485094851,7.16162601626016,5171.06868131868,0.0,1.0
2022-02-16,7.51,7.6785,7.4,7.43,15835,7.40823848238482,7.57445528455285,7.29972899728997,7.32932249322493,16052.5137362637,0.0,1.0
2022-02-17,7.52,8.1,7.4279,7.59,20631,7.41810298102981,7.99024390243902,7.32725094850949,7.48715447154472,20914.3928571429,0.0,1.0
2022-02-18,7.28,7.669,7.2617,7.28,16557,7.28,7.669,7.2617,7.28,16557,0.1,1.0
2022-02-22,7.06,7.3115,6.96,6.96,13066,7.06,7.3115,6.96,6.96,13066,0.0,1.0
2022-02-23,7.22,7.36,7.06,7.06,12592,7.22,7.36,7.06,7.06,12592,0.0,1.0
2022-02-24,7.6,7.62,7.1,7.1,15764,7.6,7.62,7.1,7.1,15764,0.0,1.0
2022-02-25,8.01,8.07,7.66,7.66,10682,8.01,8.07,7.66,7.66,10682,0.0,1.0
2022-02-28,7.88,8.2,7.8,7.96,23511,7.88,8.2,7.8,7.96,23511,0.0,1.0
2022-03-01,7.87,8.09,7.87,8.0,4404,7.87,8.09,7.87,8.0,4404,0.0,1.0
2022-03-02,8.0,8.1,7.895,7.96,6290,8.0,8.1,7.895,7.96,6290,0.0,1.0
2022-03-03,8.1,8.1,7.92,7.92,3583,8.1,8.1,7.92,7.92,3583,0.0,1.0
2022-03-04,8.09,8.18,7.86,7.936,4518,8.09,8.18,7.86,7.936,4518,0.0,1.0
2022-03-07,7.86,8.16,7.85,7.95,3906,7.86,8.16,7.85,7.95,3906,0.0,1.0
2022-03-08,8.17,8.3,7.8785,8.3,6711,8.17,8.3,7.8785,8.3,6711,0.0,1.0
2022-03-09,7.9476,8.19,7.86,8.0272,1418,7.9476,8.19,7.86,8.0272,1418,0.0,1.0
2022-03-10,8.4,8.4,7.8701,8.16,14826,8.4,8.4,7.8701,8.16,14826,0.0,1.0
2022-03-11,8.2917,8.99,8.18,8.51,15413,8.2917,8.99,8.18,8.51,15413,0.0,1.0
2022-03-14,8.17,8.6242,8.1551,8.21,5689,8.17,8.6242,8.1551,8.21,5689,0.0,1.0
2022-03-15,8.19,8.55,8.15,8.17,2753,8.19,8.55,8.15,8.17,2753,0.0,1.0
2022-03-16,8.03,8.33,8.03,8.2082,12324,8.03,8.33,8.03,8.2082,12324,0.0,1.0
2022-03-17,7.97,8.13,7.9401,8.11,4482,7.97,8.13,7.9401,8.11,4482,0.0,1.0
2022-03-18,8.1,8.1,7.88,7.97,8743,8.1,8.1,7.88,7.97,8743,0.0,1.0
2022-03-21,7.88,8.1,7.88,8.1,7602,7.88,8.1,7.88,8.1,7602,0.0,1.0
2022-03-22,7.9,7.99,7.86,7.88,3873,7.9,7.99,7.86,7.88,3873,0.0,1.0
2022-03-23,7.915,7.915,7.85,7.8501,1577,7.915,7.915,7.85,7.8501,1577,0.0,1.0
2022-03-24,7.88,7.95,7.88,7.89,1588,7.88,7.95,7.88,7.89,1588,0.0,1.0
2022-03-25,8.03,8.28,7.97,7.99,9376,8.03,8.28,7.97,7.99,9376,0.0,1.0
2022-03-28,8.22,8.3448,7.96,8.11,4083,8.22,8.3448,7.96,8.11,4083,0.0,1.0
2022-03-29,8.01,8.1596,8.0001,8.02,4198,8.01,8.1596,8.0001,8.02,4198,0.0,1.0
2022-03-30,7.8,8.04,7.8,8.04,1143,7.8,8.04,7.8,8.04,1143,0.0,1.0
2022-03-31,7.75,7.9165,7.57,7.63,5057,7.75,7.9165,7.57,7.63,5057,0.0,1.0
2022-04-01,8.01,8.36,7.65,7.85,5474,8.01,8.36,7.65,7.85,5474,0.0,1.0
2022-04-04,7.95,7.98,7.75,7.98,6049,7.95,7.98,7.75,7.98,6049,0.0,1.0
2022-04-05,7.8,8.0,7.8,7.94,7415,7.8,8.0,7.8,7.94,7415,0.0,1.0
2022-04-06,7.66,7.81,7.65,7.76,19426,7.66,7.81,7.65,7.76,19426,0.0,1.0
2022-04-07,7.64,7.72,7.55,7.55,9420,7.64,7.72,7.55,7.55,9420,0.0,1.0
2022-04-08,7.55,7.74,7.5,7.74,27133,7.55,7.74,7.5,7.74,27133,0.0,1.0
2022-04-11,7.51,7.53,7.48,7.5099,4448,7.51,7.53,7.48,7.5099,4448,0.0,1.0
2022-04-12,7.5,7.51,7.45,7.51,6522,7.5,7.51,7.45,7.51,6522,0.0,1.0
2022-04-13,7.4,7.46,7.4,7.41,4540,7.4,7.46,7.4,7.41,4540,0.0,1.0
2022-04-14,7.4,7.5,7.4,7.47,1857,7.4,7.5,7.4,7.47,1857,0.0,1.0
2022-04-18,7.305,7.34,7.3,7.3,4916,7.305,7.34,7.3,7.3,4916,0.0,1.0
2022-04-19,7.27,7.33,7.27,7.33,10625,7.27,7.33,7.27,7.33,10625,0.0,1.0
2022-04-20,7.27,7.32,7.2,7.2,5617,7.27,7.32,7.2,7.2,5617,0.0,1.0
2022-04-21,7.03,7.32,7.03,7.32,14662,7.03,7.32,7.03,7.32,14662,0.0,1.0
2022-04-22,7.015,7.1378,7.0,7.1378,8667,7.015,7.1378,7.0,7.1378,8667,0.0,1.0
2022-04-25,6.9,7.0793,6.8,7.06,47902,6.9,7.0793,6.8,7.06,47902,0.0,1.0
2022-04-26,6.65,6.8649,6.65,6.81,6442,6.65,6.8649,6.65,6.81,6442,0.0,1.0
2022-04-27,6.65,6.73,6.55,6.55,5570,6.65,6.73,6.55,6.55,5570,0.0,1.0
2022-04-28,6.5,6.7,6.5,6.69,8371,6.5,6.7,6.5,6.69,8371,0.0,1.0
2022-04-29,6.55,6.69,6.5,6.66,4315,6.55,6.69,6.5,6.66,4315,0.0,1.0
2022-05-02,6.37,6.5,6.35,6.5,6366,6.37,6.5,6.35,6.5,6366,0.0,1.0
2022-05-03,6.25,6.63,6.25,6.44,15593,6.25,6.63,6.25,6.44,15593,0.0,1.0
2022-05-04,6.2911,6.48,6.21,6.48,5194,6.2911,6.48,6.21,6.48,5194,0.0,1.0
2022-05-05,4.85,5.6,4.38,5.6,89905,4.85,5.6,4.38,5.6,89905,0.0,1.0
2022-05-06,5.01,5.17,4.88,4.97,49899,5.01,5.17,4.88,4.97,49899,0.0,1.0
2022-05-09,4.72,5.02,4.65,5.02,21050,4.72,5.02,4.65,5.02,21050,0.0,1.0
2022-05-10,4.59,4.82,4.5,4.74,14750,4.59,4.82,4.5,4.74,14750,0.0,1.0
2022-05-11,4.53,4.6,4.5,4.53,15596,4.53,4.6,4.5,4.53,15596,0.0,1.0
2022-05-12,4.74,4.74,4.502,4.63,15511,4.74,4.74,4.502,4.63,15511,0.0,1.0
2022-05-13,4.98,5.0112,4.78,4.91,3475,4.98,5.0112,4.78,4.91,3475,0.0,1.0
2022-05-16,4.95,5.12,4.86,5.08,19545,4.95,5.12,4.86,5.08,19545,0.0,1.0
2022-05-17,4.93,4.95,4.77,4.77,6304,4.93,4.95,4.77,4.77,6304,0.0,1.0
2022-05-18,4.95,5.04,4.922,5.04,8084,4.95,5.04,4.922,5.04,8084,0.0,1.0
2022-05-19,4.865,5.0,4.8368,4.8801,2759,4.865,5.0,4.8368,4.8801,2759,0.0,1.0
2022-05-20,4.59,4.8301,4.59,4.76,26272,4.59,4.8301,4.59,4.76,26272,0.0,1.0
2022-05-23,4.59,4.89,4.59,4.89,10839,4.59,4.89,4.59,4.89,10839,0.0,1.0
2022-05-24,4.57,4.74,4.5613,4.74,2779,4.57,4.74,4.5613,4.74,2779,0.0,1.0
2022-05-25,4.53,4.58,4.53,4.58,5527,4.53,4.58,4.53,4.58,5527,0.0,1.0
2022-05-26,4.55,4.74,4.55,4.62,4555,4.55,4.74,4.55,4.62,4555,0.0,1.0
2022-05-27,4.5337,4.5999,4.385,4.5999,15188,4.5337,4.5999,4.385,4.5999,15188,0.0,1.0
2022-05-31,4.51,4.69,4.45,4.53,9156,4.51,4.69,4.45,4.53,9156,0.0,1.0
2022-06-01,4.53,4.63,4.525,4.63,12733,4.53,4.63,4.525,4.63,12733,0.0,1.0
2022-06-02,4.5499,4.55,4.46,4.53,23125,4.5499,4.55,4.46,4.53,23125,0.0,1.0
2022-06-03,4.73,4.79,4.55,4.55,18088,4.73,4.79,4.55,4.55,18088,0.0,1.0
2022-06-06,4.7371,4.9,4.7371,4.87,23543,4.7371,4.9,4.7371,4.87,23543,0.0,1.0
2022-06-07,4.92,4.99,4.76,4.8192,7786,4.92,4.99,4.76,4.8192,7786,0.0,1.0
2022-06-08,4.86,5.0,4.85,5.0,9799,4.86,5.0,4.85,5.0,9799,0.0,1.0
2022-06-09,4.88,5.0,4.75,4.94,4004,4.88,5.0,4.75,4.94,4004,0.0,1.0
2022-06-10,4.65,4.81,4.65,4.81,18004,4.65,4.81,4.65,4.81,18004,0.0,1.0
2022-06-13,4.69,4.7736,4.56,4.65,7734,4.69,4.7736,4.56,4.65,7734,0.0,1.0
2022-06-14,4.75,4.78,4.698,4.78,4242,4.75,4.78,4.698,4.78,4242,0.0,1.0
2022-06-15,4.91,4.99,4.75,4.75,7132,4.91,4.99,4.75,4.75,7132,0.0,1.0
2022-06-16,4.82,4.83,4.7,4.78,13329,4.82,4.83,4.7,4.78,13329,0.0,1.0
2022-06-17,4.75,4.75,4.7,4.7,3059,4.75,4.75,4.7,4.7,3059,0.0,1.0
2022-06-21,4.36,4.74,4.3071,4.72,20441,4.36,4.74,4.3071,4.72,20441,0.0,1.0
2022-06-22,4.57,4.73,4.3,4.3,35063,4.57,4.73,4.3,4.3,35063,0.0,1.0
2022-06-23,4.37,4.65,4.37,4.5,25541,4.37,4.65,4.37,4.5,25541,0.0,1.0
2022-06-24,4.28,4.61,4.21,4.42,21316,4.28,4.61,4.21,4.42,21316,0.0,1.0
2022-06-27,4.28,4.5051,4.28,4.2888,10432,4.28,4.5051,4.28,4.2888,10432,0.0,1.0
2022-06-28,4.29,4.4499,4.265,4.4499,3838,4.29,4.4499,4.265,4.4499,3838,0.0,1.0
2022-06-29,4.3001,4.3699,4.3,4.31,7997,4.3001,4.3699,4.3,4.31,7997,0.0,1.0
2022-06-30,4.205,4.26,3.935,4.24,44666,4.205,4.26,3.935,4.24,44666,0.0,1.0
2022-07-01,4.2,4.37,4.2,4.37,11991,4.2,4.37,4.2,4.37,11991,0.0,1.0
2022-07-05,4.04,4.37,4.0,4.2,14652,4.04,4.37,4.0,4.2,14652,0.0,1.0
2022-07-06,4.15,4.2999,4.1,4.1,13330,4.15,4.2999,4.1,4.1,13330,0.0,1.0
2022-07-07,4.07,4.32,4.04,4.23,61058,4.07,4.32,4.04,4.23,61058,0.0,1.0
2022-07-08,3.98,4.068,3.9,4.01,10897,3.98,4.068,3.9,4.01,10897,0.0,1.0
2022-07-11,3.99,4.0,3.9101,4.0,4287,3.99,4.0,3.9101,4.0,4287,0.0,1.0
2022-07-12,3.94,4.0299,3.94,3.99,5378,3.94,4.0299,3.94,3.99,5378,0.0,1.0
2022-07-13,3.9,4.03,3.9,3.961,26240,3.9,4.03,3.9,3.961,26240,0.0,1.0
2022-07-14,3.75,3.97,3.75,3.9,10141,3.75,3.97,3.75,3.9,10141,0.0,1.0
2022-07-15,3.685,3.7752,3.61,3.75,7486,3.685,3.7752,3.61,3.75,7486,0.0,1.0
2022-07-18,3.67,3.82,3.66,3.73,6562,3.67,3.82,3.66,3.73,6562,0.0,1.0
2022-07-19,3.58,3.77,3.58,3.63,21144,3.58,3.77,3.58,3.63,21144,0.0,1.0
2022-07-20,3.51,3.69,3.5001,3.69,7384,3.51,3.69,3.5001,3.69,7384,0.0,1.0
2022-07-21,3.5728,3.76,3.51,3.63,14869,3.5728,3.76,3.51,3.63,14869,0.0,1.0
2022-07-22,3.55,3.598,3.5,3.5,6994,3.55,3.598,3.5,3.5,6994,0.0,1.0
2022-07-25,3.56,3.75,3.55,3.75,15530,3.56,3.75,3.55,3.75,15530,0.0,1.0
2022-07-26,3.52,3.68,3.5,3.68,12082,3.52,3.68,3.5,3.68,12082,0.0,1.0
2022-07-27,3.48,3.51,3.45,3.51,13883,3.48,3.51,3.45,3.51,13883,0.0,1.0
2022-07-28,3.39,3.5706,3.39,3.46,13067,3.39,3.5706,3.39,3.46,13067,0.0,1.0
2022-07-29,3.385,3.4437,3.3295,3.44,12377,3.385,3.4437,3.3295,3.44,12377,0.0,1.0
2022-08-01,3.2782,3.39,3.27,3.39,9578,3.2782,3.39,3.27,3.39,9578,0.0,1.0
2022-08-02,3.35,3.3899,3.28,3.335,7570,3.35,3.3899,3.28,3.335,7570,0.0,1.0
2022-08-03,3.4,3.4,3.37,3.4,7058,3.4,3.4,3.37,3.4,7058,0.0,1.0
2022-08-04,3.4872,3.49,3.35,3.36,48284,3.4872,3.49,3.35,3.36,48284,0.0,1.0
2022-08-05,3.6,3.6,3.49,3.49,11030,3.6,3.6,3.49,3.49,11030,0.0,1.0
2022-08-08,3.57,3.75,3.5,3.65,19122,3.57,3.75,3.5,3.65,19122,0.0,1.0
2022-08-09,3.32,3.5374,3.29,3.49,38127,3.32,3.5374,3.29,3.49,38127,0.0,1.0
2022-08-10,3.4,3.58,3.23,3.23,19447,3.4,3.58,3.23,3.23,19447,0.0,1.0
2022-08-11,3.35,3.5,3.35,3.48,11821,3.35,3.5,3.35,3.48,11821,0.0,1.0
2022-08-12,3.34,3.4802,3.34,3.34,15017,3.34,3.4802,3.34,3.34,15017,0.0,1.0
2022-08-15,3.45,3.5,3.4168,3.48,14977,3.45,3.5,3.4168,3.48,14977,0.0,1.0
2022-08-16,3.38,3.5025,3.36,3.4,12019,3.38,3.5025,3.36,3.4,12019,0.0,1.0
2022-08-17,3.35,3.52,3.3299,3.49,11155,3.35,3.52,3.3299,3.49,11155,0.0,1.0
2022-08-18,3.31,3.38,3.31,3.38,11303,3.31,3.38,3.31,3.38,11303,0.0,1.0
2022-08-19,3.28,3.36,3.21,3.29,11046,3.28,3.36,3.21,3.29,11046,0.0,1.0
2022-08-22,3.2352,3.3137,3.1671,3.21,9294,3.2352,3.3137,3.1671,3.21,9294,0.0,1.0
2022-08-23,3.11,3.4,3.1,3.23,28656,3.11,3.4,3.1,3.23,28656,0.0,1.0
2022-08-24,3.09,3.3,3.07,3.3,7278,3.09,3.3,3.07,3.3,7278,0.0,1.0
2022-08-25,3.14,3.18,3.11,3.15,8035,3.14,3.18,3.11,3.15,8035,0.0,1.0
2022-08-26,3.2,3.26,3.14,3.14,14976,3.2,3.26,3.14,3.14,14976,0.0,1.0
2022-08-29,3.255,3.29,3.25,3.29,7169,3.255,3.29,3.25,3.29,7169,0.0,1.0
2022-08-30,3.29,3.29,3.2,3.29,12017,3.29,3.29,3.2,3.29,12017,0.0,1.0
2022-08-31,3.17,3.3,3.16,3.23,10765,3.17,3.3,3.16,3.23,10765,0.0,1.0
2022-09-01,3.09,3.3,3.09,3.18,22184,3.09,3.3,3.09,3.18,22184,0.0,1.0
2022-09-02,3.09,3.11,3.03,3.0337,16153,3.09,3.11,3.03,3.0337,16153,0.0,1.0
2022-09-06,3.11,3.1281,3.0737,3.1,4947,3.11,3.1281,3.0737,3.1,4947,0.0,1.0
2022-09-07,3.09,3.1285,3.01,3.12,25573,3.09,3.1285,3.01,3.12,25573,0.0,1.0
2022-09-08,3.0191,3.23,2.98,3.23,25247,3.0191,3.23,2.98,3.23,25247,0.0,1.0
2022-09-09,3.0,3.08,2.94,3.02,18426,3.0,3.08,2.94,3.02,18426,0.0,1.0
2022-09-12,2.94,3.02,2.94,3.0,14868,2.94,3.02,2.94,3.0,14868,0.0,1.0
2022-09-13,2.85,2.9234,2.8,2.81,14877,2.85,2.9234,2.8,2.81,14877,0.0,1.0
2022-09-14,2.83,2.8961,2.82,2.89,11523,2.83,2.8961,2.82,2.89,11523,0.0,1.0
2022-09-15,2.81,2.8599,2.71,2.82,13260,2.81,2.8599,2.71,2.82,13260,0.0,1.0
2022-09-16,2.81,2.88,2.75,2.81,11969,2.81,2.88,2.75,2.81,11969,0.0,1.0
2022-09-19,2.79,2.84,2.73,2.84,13179,2.79,2.84,2.73,2.84,13179,0.0,1.0
2022-09-20,2.71,2.7499,2.66,2.66,5012,2.71,2.7499,2.66,2.66,5012,0.0,1.0
2022-09-21,2.69,2.72,2.65,2.72,2454,2.69,2.72,2.65,2.72,2454,0.0,1.0
2022-09-22,2.62,2.66,2.59,2.65,10863,2.62,2.66,2.59,2.65,10863,0.0,1.0
2022-09-23,2.52,2.69,2.5,2.69,43473,2.52,2.69,2.5,2.69,43473,0.0,1.0
2022-09-26,2.42,2.58,2.4186,2.52,9234,2.42,2.58,2.4186,2.52,9234,0.0,1.0
2022-09-27,2.43,2.58,2.42,2.58,8974,2.43,2.58,2.42,2.58,8974,0.0,1.0
2022-09-28,2.42,2.5089,2.4001,2.42,14621,2.42,2.5089,2.4001,2.42,14621,0.0,1.0
2022-09-29,2.45,2.53,2.4,2.4,8670,2.45,2.53,2.4,2.4,8670,0.0,1.0
2022-09-30,2.41,2.4677,2.3899,2.3899,5840,2.41,2.4677,2.3899,2.3899,5840,0.0,1.0
2022-10-03,2.4802,2.49,2.4285,2.4371,3094,2.4802,2.49,2.4285,2.4371,3094,0.0,1.0
2022-10-04,2.44,2.5255,2.44,2.45,12896,2.44,2.5255,2.44,2.45,12896,0.0,1.0
2022-10-05,2.44,2.55,2.42,2.42,12226,2.44,2.55,2.42,2.42,12226,0.0,1.0
2022-10-06,2.49,2.55,2.45,2.54,4386,2.49,2.55,2.45,2.54,4386,0.0,1.0
2022-10-07,2.375,2.53,2.375,2.53,3632,2.375,2.53,2.375,2.53,3632,0.0,1.0
2022-10-10,2.224,2.39,2.21,2.39,15961,2.224,2.39,2.21,2.39,15961,0.0,1.0
2022-10-11,2.19,2.29,2.19,2.2127,9373,2.19,2.29,2.19,2.2127,9373,0.0,1.0
2022-10-12,2.19,2.25,2.18,2.18,4700,2.19,2.25,2.18,2.18,4700,0.0,1.0
2022-10-13,2.23,2.25,2.1393,2.1393,6712,2.23,2.25,2.1393,2.1393,6712,0.0,1.0
2022-10-14,2.2184,2.2899,2.19,2.19,5543,2.2184,2.2899,2.19,2.19,5543,0.0,1.0
2022-10-17,2.2,2.257,2.2,2.2,10846,2.2,2.257,2.2,2.2,10846,0.0,1.0
2022-10-18,2.08,2.2323,2.0,2.2,23910,2.08,2.2323,2.0,2.2,23910,0.0,1.0
2022-10-19,2.09,2.15,2.07,2.07,12126,2.09,2.15,2.07,2.07,12126,0.0,1.0
2022-10-20,2.22,2.22,2.0741,2.12,25041,2.22,2.22,2.0741,2.12,25041,0.0,1.0
2022-10-21,2.29,2.29,2.2037,2.2037,2458,2.29,2.29,2.2037,2.2037,2458,0.0,1.0
2022-10-24,2.2675,2.33,2.2675,2.29,17135,2.2675,2.33,2.2675,2.29,17135,0.0,1.0
2022-10-25,2.37,2.37,2.3351,2.35,13913,2.37,2.37,2.3351,2.35,13913,0.0,1.0
2022-10-26,2.47,2.48,2.37,2.3816,15749,2.47,2.48,2.37,2.3816,15749,0.0,1.0
2022-10-27,2.55,2.64,2.3614,2.48,29297,2.55,2.64,2.3614,2.48,29297,0.0,1.0
2022-10-28,2.588,2.6999,2.545,2.6,6032,2.588,2.6999,2.545,2.6,6032,0.0,1.0
2022-10-31,2.5,2.5399,2.48,2.48,4068,2.5,2.5399,2.48,2.48,4068,0.0,1.0
2022-11-01,2.45,2.5898,2.32,2.32,15129,2.45,2.5898,2.32,2.32,15129,0.0,1.0
2022-11-02,2.3768,2.479,2.3732,2.41,9989,2.3768,2.479,2.3732,2.41,9989,0.0,1.0
2022-11-03,2.31,2.41,2.2601,2.36,3378,2.31,2.41,2.2601,2.36,3378,0.0,1.0
2022-11-04,2.3417,2.43,2.31,2.43,3799,2.3417,2.43,2.31,2.43,3799,0.0,1.0
2022-11-07,2.57,2.63,2.23,2.23,48750,2.57,2.63,2.23,2.23,48750,0.0,1.0
2022-11-08,2.55,2.56,2.46,2.48,8261,2.55,2.56,2.46,2.48,8261,0.0,1.0
2022-11-09,2.61,2.61,2.4493,2.5001,14148,2.61,2.61,2.4493,2.5001,14148,0.0,1.0
2022-11-10,2.5103,2.71,2.51,2.6,7264,2.5103,2.71,2.51,2.6,7264,0.0,1.0
2022-11-11,2.52,2.67,2.45,2.67,16232,2.52,2.67,2.45,2.67,16232,0.0,1.0
2022-11-14,2.92,2.94,2.53,2.62,88112,2.92,2.94,2.53,2.62,88112,0.0,1.0
2022-11-15,2.9,3.015,2.77,2.95,13010,2.9,3.015,2.77,2.95,13010,0.0,1.0
2022-11-16,2.78,2.99,2.745,2.99,4214,2.78,2.99,2.745,2.99,4214,0.0,1.0
2022-11-17,2.84,2.84,2.78,2.84,3316,2.84,2.84,2.78,2.84,3316,0.0,1.0
2022-11-18,2.87,2.9799,2.775,2.84,23384,2.87,2.9799,2.775,2.84,23384,0.0,1.0
2022-11-21,2.75,2.82,2.75,2.79,6468,2.75,2.82,2.75,2.79,6468,0.0,1.0
2022-11-22,2.75,2.8083,2.75,2.8083,7470,2.75,2.8083,2.75,2.8083,7470,0.0,1.0
2022-11-23,2.7574,2.7697,2.7574,2.7697,864,2.7574,2.7697,2.7574,2.7697,864,0.0,1.0
2022-11-25,2.7605,2.86,2.75,2.86,4015,2.7605,2.86,2.75,2.86,4015,0.0,1.0
2022-11-28,3.03,3.09,2.75,2.75,36044,3.03,3.09,2.75,2.75,36044,0.0,1.0
2022-11-29,2.9427,3.03,2.91,3.03,7810,2.9427,3.03,2.91,3.03,7810,0.0,1.0
2022-11-30,2.98,3.0,2.9,2.91,11578,2.98,3.0,2.9,2.91,11578,0.0,1.0
2022-12-01,3.17,3.1899,2.92,2.94,19607,3.17,3.1899,2.92,2.94,19607,0.0,1.0
2022-12-02,3.1707,3.18,3.12,3.1496,6847,3.1707,3.18,3.12,3.1496,6847,0.0,1.0
2022-12-05,3.31,3.3125,3.1459,3.17,18605,3.31,3.3125,3.1459,3.17,18605,0.0,1.0
2022-12-06,3.4399,3.45,3.302,3.37,7042,3.4399,3.45,3.302,3.37,7042,0.0,1.0
2022-12-07,3.3497,3.4399,3.3254,3.3554,14469,3.3497,3.4399,3.3254,3.3554,14469,0.0,1.0
2022-12-08,3.31,3.44,3.31,3.44,5891,3.31,3.44,3.31,3.44,5891,0.0,1.0
2022-12-09,3.29,3.39,3.25,3.32,27188,3.29,3.39,3.25,3.32,27188,0.0,1.0
2022-12-12,3.25,3.4199,3.25,3.26,3496,3.25,3.4199,3.25,3.26,3496,0.0,1.0
2022-12-13,3.32,3.45,3.25,3.2834,17369,3.32,3.45,3.25,3.2834,17369,0.0,1.0
2022-12-14,3.25,3.37,3.2,3.21,33185,3.25,3.37,3.2,3.21,33185,0.0,1.0
2022-12-15,3.165,3.275,3.13,3.2501,8765,3.165,3.275,3.13,3.2501,8765,0.0,1.0
2022-12-16,3.36,3.91,3.13,3.47,22757,3.36,3.91,3.13,3.47,22757,0.0,1.0
2022-12-19,3.1764,3.35,3.1764,3.35,2014,3.1764,3.35,3.1764,3.35,2014,0.0,1.0
2022-12-20,3.15,3.33,3.14,3.19,6578,3.15,3.33,3.14,3.19,6578,0.0,1.0
2022-12-21,3.2,3.67,3.15,3.1501,71278,3.2,3.67,3.15,3.1501,71278,0.0,1.0
2022-12-22,3.15,3.34,3.03,3.13,9127,3.15,3.34,3.03,3.13,9127,0.0,1.0
2022-12-23,3.13,3.28,3.1001,3.28,6762,3.13,3.28,3.1001,3.28,6762,0.0,1.0
2022-12-27,3.12,3.28,3.12,3.2,10775,3.12,3.28,3.12,3.2,10775,0.0,1.0
2022-12-28,3.08,3.1982,3.01,3.01,15849,3.08,3.1982,3.01,3.01,15849,0.0,1.0
2022-12-29,3.1,3.2399,3.08,3.1,4604,3.1,3.2399,3.08,3.1,4604,0.0,1.0
2022-12-30,3.1601,3.29,3.01,3.21,36624,3.1601,3.29,3.01,3.21,36624,0.0,1.0
2023-01-03,3.25,3.25,3.07,3.07,3736,3.25,3.25,3.07,3.07,3736,0.0,1.0
2023-01-04,3.4755,3.5,3.26,3.26,17568,3.4755,3.5,3.26,3.26,17568,0.0,1.0
2023-01-05,3.7,3.75,3.5,3.5,28789,3.7,3.75,3.5,3.5,28789,0.0,1.0
2023-01-06,3.34,3.62,3.34,3.62,23271,3.34,3.62,3.34,3.62,23271,0.0,1.0
2023-01-09,3.33,3.42,3.2894,3.34,11348,3.33,3.42,3.2894,3.34,11348,0.0,1.0
2023-01-10,3.3677,3.42,3.3395,3.35,17294,3.3677,3.42,3.3395,3.35,17294,0.0,1.0
2023-01-11,3.7,3.7,3.4,3.46,14845,3.7,3.7,3.4,3.46,14845,0.0,1.0
2023-01-12,3.79,3.8,3.6229,3.73,12145,3.79,3.8,3.6229,3.73,12145,0.0,1.0
2023-01-13,3.89,3.9313,3.775,3.86,25365,3.89,3.9313,3.775,3.86,25365,0.0,1.0
2023-01-17,3.729,3.9,3.7,3.9,7036,3.729,3.9,3.7,3.9,7036,0.0,1.0
2023-01-18,3.62,3.79,3.62,3.79,6678,3.62,3.79,3.62,3.79,6678,0.0,1.0
2023-01-19,3.4489,3.9,3.43,3.83,13263,3.4489,3.9,3.43,3.83,13263,0.0,1.0
2023-01-20,3.38,3.68,3.3,3.3237,52130,3.38,3.68,3.3,3.3237,52130,0.0,1.0
2023-01-23,3.345,3.43,3.21,3.35,15614,3.345,3.43,3.21,3.35,15614,0.0,1.0
2023-01-24,3.38,3.44,3.295,3.295,7801,3.38,3.44,3.295,3.295,7801,0.0,1.0
2023-01-25,3.43,3.46,3.23,3.23,3089,3.43,3.46,3.23,3.23,3089,0.0,1.0
2023-01-26,3.44,3.59,3.43,3.59,4442,3.44,3.59,3.43,3.59,4442,0.0,1.0
2023-01-27,3.38,3.548,3.3009,3.44,8233,3.38,3.548,3.3009,3.44,8233,0.0,1.0
2023-01-30,3.3897,3.4838,3.31,3.45,17821,3.3897,3.4838,3.31,3.45,17821,0.0,1.0
2023-01-31,3.32,3.41,3.2005,3.2005,7225,3.32,3.41,3.2005,3.2005,7225,0.0,1.0
2023-02-01,3.34,3.4,3.23,3.23,9137,3.34,3.4,3.23,3.23,9137,0.0,1.0
2023-02-02,3.3591,3.45,3.35,3.43,8781,3.3591,3.45,3.35,3.43,8781,0.0,1.0
2023-02-03,3.41,3.41,3.3207,3.41,2294,3.41,3.41,3.3207,3.41,2294,0.0,1.0
2023-02-06,3.39,3.4399,3.38,3.4101,20866,3.39,3.4399,3.38,3.4101,20866,0.0,1.0
2023-02-07,4.0,4.0,3.34,3.34,32658,4.0,4.0,3.34,3.34,32658,0.0,1.0
2023-02-08,3.83,4.0,3.6044,4.0,8090,3.83,4.0,3.6044,4.0,8090,0.0,1.0
2023-02-09,3.79,3.89,3.75,3.89,7061,3.79,3.89,3.75,3.89,7061,0.0,1.0
2023-02-10,3.72,3.936,3.71,3.936,6852,3.72,3.936,3.71,3.936,6852,0.0,1.0
2023-02-13,3.726,3.805,3.7,3.78,5297,3.726,3.805,3.7,3.78,5297,0.0,1.0
2023-02-14,3.89,3.89,3.76,3.76,6898,3.89,3.89,3.76,3.76,6898,0.0,1.0
2023-02-15,3.75,3.8639,3.7,3.795,4571,3.75,3.8639,3.7,3.795,4571,0.0,1.0
2023-02-16,3.6954,3.79,3.6,3.75,28343,3.6954,3.79,3.6,3.75,28343,0.0,1.0
2023-02-17,3.73,3.79,3.7001,3.79,6758,3.73,3.79,3.7001,3.79,6758,0.0,1.0
2023-02-21,3.6,3.82,3.5014,3.82,26867,3.6,3.82,3.5014,3.82,26867,0.0,1.0
2023-02-22,3.6,3.7373,3.6,3.6009,7548,3.6,3.7373,3.6,3.6009,7548,0.0,1.0
2023-02-23,3.63,3.82,3.5004,3.55,7772,3.63,3.82,3.5004,3.55,7772,0.0,1.0
2023-02-24,3.63,3.66,3.5924,3.5924,2149,3.63,3.66,3.5924,3.5924,2149,0.0,1.0
2023-02-27,3.7,3.73,3.665,3.71,4022,3.7,3.73,3.665,3.71,4022,0.0,1.0
2023-02-28,3.68,3.72,3.64,3.654,4839,3.68,3.72,3.64,3.654,4839,0.0,1.0
2023-03-01,3.67,3.75,3.67,3.697,5644,3.67,3.75,3.67,3.697,5644,0.0,1.0
2023-03-02,3.69,3.75,3.6227,3.71,5288,3.69,3.75,3.6227,3.71,5288,0.0,1.0
2023-03-03,3.66,3.77,3.56,3.77,9955,3.66,3.77,3.56,3.77,9955,0.0,1.0
2023-03-06,3.58,3.75,3.58,3.75,6203,3.58,3.75,3.58,3.75,6203,0.0,1.0
2023-03-07,3.56,3.664,3.56,3.58,2020,3.56,3.664,3.56,3.58,2020,0.0,1.0
2023-03-08,3.4,3.56,3.3786,3.56,10725,3.4,3.56,3.3786,3.56,10725,0.0,1.0
2023-03-09,3.35,3.555,3.35,3.4,5186,3.35,3.555,3.35,3.4,5186,0.0,1.0
2023-03-10,3.14,3.3131,3.14,3.27,6180,3.14,3.3131,3.14,3.27,6180,0.0,1.0
2023-03-13,2.98,3.1,2.9684,3.02,6280,2.98,3.1,2.9684,3.02,6280,0.0,1.0
2023-03-14,3.02,3.165,3.02,3.165,15943,3.02,3.165,3.02,3.165,15943,0.0,1.0
2023-03-15,2.85,3.03,2.85,2.97,3950,2.85,3.03,2.85,2.97,3950,0.0,1.0
2023-03-16,3.15,3.15,2.846,2.85,5361,3.15,3.15,2.846,2.85,5361,0.0,1.0
2023-03-17,3.18,3.31,3.095,3.1,4322,3.18,3.31,3.095,3.1,4322,0.0,1.0
2023-03-20,3.11,3.401,3.1,3.1,8254,3.11,3.401,3.1,3.1,8254,0.0,1.0
2023-03-21,3.16,3.2699,3.16,3.257,3855,3.16,3.2699,3.16,3.257,3855,0.0,1.0
2023-03-22,3.1,3.1,2.9896,2.9896,671,3.1,3.1,2.9896,2.9896,671,0.0,1.0
2023-03-23,2.89,3.1101,2.8501,3.06,9283,2.89,3.1101,2.8501,3.06,9283,0.0,1.0
2023-03-24,2.93,2.961,2.86,2.95,2419,2.93,2.961,2.86,2.95,2419,0.0,1.0
2023-03-27,2.925,2.9354,2.84,2.84,2195,2.925,2.9354,2.84,2.84,2195,0.0,1.0
2023-03-28,2.91,3.0,2.91,2.99,2321,2.91,3.0,2.91,2.99,2321,0.0,1.0
2023-03-29,2.92,2.99,2.92,2.99,2207,2.92,2.99,2.92,2.99,2207,0.0,1.0
2023-03-30,2.97,2.98,2.92,2.96,4854,2.97,2.98,2.92,2.96,4854,0.0,1.0
2023-03-31,2.94,2.94,2.81,2.92,5519,2.94,2.94,2.81,2.92,5519,0.0,1.0
2023-04-03,2.9561,2.98,2.81,2.83,7530,2.9561,2.98,2.81,2.83,7530,0.0,1.0
2023-04-04,2.87,2.95,2.87,2.95,1055,2.87,2.95,2.87,2.95,1055,0.0,1.0
2023-04-05,2.8359,2.9,2.8359,2.861,2353,2.8359,2.9,2.8359,2.861,2353,0.0,1.0
2023-04-06,2.95,2.99,2.92,2.92,4131,2.95,2.99,2.92,2.92,4131,0.0,1.0
2023-04-10,2.86,2.94,2.76,2.94,16570,2.86,2.94,2.76,2.94,16570,0.0,1.0
2023-04-11,2.71,2.856,2.71,2.82,7242,2.71,2.856,2.71,2.82,7242,0.0,1.0
2023-04-12,2.57,2.7867,2.51,2.71,16194,2.57,2.7867,2.51,2.71,16194,0.0,1.0
2023-04-13,2.72,2.72,2.63,2.63,8891,2.72,2.72,2.63,2.63,8891,0.0,1.0
2023-04-14,2.1,2.7685,2.0,2.64,55837,2.1,2.7685,2.0,2.64,55837,0.0,1.0
2023-04-17,2.36,2.5,1.91,1.91,52571,2.36,2.5,1.91,1.91,52571,0.0,1.0
2023-04-18,2.3,2.38,2.06,2.23,43226,2.3,2.38,2.06,2.23,43226,0.0,1.0
2023-04-19,2.23,2.3,2.11,2.3,9283,2.23,2.3,2.11,2.3,9283,0.0,1.0
2023-04-20,2.25,2.27,2.16,2.24,19203,2.25,2.27,2.16,2.24,19203,0.0,1.0
2023-04-21,2.1701,2.2,2.11,2.11,9936,2.1701,2.2,2.11,2.11,9936,0.0,1.0
2023-04-24,2.23,2.44,2.17,2.17,44927,2.23,2.44,2.17,2.17,44927,0.0,1.0
2023-04-25,2.16,2.31,2.16,2.26,7692,2.16,2.31,2.16,2.26,7692,0.0,1.0
2023-04-26,2.12,2.29,2.12,2.29,13852,2.12,2.29,2.12,2.29,13852,0.0,1.0
2023-04-27,2.29,2.29,2.19,2.2,6249,2.29,2.29,2.19,2.2,6249,0.0,1.0
2023-04-28,2.11,2.35,2.1,2.3,14774,2.11,2.35,2.1,2.3,14774,0.0,1.0
2023-05-01,2.03,2.2,2.03,2.2,4929,2.03,2.2,2.03,2.2,4929,0.0,1.0
2023-05-02,1.9843,2.095,1.97,2.09,13708,1.9843,2.095,1.97,2.09,13708,0.0,1.0
2023-05-03,1.96,2.0,1.93,1.98,7892,1.96,2.0,1.93,1.98,7892,0.0,1.0
2023-05-04,1.81,1.94,1.78,1.87,19168,1.81,1.94,1.78,1.87,19168,0.0,1.0
2023-05-05,1.9199,1.9199,1.77,1.77,15787,1.9199,1.9199,1.77,1.77,15787,0.0,1.0
2023-05-08,1.84,1.8992,1.84,1.84,8534,1.84,1.8992,1.84,1.84,8534,0.0,1.0
2023-05-09,1.85,1.9,1.78,1.78,14791,1.85,1.9,1.78,1.78,14791,0.0,1.0
2023-05-10,1.77,1.85,1.77,1.8,16836,1.77,1.85,1.77,1.8,16836,0.0,1.0
2023-05-11,1.7342,1.9,1.7,1.9,17818,1.7342,1.9,1.7,1.9,17818,0.0,1.0
2023-05-12,1.5594,1.7021,1.54,1.62,38655,1.5594,1.7021,1.54,1.62,38655,0.0,1.0
2023-05-15,1.545,1.578,1.52,1.578,7956,1.545,1.578,1.52,1.578,7956,0.0,1.0
2023-05-16,1.46,1.54,1.46,1.52,9668,1.46,1.54,1.46,1.52,9668,0.0,1.0
2023-05-17,1.44,1.48,1.43,1.43,13444,1.44,1.48,1.43,1.43,13444,0.0,1.0
2023-05-18,1.345,1.4407,1.345,1.4407,15026,1.345,1.4407,1.345,1.4407,15026,0.0,1.0
2023-05-19,1.32,1.38,1.31,1.38,13948,1.32,1.38,1.31,1.38,13948,0.0,1.0
2023-05-22,1.3,1.31,1.28,1.3,22368,1.3,1.31,1.28,1.3,22368,0.0,1.0
2023-05-23,1.25,1.3,1.25,1.28,21498,1.25,1.3,1.25,1.28,21498,0.0,1.0
2023-05-24,1.2,1.31,1.1901,1.31,14076,1.2,1.31,1.1901,1.31,14076,0.0,1.0
2023-05-25,1.08,1.3,0.9975,1.21,38128,1.08,1.3,0.9975,1.21,38128,0.0,1.0
2023-05-26,1.045,1.1,1.04,1.1,16893,1.045,1.1,1.04,1.1,16893,0.0,1.0
2023-05-30,1.09,1.09,1.01,1.01,28752,1.09,1.09,1.01,1.01,28752,0.0,1.0
2023-05-31,1.22,1.27,1.0501,1.07,43602,1.22,1.27,1.0501,1.07,43602,0.0,1.0
2023-06-01,1.25,1.27,1.2301,1.25,9806,1.25,1.27,1.2301,1.25,9806,0.0,1.0
2023-06-02,1.2599,1.26,1.22,1.25,12119,1.2599,1.26,1.22,1.25,12119,0.0,1.0
2023-06-05,1.24,1.27,1.19,1.23,15378,1.24,1.27,1.19,1.23,15378,0.0,1.0
2023-06-06,1.13,1.21,1.11,1.21,16379,1.13,1.21,1.11,1.21,16379,0.0,1.0
2023-06-07,1.17,1.18,1.15,1.17,14519,1.17,1.18,1.15,1.17,14519,0.0,1.0
2023-06-08,1.19,1.23,1.17,1.2,16016,1.19,1.23,1.17,1.2,16016,0.0,1.0
2023-06-09,1.19,1.22,1.18,1.2,4335,1.19,1.22,1.18,1.2,4335,0.0,1.0
2023-06-12,1.21,1.2277,1.16,1.16,11727,1.21,1.2277,1.16,1.16,11727,0.0,1.0
2023-06-13,1.19,1.29,1.19,1.27,13830,1.19,1.29,1.19,1.27,13830,0.0,1.0
2023-06-14,1.17,1.2,1.12,1.2,11986,1.17,1.2,1.12,1.2,11986,0.0,1.0
2023-06-15,1.19,1.2,1.15,1.17,15250,1.19,1.2,1.15,1.17,15250,0.0,1.0
2023-06-16,1.19,1.2,1.17,1.2,3795,1.19,1.2,1.17,1.2,3795,0.0,1.0
2023-06-20,1.22,1.23,1.17,1.17,18269,1.22,1.23,1.17,1.17,18269,0.0,1.0
2023-06-21,1.23,1.23,1.19,1.196,23107,1.23,1.23,1.19,1.196,23107,0.0,1.0
2023-06-22,1.18,1.2435,1.18,1.24,16097,1.18,1.2435,1.18,1.24,16097,0.0,1.0
2023-06-23,1.18,1.205,1.18,1.1873,11930,1.18,1.205,1.18,1.1873,11930,0.0,1.0
2023-06-26,1.17,1.23,1.165,1.23,9975,1.17,1.23,1.165,1.23,9975,0.0,1.0
2023-06-27,1.18,1.21,1.17,1.21,9667,1.18,1.21,1.17,1.21,9667,0.0,1.0
2023-06-28,1.17,1.19,1.17,1.18,8891,1.17,1.19,1.17,1.18,8891,0.0,1.0
2023-06-29,1.25,1.26,1.19,1.19,23046,1.25,1.26,1.19,1.19,23046,0.0,1.0
2023-06-30,1.19,1.25,1.18,1.22,14538,1.19,1.25,1.18,1.22,14538,0.0,1.0
2023-07-03,1.18,1.1884,1.16,1.16,3519,1.18,1.1884,1.16,1.16,3519,0.0,1.0
2023-07-05,1.1785,1.2,1.16,1.18,4269,1.1785,1.2,1.16,1.18,4269,0.0,1.0
2023-07-06,1.2,1.2267,1.2,1.21,12182,1.2,1.2267,1.2,1.21,12182,0.0,1.0
2023-07-07,1.2,1.23,1.2,1.21,4394,1.2,1.23,1.2,1.21,4394,0.0,1.0
2023-07-10,1.21,1.24,1.2,1.24,3613,1.21,1.24,1.2,1.24,3613,0.0,1.0
2023-07-11,1.2,1.21,1.2,1.209,5665,1.2,1.21,1.2,1.209,5665,0.0,1.0
2023-07-12,1.19,1.2,1.16,1.2,26433,1.19,1.2,1.16,1.2,26433,0.0,1.0
2023-07-13,1.305,1.3297,1.1801,1.1801,34242,1.305,1.3297,1.1801,1.1801,34242,0.0,1.0
2023-07-14,1.2103,1.3401,1.1809,1.33,14385,1.2103,1.3401,1.1809,1.33,14385,0.0,1.0
2023-07-17,1.25,1.3,1.2173,1.22,25157,1.25,1.3,1.2173,1.22,25157,0.0,1.0
2023-07-18,1.36,1.368,1.2712,1.2712,13366,1.36,1.368,1.2712,1.2712,13366,0.0,1.0
2023-07-19,1.31,1.3812,1.31,1.3496,12376,1.31,1.3812,1.31,1.3496,12376,0.0,1.0
2023-07-20,1.32,1.4,1.3,1.3,22439,1.32,1.4,1.3,1.3,22439,0.0,1.0
2023-07-21,1.55,1.7018,1.32,1.35,175689,1.55,1.7018,1.32,1.35,175689,0.0,1.0
2023-07-24,1.75,2.03,1.61,1.62,209744,1.75,2.03,1.61,1.62,209744,0.0,1.0
2023-07-25,1.83,1.85,1.75,1.75,31227,1.83,1.85,1.75,1.75,31227,0.0,1.0
2023-07-26,1.86,1.9,1.77,1.82,34826,1.86,1.9,1.77,1.82,34826,0.0,1.0
2023-07-27,2.0,2.2,1.8557,1.8557,136100,2.0,2.2,1.8557,1.8557,136100,0.0,1.0
2023-07-28,1.96,2.12,1.9201,1.95,49272,1.96,2.12,1.9201,1.95,49272,0.0,1.0
2023-07-31,1.78,2.0,1.78,2.0,99757,1.78,2.0,1.78,2.0,99757,0.0,1.0
2023-08-01,1.54,1.77,1.4355,1.77,91030,1.54,1.77,1.4355,1.77,91030,0.0,1.0
2023-08-02,1.61,1.65,1.47,1.47,26383,1.61,1.65,1.47,1.47,26383,0.0,1.0
2023-08-03,1.67,1.74,1.59,1.63,9259,1.67,1.74,1.59,1.63,9259,0.0,1.0
2023-08-04,1.7,1.73,1.65,1.71,9483,1.7,1.73,1.65,1.71,9483,0.0,1.0
2023-08-07,1.54,1.72,1.54,1.72,14649,1.54,1.72,1.54,1.72,14649,0.0,1.0
2023-08-08,1.6,1.6,1.566,1.575,3435,1.6,1.6,1.566,1.575,3435,0.0,1.0
2023-08-09,1.47,1.61,1.47,1.6,26533,1.47,1.61,1.47,1.6,26533,0.0,1.0
2023-08-10,1.55,1.62,1.535,1.535,7052,1.55,1.62,1.535,1.535,7052,0.0,1.0
2023-08-11,1.6,1.67,1.55,1.5841,11589,1.6,1.67,1.55,1.5841,11589,0.0,1.0
2023-08-14,1.59,1.7,1.56,1.62,15675,1.59,1.7,1.56,1.62,15675,0.0,1.0
2023-08-15,1.52,1.539,1.48,1.5301,13720,1.52,1.539,1.48,1.5301,13720,0.0,1.0
2023-08-16,1.48,1.57,1.4474,1.46,11603,1.48,1.57,1.4474,1.46,11603,0.0,1.0
2023-08-17,1.48,1.56,1.46,1.56,18690,1.48,1.56,1.46,1.56,18690,0.0,1.0
2023-08-18,1.55,1.57,1.45,1.47,20054,1.55,1.57,1.45,1.47,20054,0.0,1.0
2023-08-21,1.49,1.562,1.49,1.54,20140,1.49,1.562,1.49,1.54,20140,0.0,1.0
2023-08-22,1.46,1.49,1.46,1.49,9795,1.46,1.49,1.46,1.49,9795,0.0,1.0
2023-08-23,1.5,1.5386,1.4652,1.4652,6545,1.5,1.5386,1.4652,1.4652,6545,0.0,1.0
2023-08-24,1.43,1.5699,1.415,1.47,22168,1.43,1.5699,1.415,1.47,22168,0.0,1.0
2023-08-25,1.3499,1.465,1.25,1.41,52362,1.3499,1.465,1.25,1.41,52362,0.0,1.0
2023-08-28,1.41,1.42,1.34,1.34,15824,1.41,1.42,1.34,1.34,15824,0.0,1.0
2023-08-29,1.45,1.48,1.43,1.45,4100,1.45,1.48,1.43,1.45,4100,0.0,1.0
2023-08-30,1.49,1.49,1.4594,1.4594,1391,1.49,1.49,1.4594,1.4594,1391,0.0,1.0
2023-08-31,1.52,1.55,1.47,1.49,12791,1.52,1.55,1.47,1.49,12791,0.0,1.0
2023-09-01,1.5,1.54,1.5,1.5,3889,1.5,1.54,1.5,1.5,3889,0.0,1.0
2023-09-05,1.55,1.55,1.51,1.525,1332,1.55,1.55,1.51,1.525,1332,0.0,1.0
2023-09-06,1.46,1.555,1.46,1.55,7713,1.46,1.555,1.46,1.55,7713,0.0,1.0
2023-09-07,1.44,1.589,1.44,1.589,6343,1.44,1.589,1.44,1.589,6343,0.0,1.0
2023-09-08,1.44,1.47,1.3716,1.3716,3121,1.44,1.47,1.3716,1.3716,3121,0.0,1.0
2023-09-11,1.395,1.45,1.34,1.45,7095,1.395,1.45,1.34,1.45,7095,0.0,1.0
2023-09-12,1.4,1.5289,1.38,1.41,5853,1.4,1.5289,1.38,1.41,5853,0.0,1.0
2023-09-13,1.35,1.41,1.35,1.4,15809,1.35,1.41,1.35,1.4,15809,0.0,1.0
2023-09-14,1.46,1.49,1.35,1.35,5437,1.46,1.49,1.35,1.35,5437,0.0,1.0
2023-09-15,1.43,1.46,1.4005,1.46,2778,1.43,1.46,1.4005,1.46,2778,0.0,1.0
2023-09-18,1.36,1.43,1.35,1.43,8210,1.36,1.43,1.35,1.43,8210,0.0,1.0
2023-09-19,1.25,1.4,1.25,1.4,22638,1.25,1.4,1.25,1.4,22638,0.0,1.0
2023-09-20,1.16,1.25,1.13,1.25,14340,1.16,1.25,1.13,1.25,14340,0.0,1.0
2023-09-21,1.09,1.16,1.0469,1.11,34352,1.09,1.16,1.0469,1.11,34352,0.0,1.0
2023-09-22,1.05,1.09,1.05,1.08,5339,1.05,1.09,1.05,1.08,5339,0.0,1.0
2023-09-25,1.02,1.09,1.01,1.09,40763,1.02,1.09,1.01,1.09,40763,0.0,1.0
2023-09-26,1.13,1.19,1.01,1.01,35753,1.13,1.19,1.01,1.01,35753,0.0,1.0
2023-09-27,1.08,1.16,1.0663,1.16,2153,1.08,1.16,1.0663,1.16,2153,0.0,1.0
2023-09-28,1.08,1.16,1.08,1.11,7163,1.08,1.16,1.08,1.11,7163,0.0,1.0
2023-09-29,1.06,1.16,1.0501,1.0754,3572,1.06,1.16,1.0501,1.0754,3572,0.0,1.0
2023-10-02,1.19,1.19,1.04,1.04,12163,1.19,1.19,1.04,1.04,12163,0.0,1.0
2023-10-03,1.0869,1.19,1.0601,1.19,13380,1.0869,1.19,1.0601,1.19,13380,0.0,1.0
2023-10-04,1.112,1.15,1.06,1.15,16587,1.112,1.15,1.06,1.15,16587,0.0,1.0
2023-10-05,1.06,1.13,1.06,1.12,12657,1.06,1.13,1.06,1.12,12657,0.0,1.0
2023-10-06,1.1,1.17,1.06,1.07,4957,1.1,1.17,1.06,1.07,4957,0.0,1.0
2023-10-09,1.08,1.09,1.05,1.06,9329,1.08,1.09,1.05,1.06,9329,0.0,1.0
2023-10-10,1.07,1.0799,1.05,1.05,3008,1.07,1.0799,1.05,1.05,3008,0.0,1.0
2023-10-11,1.06,1.12,1.04,1.04,8606,1.06,1.12,1.04,1.04,8606,0.0,1.0
2023-10-12,1.03,1.11,1.02,1.05,11846,1.03,1.11,1.02,1.05,11846,0.0,1.0
2023-10-13,1.16,1.42,1.0499,1.06,193722,1.16,1.42,1.0499,1.06,193722,0.0,1.0
2023-10-16,1.11,1.19,1.11,1.14,11578,1.11,1.19,1.11,1.14,11578,0.0,1.0
2023-10-17,1.05,1.13,1.0,1.06,37309,1.05,1.13,1.0,1.06,37309,0.0,1.0
2023-10-18,1.18,1.18,1.05,1.06,23254,1.18,1.18,1.05,1.06,23254,0.0,1.0
2023-10-19,1.15,1.18,1.13,1.155,3280,1.15,1.18,1.13,1.155,3280,0.0,1.0
2023-10-20,1.06,1.15,1.04,1.1,29107,1.06,1.15,1.04,1.1,29107,0.0,1.0
2023-10-23,1.03,1.145,0.9931,1.12,26879,1.03,1.145,0.9931,1.12,26879,0.0,1.0
2023-10-24,0.9802,1.0495,0.96,1.02,28082,0.9802,1.0495,0.96,1.02,28082,0.0,1.0
2023-10-25,0.98,1.03,0.96,1.02,20260,0.98,1.03,0.96,1.02,20260,0.0,1.0
2023-10-26,0.97495,1.01,0.9401,0.9401,29899,0.97495,1.01,0.9401,0.9401,29899,0.0,1.0
2023-10-27,0.935,0.9898,0.935,0.951,21440,0.935,0.9898,0.935,0.951,21440,0.0,1.0
2023-10-30,0.92907,0.964,0.9005,0.964,2949,0.92907,0.964,0.9005,0.964,2949,0.0,1.0
2023-10-31,0.94,0.9997,0.94,0.94,1521,0.94,0.9997,0.94,0.94,1521,0.0,1.0
2023-11-01,0.94,0.9499,0.91,0.9499,7657,0.94,0.9499,0.91,0.9499,7657,0.0,1.0
2023-11-02,0.95,1.01,0.9101,0.9106,21221,0.95,1.01,0.9101,0.9106,21221,0.0,1.0
2023-11-03,0.9601,0.97,0.9502,0.9502,5227,0.9601,0.97,0.9502,0.9502,5227,0.0,1.0
2023-11-06,0.9401,0.97,0.91,0.9601,24502,0.9401,0.97,0.91,0.9601,24502,0.0,1.0
2023-11-07,0.9451,0.95,0.9222,0.9401,7762,0.9451,0.95,0.9222,0.9401,7762,0.0,1.0
2023-11-08,0.9367,0.9367,0.9201,0.930101,19199,0.9367,0.9367,0.9201,0.930101,19199,0.0,1.0
2023-11-09,0.94,0.97,0.927,0.9367,5742,0.94,0.97,0.927,0.9367,5742,0.0,1.0
2023-11-10,1.00515,1.16,0.9638,0.9638,213965,1.00515,1.16,0.9638,0.9638,213965,0.0,1.0
2023-11-13,0.985,1.02,0.9601,0.9752,11419,0.985,1.02,0.9601,0.9752,11419,0.0,1.0
2023-11-14,0.975,0.99,0.9302,0.985,10406,0.975,0.99,0.9302,0.985,10406,0.0,1.0
2023-11-15,0.8648,0.9914,0.86,0.96,52091,0.8648,0.9914,0.86,0.96,52091,0.0,1.0
2023-11-16,0.921,1.05,0.8901,1.03,139328,0.921,1.05,0.8901,1.03,139328,0.0,1.0
2023-11-17,0.81,0.920799,0.8,0.92,75315,0.81,0.920799,0.8,0.92,75315,0.0,1.0
2023-11-20,0.849,0.8995,0.805,0.805,28799,0.849,0.8995,0.805,0.805,28799,0.0,1.0
2023-11-21,0.85,0.87,0.8144,0.8144,38284,0.85,0.87,0.8144,0.8144,38284,0.0,1.0
2023-11-22,0.84,0.8515,0.84,0.85,22854,0.84,0.8515,0.84,0.85,22854,0.0,1.0
2023-11-24,0.890951,0.9,0.829765,0.8499,81007,0.890951,0.9,0.829765,0.8499,81007,0.0,1.0
2023-11-27,0.87,0.92,0.8484,0.9117,23308,0.87,0.92,0.8484,0.9117,23308,0.0,1.0
2023-11-28,0.882501,0.899,0.87,0.87,3008,0.882501,0.899,0.87,0.87,3008,0.0,1.0
2023-11-29,0.86,0.8825,0.8432,0.8825,32756,0.86,0.8825,0.8432,0.8825,32756,0.0,1.0
2023-11-30,0.8501,0.875,0.8303,0.875,3249,0.8501,0.875,0.8303,0.875,3249,0.0,1.0
2023-12-01,0.8862,0.9162,0.860301,0.875,24813,0.8862,0.9162,0.860301,0.875,24813,0.0,1.0
2023-12-04,0.8918,0.914801,0.85,0.85,7712,0.8918,0.914801,0.85,0.85,7712,0.0,1.0
2023-12-05,0.8542,0.9259,0.8542,0.88,8247,0.8542,0.9259,0.8542,0.88,8247,0.0,1.0
2023-12-06,0.8379,0.865801,0.83,0.83,22318,0.8379,0.865801,0.83,0.83,22318,0.0,1.0
2023-12-07,0.87,0.897,0.84,0.84,18191,0.87,0.897,0.84,0.84,18191,0.0,1.0
2023-12-08,0.87,0.887501,0.869753,0.8701,13398,0.87,0.887501,0.869753,0.8701,13398,0.0,1.0
2023-12-11,0.8715,0.9725,0.83,0.86,17111,0.8715,0.9725,0.83,0.86,17111,0.0,1.0
2023-12-12,0.85,0.899801,0.8002,0.8715,38091,0.85,0.899801,0.8002,0.8715,38091,0.0,1.0
2023-12-13,0.886,0.8925,0.8,0.8925,13938,0.886,0.8925,0.8,0.8925,13938,0.0,1.0
2023-12-14,0.89,0.89,0.835,0.867,5741,0.89,0.89,0.835,0.867,5741,0.0,1.0
2023-12-15,0.86,0.9,0.84205,0.9,20494,0.86,0.9,0.84205,0.9,20494,0.0,1.0
2023-12-18,0.8741,0.9698,0.8741,0.9,17878,0.8741,0.9698,0.8741,0.9,17878,0.0,1.0
2023-12-19,0.91812,0.9655,0.893,0.893,2562,0.91812,0.9655,0.893,0.893,2562,0.0,1.0
2023-12-20,0.94,0.96,0.87,0.87,25626,0.94,0.96,0.87,0.87,25626,0.0,1.0
2023-12-21,0.9799,0.9899,0.8841,0.92,12075,0.9799,0.9899,0.8841,0.92,12075,0.0,1.0
2023-12-22,0.95,1.03,0.95,1.0,23181,0.95,1.03,0.95,1.0,23181,0.0,1.0
2023-12-26,0.9402,1.0,0.9046,0.93,22639,0.9402,1.0,0.9046,0.93,22639,0.0,1.0
2023-12-27,1.0,1.02,0.9145,0.9145,36584,1.0,1.02,0.9145,0.9145,36584,0.0,1.0
2023-12-28,1.1,1.12,0.99,0.99,23951,1.1,1.12,0.99,0.99,23951,0.0,1.0
2023-12-29,1.16,1.24,1.03,1.14,56484,1.16,1.24,1.03,1.14,56484,0.0,1.0
2024-01-02,1.2,1.24,1.11,1.14,28795,1.2,1.24,1.11,1.14,28795,0.0,1.0
2024-01-03,1.18,1.2,1.1542,1.2,3608,1.18,1.2,1.1542,1.2,3608,0.0,1.0
2024-01-04,1.24,1.28,1.11,1.11,27318,1.24,1.28,1.11,1.11,27318,0.0,1.0
2024-01-05,1.2203,1.2869,1.21,1.25,18657,1.2203,1.2869,1.21,1.25,18657,0.0,1.0
2024-01-08,1.17,1.26,1.113,1.2,31568,1.17,1.26,1.113,1.2,31568,0.0,1.0
2024-01-09,1.185,1.22,1.1701,1.22,19553,1.185,1.22,1.1701,1.22,19553,0.0,1.0
2024-01-10,1.17,1.21,1.15,1.2,14460,1.17,1.21,1.15,1.2,14460,0.0,1.0
2024-01-11,1.22,1.23,1.17,1.17,32154,1.22,1.23,1.17,1.17,32154,0.0,1.0
2024-01-12,1.42,1.42,1.16,1.22,80464,1.42,1.42,1.16,1.22,80464,0.0,1.0
2024-01-16,1.8,1.88,1.44,1.44,227470,1.8,1.88,1.44,1.44,227470,0.0,1.0
2024-01-17,1.69,1.88,1.6001,1.79,59816,1.69,1.88,1.6001,1.79,59816,0.0,1.0
2024-01-18,1.93,2.0,1.69,1.755,90553,1.93,2.0,1.69,1.755,90553,0.0,1.0
2024-01-19,1.91,2.0445,1.69,1.99,66161,1.91,2.0445,1.69,1.99,66161,0.0,1.0
2024-01-22,1.72,1.91,1.72,1.85,33434,1.72,1.91,1.72,1.85,33434,0.0,1.0
2024-01-23,1.63,1.78,1.5863,1.78,24631,1.63,1.78,1.5863,1.78,24631,0.0,1.0
2024-01-24,1.52,1.63,1.448,1.62,23903,1.52,1.63,1.448,1.62,23903,0.0,1.0
2024-01-25,1.55,1.5964,1.45,1.58,11897,1.55,1.5964,1.45,1.58,11897,0.0,1.0
2024-01-26,1.49,1.5799,1.36,1.5,33252,1.49,1.5799,1.36,1.5,33252,0.0,1.0
2024-01-29,1.62,1.65,1.49,1.49,38094,1.62,1.65,1.49,1.49,38094,0.0,1.0
2024-01-30,1.56,1.62,1.56,1.62,6759,1.56,1.62,1.56,1.62,6759,0.0,1.0
2024-01-31,1.6,1.6199,1.5001,1.5101,3914,1.6,1.6199,1.5001,1.5101,3914,0.0,1.0
2024-02-01,1.78,1.78,1.55,1.61,32074,1.78,1.78,1.55,1.61,32074,0.0,1.0
2024-02-02,1.8884,1.89,1.73,1.74,9232,1.8884,1.89,1.73,1.74,9232,0.0,1.0
2024-02-05,1.92,1.92,1.7201,1.86,14505,1.92,1.92,1.7201,1.86,14505,0.0,1.0
2024-02-06,1.8,1.89,1.71,1.89,8171,1.8,1.89,1.71,1.89,8171,0.0,1.0
2024-02-07,1.84,1.85,1.5001,1.7,21909,1.84,1.85,1.5001,1.7,21909,0.0,1.0
2024-02-08,1.78,1.835,1.7101,1.835,5735,1.78,1.835,1.7101,1.835,5735,0.0,1.0
2024-02-09,1.73,1.85,1.62,1.71,8139,1.73,1.85,1.62,1.71,8139,0.0,1.0
2024-02-12,1.73,1.84,1.7074,1.7074,16123,1.73,1.84,1.7074,1.7074,16123,0.0,1.0
2024-02-13,1.69,1.715,1.67,1.715,5565,1.69,1.715,1.67,1.715,5565,0.0,1.0
2024-02-14,1.83,1.83,1.62,1.62,14468,1.83,1.83,1.62,1.62,14468,0.0,1.0
2024-02-15,1.76,1.8399,1.7301,1.8399,11980,1.76,1.8399,1.7301,1.8399,11980,0.0,1.0
2024-02-16,1.82,1.84,1.75,1.7599,14545,1.82,1.84,1.75,1.7599,14545,0.0,1.0
2024-02-20,1.766,1.8002,1.72,1.74,3634,1.766,1.8002,1.72,1.74,3634,0.0,1.0
2024-02-21,1.8289,1.9,1.66,1.77,29639,1.8289,1.9,1.66,1.77,29639,0.0,1.0
2024-02-22,1.81,1.82,1.72,1.79,17776,1.81,1.82,1.72,1.79,17776,0.0,1.0
2024-02-23,1.7908,1.8601,1.7566,1.78,10601,1.7908,1.8601,1.7566,1.78,10601,0.0,1.0
2024-02-26,1.82,1.8798,1.8,1.8001,11550,1.82,1.8798,1.8,1.8001,11550,0.0,1.0
2024-02-27,1.82,1.8735,1.74,1.8663,4995,1.82,1.8735,1.74,1.8663,4995,0.0,1.0
2024-02-28,1.92,2.0,1.77,1.802,46581,1.92,2.0,1.77,1.802,46581,0.0,1.0
2024-02-29,1.84,2.05,1.83,1.97,50654,1.84,2.05,1.83,1.97,50654,0.0,1.0
2024-03-01,1.71,1.885,1.71,1.84,39354,1.71,1.885,1.71,1.84,39354,0.0,1.0
2024-03-04,1.72,1.81,1.46,1.81,71376,1.72,1.81,1.46,1.81,71376,0.0,1.0
2024-03-05,1.67,1.735,1.67,1.735,6891,1.67,1.735,1.67,1.735,6891,0.0,1.0
2024-03-06,1.785,1.85,1.67,1.67,27521,1.785,1.85,1.67,1.67,27521,0.0,1.0
2024-03-07,1.74,1.7999,1.6004,1.6838,17371,1.74,1.7999,1.6004,1.6838,17371,0.0,1.0
2024-03-08,1.7514,1.81,1.75,1.75,9492,1.7514,1.81,1.75,1.75,9492,0.0,1.0
2024-03-11,1.76,1.8,1.69,1.7,4260,1.76,1.8,1.69,1.7,4260,0.0,1.0
2024-03-12,1.76,1.77,1.6404,1.76,102418,1.76,1.77,1.6404,1.76,102418,0.0,1.0
2024-03-13,2.07,2.25,1.816,1.85,259367,2.07,2.25,1.816,1.85,259367,0.0,1.0
2024-03-14,1.91,2.18,1.9,2.06,54462,1.91,2.18,1.9,2.06,54462,0.0,1.0
2024-03-15,1.87,1.9731,1.8479,1.86,23269,1.87,1.9731,1.8479,1.86,23269,0.0,1.0
2024-03-18,1.87,1.92,1.82,1.82,7884,1.87,1.92,1.82,1.82,7884,0.0,1.0
2024-03-19,1.9699,2.07,1.8291,1.9717,25433,1.9699,2.07,1.8291,1.9717,25433,0.0,1.0
2024-03-20,1.95,1.95,1.81,1.86,21693,1.95,1.95,1.81,1.86,21693,0.0,1.0
2024-03-21,2.16,2.23,1.93,1.93,72472,2.16,2.23,1.93,1.93,72472,0.0,1.0
2024-03-22,2.05,2.24,1.95,2.23,32808,2.05,2.24,1.95,2.23,32808,0.0,1.0
2024-03-25,2.13,2.14,2.0701,2.09,9454,2.13,2.14,2.0701,2.09,9454,0.0,1.0
2024-03-26,2.01,2.25,1.715,2.0,79109,2.01,2.25,1.715,2.0,79109,0.0,1.0
2024-03-27,2.02,2.09,1.84,1.99,28742,2.02,2.09,1.84,1.99,28742,0.0,1.0
2024-03-28,2.07,2.16,1.95,2.08,18469,2.07,2.16,1.95,2.08,18469,0.0,1.0
2024-04-01,2.23,2.24,2.08,2.08,17911,2.23,2.24,2.08,2.08,17911,0.0,1.0
2024-04-02,2.21,2.29,2.1038,2.28,14404,2.21,2.29,2.1038,2.28,14404,0.0,1.0
2024-04-03,2.81,2.95,2.21,2.24,171203,2.81,2.95,2.21,2.24,171203,0.0,1.0
2024-04-04,2.51,2.9244,2.51,2.81,71749,2.51,2.9244,2.51,2.81,71749,0.0,1.0
2024-04-05,2.62,2.7849,2.52,2.52,62709,2.62,2.7849,2.52,2.52,62709,0.0,1.0
2024-04-08,2.88,2.88,2.6452,2.73,24164,2.88,2.88,2.6452,2.73,24164,0.0,1.0
2024-04-09,2.69,2.81,2.671,2.81,9597,2.69,2.81,2.671,2.81,9597,0.0,1.0
2024-04-10,2.57,2.68,2.57,2.59,4201,2.57,2.68,2.57,2.59,4201,0.0,1.0
2024-04-11,2.69,2.78,2.65,2.65,8674,2.69,2.78,2.65,2.65,8674,0.0,1.0
2024-04-12,2.62,2.79,2.55,2.79,14373,2.62,2.79,2.55,2.79,14373,0.0,1.0
2024-04-15,2.5,2.81,2.3501,2.66,73057,2.5,2.81,2.3501,2.66,73057,0.0,1.0
2024-04-16,2.4399,2.52,2.3201,2.46,14017,2.4399,2.52,2.3201,2.46,14017,0.0,1.0
2024-04-17,2.25,2.37,2.07,2.36,37641,2.25,2.37,2.07,2.36,37641,0.0,1.0
2024-04-18,1.92,2.15,1.92,2.15,38546,1.92,2.15,1.92,2.15,38546,0.0,1.0
2024-04-19,1.98,2.05,1.81,1.86,27586,1.98,2.05,1.81,1.86,27586,0.0,1.0
2024-04-22,2.0946,2.12,1.98,1.98,5250,2.0946,2.12,1.98,1.98,5250,0.0,1.0
2024-04-23,2.14,2.2,2.09,2.09,2480,2.14,2.2,2.09,2.09,2480,0.0,1.0
2024-04-24,2.06,2.25,2.0307,2.2325,2458,2.06,2.25,2.0307,2.2325,2458,0.0,1.0
2024-04-25,2.11,2.27,2.1,2.17,7372,2.11,2.27,2.1,2.17,7372,0.0,1.0
2024-04-26,2.18,2.3,2.135,2.25,9633,2.18,2.3,2.135,2.25,9633,0.0,1.0
2024-04-29,2.175,2.261,2.12,2.12,4120,2.175,2.261,2.12,2.12,4120,0.0,1.0
2024-04-30,2.16,2.2063,2.16,2.18,6229,2.16,2.2063,2.16,2.18,6229,0.0,1.0
2024-05-01,2.17,2.22,2.15,2.15,6145,2.17,2.22,2.15,2.15,6145,0.0,1.0
2024-05-02,2.04,2.26,2.0001,2.17,37190,2.04,2.26,2.0001,2.17,37190,0.0,1.0
2024-05-03,1.9,2.0514,1.9,2.05,24392,1.9,2.0514,1.9,2.05,24392,0.0,1.0
2024-05-06,1.81,1.95,1.77,1.91,15197,1.81,1.95,1.77,1.91,15197,0.0,1.0
2024-05-07,1.96,2.07,1.811,1.811,25384,1.96,2.07,1.811,1.811,25384,0.0,1.0
2024-05-08,2.01,2.08,1.99,1.99,4956,2.01,2.08,1.99,1.99,4956,0.0,1.0
2024-05-09,2.18,2.39,2.02,2.02,22404,2.18,2.39,2.02,2.02,22404,0.0,1.0
2024-05-10,2.21,2.26,2.19,2.26,4169,2.21,2.26,2.19,2.26,4169,0.0,1.0
2024-05-13,2.18,2.315,2.1,2.2709,6730,2.18,2.315,2.1,2.2709,6730,0.0,1.0
2024-05-14,2.12,2.2,2.1,2.2,6140,2.12,2.2,2.1,2.2,6140,0.0,1.0
2024-05-15,2.14,2.36,2.14,2.28,5717,2.14,2.36,2.14,2.28,5717,0.0,1.0
2024-05-16,2.0132,2.21,1.96,2.2,11198,2.0132,2.21,1.96,2.2,11198,0.0,1.0
2024-05-17,2.03,2.05,2.02,2.04,5352,2.03,2.05,2.02,2.04,5352,0.0,1.0
2024-05-20,2.0648,2.16,2.02,2.16,5808,2.0648,2.16,2.02,2.16,5808,0.0,1.0
2024-05-21,2.18,2.18,2.078,2.13,17972,2.18,2.18,2.078,2.13,17972,0.0,1.0
2024-05-22,2.0,2.18,1.975,2.07,19284,2.0,2.18,1.975,2.07,19284,0.0,1.0
2024-05-23,1.9551,2.03,1.9551,2.0,11418,1.9551,2.03,1.9551,2.0,11418,0.0,1.0
2024-05-24,1.89,1.9755,1.89,1.95,4186,1.89,1.9755,1.89,1.95,4186,0.0,1.0
2024-05-28,1.97,1.97,1.93,1.93,2382,1.97,1.97,1.93,1.93,2382,0.0,1.0
2024-05-29,1.9291,1.9901,1.82,1.99,13094,1.9291,1.9901,1.82,1.99,13094,0.0,1.0
2024-05-30,1.86,1.9618,1.809,1.9618,2676,1.86,1.9618,1.809,1.9618,2676,0.0,1.0
2024-05-31,1.87,1.93,1.77,1.82,11756,1.87,1.93,1.77,1.82,11756,0.0,1.0
2024-06-03,1.75,1.78,1.7,1.77,20287,1.75,1.78,1.7,1.77,20287,0.0,1.0
2024-06-04,1.69,1.7447,1.68,1.71,9155,1.69,1.7447,1.68,1.71,9155,0.0,1.0
2024-06-05,1.62,1.69,1.4701,1.68,16186,1.62,1.69,1.4701,1.68,16186,0.0,1.0
2024-06-06,1.64,1.68,1.58,1.61,8552,1.64,1.68,1.58,1.61,8552,0.0,1.0
2024-06-07,1.67,1.67,1.6153,1.635,2588,1.67,1.67,1.6153,1.635,2588,0.0,1.0
2024-06-10,1.62,1.7399,1.62,1.71,8717,1.62,1.7399,1.62,1.71,8717,0.0,1.0
2024-06-11,1.63,1.63,1.54,1.54,6533,1.63,1.63,1.54,1.54,6533,0.0,1.0
2024-06-12,1.9,2.0,1.75,1.75,26235,1.9,2.0,1.75,1.75,26235,0.0,1.0
2024-06-13,1.99,2.035,1.88,1.88,12322,1.99,2.035,1.88,1.88,12322,0.0,1.0
2024-06-14,2.055,2.18,1.8796,1.9,17350,2.055,2.18,1.8796,1.9,17350,0.0,1.0
2024-06-17,1.94,2.14,1.91,2.14,5810,1.94,2.14,1.91,2.14,5810,0.0,1.0
2024-06-18,1.9,1.97,1.86,1.95,14698,1.9,1.97,1.86,1.95,14698,0.0,1.0
2024-06-20,1.92,2.0,1.8992,1.9,5581,1.92,2.0,1.8992,1.9,5581,0.0,1.0
2024-06-21,2.0,2.0,1.93,1.99,10856,2.0,2.0,1.93,1.99,10856,0.0,1.0
2024-06-24,1.92,1.95,1.92,1.94,919,1.92,1.95,1.92,1.94,919,0.0,1.0
2024-06-25,1.91,1.98,1.91,1.91,2955,1.91,1.98,1.91,1.91,2955,0.0,1.0
2024-06-26,1.91,1.935,1.89,1.89,3167,1.91,1.935,1.89,1.89,3167,0.0,1.0
2024-06-27,1.9599,1.9715,1.9,1.9406,2051,1.9599,1.9715,1.9,1.9406,2051,0.0,1.0
2024-06-28,1.8535,1.9299,1.76,1.88,17257,1.8535,1.9299,1.76,1.88,17257,0.0,1.0
2024-07-01,1.8122,1.83,1.78,1.8,10164,1.8122,1.83,1.78,1.8,10164,0.0,1.0
2024-07-02,1.855,1.93,1.73,1.76,8718,1.855,1.93,1.73,1.76,8718,0.0,1.0
2024-07-03,1.86,1.885,1.8001,1.885,1863,1.86,1.885,1.8001,1.885,1863,0.0,1.0
2024-07-05,1.88,1.88,1.84,1.86,6456,1.88,1.88,1.84,1.86,6456,0.0,1.0
2024-07-08,1.8767,1.88,1.81,1.81,5033,1.8767,1.88,1.81,1.81,5033,0.0,1.0
2024-07-09,1.9,1.94,1.8008,1.84,5113,1.9,1.94,1.8008,1.84,5113,0.0,1.0
2024-07-10,1.85,1.9,1.8201,1.86,5126,1.85,1.9,1.8201,1.86,5126,0.0,1.0
2024-07-11,1.92,1.94,1.8,1.8,15067,1.92,1.94,1.8,1.8,15067,0.0,1.0
2024-07-12,1.9001,1.99,1.86,1.8639,5819,1.9001,1.99,1.86,1.8639,5819,0.0,1.0
2024-07-15,1.9,1.93,1.9,1.9,7978,1.9,1.93,1.9,1.9,7978,0.0,1.0
2024-07-16,1.93,1.95,1.85,1.85,5419,1.93,1.95,1.85,1.85,5419,0.0,1.0
2024-07-17,1.925,1.95,1.9089,1.91,5051,1.925,1.95,1.9089,1.91,5051,0.0,1.0
2024-07-18,2.07,2.35,1.89,1.89,69927,2.07,2.35,1.89,1.89,69927,0.0,1.0
2024-07-19,2.31,2.352,2.0627,2.14,17366,2.31,2.352,2.0627,2.14,17366,0.0,1.0
2024-07-22,2.17,2.3,2.1182,2.3,4999,2.17,2.3,2.1182,2.3,4999,0.0,1.0
2024-07-23,2.1456,2.215,2.1373,2.215,3209,2.1456,2.215,2.1373,2.215,3209,0.0,1.0
2024-07-24,2.135,2.16,2.12,2.12,3191,2.135,2.16,2.12,2.12,3191,0.0,1.0
2024-07-25,2.14,2.14,2.13,2.13,570,2.14,2.14,2.13,2.13,570,0.0,1.0
2024-07-26,2.25,2.25,1.8901,2.08,22548,2.25,2.25,1.8901,2.08,22548,0.0,1.0
2024-07-29,2.14,2.24,2.1,2.2,5636,2.14,2.24,2.1,2.2,5636,0.0,1.0
2024-07-30,2.08,2.205,2.03,2.2,2171,2.08,2.205,2.03,2.2,2171,0.0,1.0
2024-07-31,2.07,2.1,2.0101,2.03,4051,2.07,2.1,2.0101,2.03,4051,0.0,1.0
2024-08-01,2.38,2.38,2.155,2.155,30022,2.38,2.38,2.155,2.155,30022,0.0,1.0
2024-08-02,2.17,2.45,2.04,2.45,8407,2.17,2.45,2.04,2.45,8407,0.0,1.0
2024-08-05,2.15,2.15,2.0164,2.03,14887,2.15,2.15,2.0164,2.03,14887,0.0,1.0
2024-08-06,2.09,2.09,2.02,2.03,3663,2.09,2.09,2.02,2.03,3663,0.0,1.0
2024-08-07,2.06,2.1,1.89,2.0367,11773,2.06,2.1,1.89,2.0367,11773,0.0,1.0
2024-08-08,2.02,2.48,2.0,2.48,2824,2.02,2.48,2.0,2.48,2824,0.0,1.0
2024-08-09,1.99,2.15,1.94,2.15,14315,1.99,2.15,1.94,2.15,14315,0.0,1.0
2024-08-12,1.92,2.085,1.92,1.93,9904,1.92,2.085,1.92,1.93,9904,0.0,1.0
2024-08-13,2.05,2.29,1.9701,2.04,24849,2.05,2.29,1.9701,2.04,24849,0.0,1.0
2024-08-14,2.04,2.09,2.01,2.09,3374,2.04,2.09,2.01,2.09,3374,0.0,1.0
2024-08-15,2.12,2.19,2.07,2.19,12825,2.12,2.19,2.07,2.19,12825,0.0,1.0
2024-08-16,2.115,2.115,2.0665,2.07,1450,2.115,2.115,2.0665,2.07,1450,0.0,1.0
2024-08-19,2.06,2.25,2.06,2.11,4054,2.06,2.25,2.06,2.11,4054,0.0,1.0
2024-08-20,1.97,2.096,1.96,2.05,2496,1.97,2.096,1.96,2.05,2496,0.0,1.0
2024-08-21,1.99,2.0,1.99,2.0,2774,1.99,2.0,1.99,2.0,2774,0.0,1.0
2024-08-22,2.04,2.04,1.96,1.97,5811,2.04,2.04,1.96,1.97,5811,0.0,1.0
2024-08-23,2.0335,2.0758,1.9401,2.0758,6213,2.0335,2.0758,1.9401,2.0758,6213,0.0,1.0
2024-08-26,1.96,2.002,1.95,1.96,5326,1.96,2.002,1.95,1.96,5326,0.0,1.0
2024-08-27,1.94,2.06,1.93,1.93,3197,1.94,2.06,1.93,1.93,3197,0.0,1.0
2024-08-28,1.93,2.055,1.93,1.99,5531,1.93,2.055,1.93,1.99,5531,0.0,1.0
2024-08-29,2.0553,2.13,1.9401,2.03,6624,2.0553,2.13,1.9401,2.03,6624,0.0,1.0
2024-08-30,2.03,2.036,2.03,2.036,873,2.03,2.036,2.03,2.036,873,0.0,1.0
2024-09-03,1.99,2.16,1.96,1.96,17455,1.99,2.16,1.96,1.96,17455,0.0,1.0
2024-09-04,2.02,2.1036,2.01,2.1036,976,2.02,2.1036,2.01,2.1036,976,0.0,1.0
2024-09-05,2.0182,2.0182,1.9801,1.981,1874,2.0182,2.0182,1.9801,1.981,1874,0.0,1.0
2024-09-06,2.0176,2.1001,2.01,2.01,5197,2.0176,2.1001,2.01,2.01,5197,0.0,1.0
2024-09-09,2.0259,2.12,1.96,2.0,5047,2.0259,2.12,1.96,2.0,5047,0.0,1.0
2024-09-10,2.01,2.02,1.99,1.99,1675,2.01,2.02,1.99,1.99,1675,0.0,1.0
2024-09-11,2.05,2.0736,2.03,2.03,9401,2.05,2.0736,2.03,2.03,9401,0.0,1.0
2024-09-12,2.2,2.34,2.0217,2.05,7254,2.2,2.34,2.0217,2.05,7254,0.0,1.0
2024-09-13,2.15,2.175,2.09,2.175,4425,2.15,2.175,2.09,2.175,4425,0.0,1.0
2024-09-16,2.02,2.15,2.0007,2.15,1538,2.02,2.15,2.0007,2.15,1538,0.0,1.0
2024-09-17,2.01,2.12,1.99,1.99,2152,2.01,2.12,1.99,1.99,2152,0.0,1.0
2024-09-18,1.95,2.155,1.95,2.01,8293,1.95,2.155,1.95,2.01,8293,0.0,1.0
2024-09-19,1.97,2.0,1.82,1.92,12345,1.97,2.0,1.82,1.92,12345,0.0,1.0
2024-09-20,2.0,2.0,1.8383,1.97,10267,2.0,2.0,1.8383,1.97,10267,0.0,1.0
2024-09-23,2.01,2.05,2.0,2.0,2463893,2.01,2.05,2.0,2.0,2463893,0.0,1.0
2024-09-24,2.14,2.37,1.88,2.11,399654,2.14,2.37,1.88,2.11,399654,0.0,1.0
2024-09-25,2.4,2.44,2.08,2.08,114041,2.4,2.44,2.08,2.08,114041,0.0,1.0
2024-09-26,2.37,2.49,2.31,2.36,39158,2.37,2.49,2.31,2.36,39158,0.0,1.0
2024-09-27,2.38,2.43,2.26,2.32,24974,2.38,2.43,2.26,2.32,24974,0.0,1.0
2024-09-30,2.34,2.38,2.26,2.34,24957,2.34,2.38,2.26,2.34,24957,0.0,1.0
2024-10-01,2.22,2.315,2.2,2.315,6911,2.22,2.315,2.2,2.315,6911,0.0,1.0
2024-10-02,2.24,2.27,2.17,2.2,1937,2.24,2.27,2.17,2.2,1937,0.0,1.0
2024-10-03,2.23,2.28,2.1608,2.17,4296,2.23,2.28,2.1608,2.17,4296,0.0,1.0
2024-10-04,2.17,2.28,2.1,2.28,18656,2.17,2.28,2.1,2.28,18656,0.0,1.0
2024-10-07,2.13,2.25,2.12,2.12,12410,2.13,2.25,2.12,2.12,12410,0.0,1.0
2024-10-08,2.19,2.23,2.1301,2.16,5041,2.19,2.23,2.1301,2.16,5041,0.0,1.0
2024-10-09,2.15,2.17,2.12,2.12,1849,2.15,2.17,2.12,2.12,1849,0.0,1.0
2024-10-10,2.2,2.25,2.1804,2.2375,4930,2.2,2.25,2.1804,2.2375,4930,0.0,1.0
2024-10-11,2.06,2.25,2.04,2.11,6440,2.06,2.25,2.04,2.11,6440,0.0,1.0
2024-10-14,2.06,2.18,2.05,2.1,6242,2.06,2.18,2.05,2.1,6242,0.0,1.0
2024-10-15,2.07,2.19,2.07,2.07,4044,2.07,2.19,2.07,2.07,4044,0.0,1.0
2024-10-16,2.13,2.16,2.06,2.16,3907,2.13,2.16,2.06,2.16,3907,0.0,1.0
2024-10-17,2.07,2.15,2.07,2.08,3837,2.07,2.15,2.07,2.08,3837,0.0,1.0
2024-10-18,2.06,2.11,2.045,2.11,3549,2.06,2.11,2.045,2.11,3549,0.0,1.0
2024-10-21,2.0201,2.07,2.02,2.02,2391,2.0201,2.07,2.02,2.02,2391,0.0,1.0
2024-10-22,2.04,2.105,2.02,2.045,16319,2.04,2.105,2.02,2.045,16319,0.0,1.0
2024-10-23,2.02,2.058,2.02,2.0201,2444,2.02,2.058,2.02,2.0201,2444,0.0,1.0
2024-10-24,2.02,2.1,2.02,2.08,11474,2.02,2.1,2.02,2.08,11474,0.0,1.0
2024-10-25,2.1,2.1,2.01,2.01,1994,2.1,2.1,2.01,2.01,1994,0.0,1.0
2024-10-28,2.02,2.03,2.02,2.03,2378,2.02,2.03,2.02,2.03,2378,0.0,1.0
2024-10-29,2.02,2.05,2.02,2.02,3022,2.02,2.05,2.02,2.02,3022,0.0,1.0
2024-10-30,2.06,2.06,2.02,2.02,4667,2.06,2.06,2.02,2.02,4667,0.0,1.0
2024-10-31,2.04,2.12,2.02,2.03,17721,2.04,2.12,2.02,2.03,17721,0.0,1.0
2024-11-01,2.055,2.1,2.0,2.021,10068,2.055,2.1,2.0,2.021,10068,0.0,1.0
2024-11-04,2.07,2.1,2.05,2.05,4521,2.07,2.1,2.05,2.05,4521,0.0,1.0
2024-11-05,2.03,2.07,1.98,1.98,7121,2.03,2.07,1.98,1.98,7121,0.0,1.0
2024-11-06,2.0643,2.11,2.0328,2.11,882,2.0643,2.11,2.0328,2.11,882,0.0,1.0
2024-11-07,2.0215,2.1,2.0091,2.02,4851,2.0215,2.1,2.0091,2.02,4851,0.0,1.0
2024-11-08,2.025,2.055,2.0,2.055,6118,2.025,2.055,2.0,2.055,6118,0.0,1.0
2024-11-11,1.93,2.11,1.87,2.01,37223,1.93,2.11,1.87,2.01,37223,0.0,1.0
2024-11-12,1.9101,2.0227,1.91,1.9104,2456,1.9101,2.0227,1.91,1.9104,2456,0.0,1.0
2024-11-13,1.9387,1.95,1.91,1.91,1316,1.9387,1.95,1.91,1.91,1316,0.0,1.0
2024-11-14,1.945,1.945,1.89,1.94,1810,1.945,1.945,1.89,1.94,1810,0.0,1.0
2024-11-15,1.94,1.95,1.88,1.94,5161,1.94,1.95,1.88,1.94,5161,0.0,1.0
2024-11-18,1.9,1.95,1.88,1.89,2659,1.9,1.95,1.88,1.89,2659,0.0,1.0
2024-11-19,1.9,1.95,1.881,1.89,4494,1.9,1.95,1.881,1.89,4494,0.0,1.0
2024-11-20,1.855,1.89,1.81,1.89,7113,1.855,1.89,1.81,1.89,7113,0.0,1.0
2024-11-21,1.82,2.0,1.78,1.78,4588,1.82,2.0,1.78,1.78,4588,0.0,1.0
2024-11-22,1.81,1.99,1.81,1.89,8088,1.81,1.99,1.81,1.89,8088,0.0,1.0
2024-11-25,1.92,1.9673,1.85,1.885,11637,1.92,1.9673,1.85,1.885,11637,0.0,1.0
2024-11-26,1.87,1.953,1.82,1.9014,50981,1.87,1.953,1.82,1.9014,50981,0.0,1.0
2024-11-27,1.88,1.9,1.83,1.87,8191,1.88,1.9,1.83,1.87,8191,0.0,1.0
2024-11-29,1.83,1.9,1.83,1.84,2061,1.83,1.9,1.83,1.84,2061,0.0,1.0
2024-12-02,1.8401,1.97,1.83,1.83,15372,1.8401,1.97,1.83,1.83,15372,0.0,1.0
2024-12-03,1.9499,1.96,1.65,1.81,15921,1.9499,1.96,1.65,1.81,15921,0.0,1.0
2024-12-04,1.865,1.9423,1.8301,1.8301,6595,1.865,1.9423,1.8301,1.8301,6595,0.0,1.0
2024-12-05,1.87,1.95,1.83,1.83,20839,1.87,1.95,1.83,1.83,20839,0.0,1.0
2024-12-06,1.89,1.9,1.8,1.8535,19014,1.89,1.9,1.8,1.8535,19014,0.0,1.0
2024-12-09,1.8773,1.95,1.8,1.83,27969,1.8773,1.95,1.8,1.83,27969,0.0,1.0
2024-12-10,1.86,1.92,1.81,1.92,16970,1.86,1.92,1.81,1.92,16970,0.0,1.0
2024-12-11,1.83,1.9277,1.8,1.82,11989,1.83,1.9277,1.8,1.82,11989,0.0,1.0
2024-12-12,1.85,1.9361,1.8,1.86,5326,1.85,1.9361,1.8,1.86,5326,0.0,1.0
2024-12-13,1.84,1.85,1.75,1.79,7000,1.84,1.85,1.75,1.79,7000,0.0,1.0
2024-12-16,1.73,1.84,1.71,1.795,21168,1.73,1.84,1.71,1.795,21168,0.0,1.0
2024-12-17,1.67,1.84,1.59,1.7975,40342,1.67,1.84,1.59,1.7975,40342,0.0,1.0
2024-12-18,1.64,1.7281,1.63,1.64,13727,1.64,1.7281,1.63,1.64,13727,0.0,1.0
2024-12-19,1.59,1.77,1.5811,1.655,15658,1.59,1.77,1.5811,1.655,15658,0.0,1.0
2024-12-20,1.58,1.6499,1.52,1.62,26358,1.58,1.6499,1.52,1.62,26358,0.0,1.0
2024-12-23,1.56,1.6,1.5201,1.585,6469,1.56,1.6,1.5201,1.585,6469,0.0,1.0
2024-12-24,1.6229,1.6229,1.5101,1.5101,21963,1.6229,1.6229,1.5101,1.5101,21963,0.0,1.0
2024-12-26,1.6,1.66,1.55,1.62,14592,1.6,1.66,1.55,1.62,14592,0.0,1.0
2024-12-27,1.61,1.7,1.61,1.65,13249,1.61,1.7,1.61,1.65,13249,0.0,1.0
2024-12-30,1.65,1.89,1.58,1.6,44719,1.65,1.89,1.58,1.6,44719,0.0,1.0
2024-12-31,1.65,1.71,1.63,1.63,7131,1.65,1.71,1.63,1.63,7131,0.0,1.0
2025-01-02,1.66,1.93,1.66,1.93,2595,1.66,1.93,1.66,1.93,2595,0.0,1.0
2025-01-03,1.67,1.74,1.67,1.74,2569,1.67,1.74,1.67,1.74,2569,0.0,1.0
2025-01-06,1.66,1.7,1.66,1.66,10403,1.66,1.7,1.66,1.66,10403,0.0,1.0
2025-01-07,1.7,1.74,1.66,1.74,7552,1.7,1.74,1.66,1.74,7552,0.0,1.0
2025-01-08,1.7,1.7987,1.6101,1.705,17541,1.7,1.7987,1.6101,1.705,17541,0.0,1.0
2025-01-10,1.7,1.7,1.61,1.6982,8353,1.7,1.7,1.61,1.6982,8353,0.0,1.0
2025-01-13,1.65,1.78,1.58,1.65,25809,1.65,1.78,1.58,1.65,25809,0.0,1.0
2025-01-14,1.67,1.68,1.6014,1.6551,7413,1.67,1.68,1.6014,1.6551,7413,0.0,1.0
2025-01-15,1.5601,1.68,1.5601,1.68,9921,1.5601,1.68,1.5601,1.68,9921,0.0,1.0
2025-01-16,1.635,1.69,1.6,1.68,10096,1.635,1.69,1.6,1.68,10096,0.0,1.0
2025-01-17,1.6516,1.6516,1.58,1.58,4312,1.6516,1.6516,1.58,1.58,4312,0.0,1.0
2025-01-21,1.63,1.63,1.57,1.57,2613,1.63,1.63,1.57,1.57,2613,0.0,1.0
2025-01-22,1.64,1.7,1.5868,1.67,9335,1.64,1.7,1.5868,1.67,9335,0.0,1.0
2025-01-23,1.5901,1.685,1.5901,1.6424,3094,1.5901,1.685,1.5901,1.6424,3094,0.0,1.0
2025-01-24,1.63,1.7,1.57,1.7,8519,1.63,1.7,1.57,1.7,8519,0.0,1.0
2025-01-27,1.5906,1.71,1.58,1.69,4470,1.5906,1.71,1.58,1.69,4470,0.0,1.0
2025-01-28,1.6509,1.91,1.6,1.6,4936,1.6509,1.91,1.6,1.6,4936,0.0,1.0
2025-01-29,1.75,1.8058,1.6,1.65,5749,1.75,1.8058,1.6,1.65,5749,0.0,1.0
2025-01-30,1.6101,1.8,1.6101,1.685,14468,1.6101,1.8,1.6101,1.685,14468,0.0,1.0
2025-01-31,1.63,1.73,1.615,1.73,5622,1.63,1.73,1.615,1.73,5622,0.0,1.0
2025-02-03,1.59,1.62,1.58,1.6142,8331,1.59,1.62,1.58,1.6142,8331,0.0,1.0
2025-02-04,1.62,1.6899,1.6,1.645,5897,1.62,1.6899,1.6,1.645,5897,0.0,1.0
2025-02-05,1.5801,1.64,1.57,1.58,4634,1.5801,1.64,1.57,1.58,4634,0.0,1.0
2025-02-06,1.585,1.67,1.51,1.51,15331,1.585,1.67,1.51,1.51,15331,0.0,1.0
2025-02-07,1.59,1.6168,1.56,1.56,8114,1.59,1.6168,1.56,1.56,8114,0.0,1.0
2025-02-10,1.58,1.58,1.52,1.56,12796,1.58,1.58,1.52,1.56,12796,0.0,1.0
2025-02-11,1.575,1.65,1.511,1.58,17579,1.575,1.65,1.511,1.58,17579,0.0,1.0
2025-02-12,1.58,1.6071,1.57,1.6071,3923,1.58,1.6071,1.57,1.6071,3923,0.0,1.0
2025-02-13,1.6,1.67,1.52,1.58,30462,1.6,1.67,1.52,1.58,30462,0.0,1.0
2025-02-14,1.55,1.6,1.54,1.575,4280,1.55,1.6,1.54,1.575,4280,0.0,1.0
2025-02-18,1.53,1.6,1.51,1.5991,11397,1.53,1.6,1.51,1.5991,11397,0.0,1.0
2025-02-19,1.53,1.57,1.52,1.57,2609,1.53,1.57,1.52,1.57,2609,0.0,1.0
2025-02-20,1.5139,1.59,1.5139,1.534,3852,1.5139,1.59,1.5139,1.534,3852,0.0,1.0
2025-02-21,1.54,1.59,1.5,1.51,10691,1.54,1.59,1.5,1.51,10691,0.0,1.0
2025-02-24,1.51,1.59,1.5,1.5,15046,1.51,1.59,1.5,1.5,15046,0.0,1.0
2025-02-25,1.475,1.55,1.42,1.51,50578,1.475,1.55,1.42,1.51,50578,0.0,1.0
2025-02-26,1.42,1.4992,1.41,1.41,8718,1.42,1.4992,1.41,1.41,8718,0.0,1.0
2025-02-27,1.46,1.58,1.41,1.48,16572,1.46,1.58,1.41,1.48,16572,0.0,1.0
2025-02-28,1.45,1.47,1.42,1.42,7672,1.45,1.47,1.42,1.42,7672,0.0,1.0
2025-03-03,1.42,1.4667,1.42,1.42,6619,1.42,1.4667,1.42,1.42,6619,0.0,1.0
2025-03-04,1.3564,1.42,1.35,1.4,12607,1.3564,1.42,1.35,1.4,12607,0.0,1.0
2025-03-05,1.36,1.3999,1.3,1.3,17316,1.36,1.3999,1.3,1.3,17316,0.0,1.0
2025-03-06,1.34,1.3475,1.3,1.3338,3105,1.34,1.3475,1.3,1.3338,3105,0.0,1.0
2025-03-07,1.3384,1.34,1.2939,1.2981,7157,1.3384,1.34,1.2939,1.2981,7157,0.0,1.0
2025-03-10,1.28,1.32,1.28,1.32,3278,1.28,1.32,1.28,1.32,3278,0.0,1.0
2025-03-11,1.2504,1.295,1.25,1.295,7040,1.2504,1.295,1.25,1.295,7040,0.0,1.0
2025-03-12,1.285,1.34,1.24,1.24,6543,1.285,1.34,1.24,1.24,6543,0.0,1.0
2025-03-13,1.25,1.35,1.24,1.24,7599,1.25,1.35,1.24,1.24,7599,0.0,1.0
2025-03-14,1.34,1.34,1.2474,1.25,1717,1.34,1.34,1.2474,1.25,1717,0.0,1.0
2025-03-17,1.278,1.33,1.267,1.33,3478,1.278,1.33,1.267,1.33,3478,0.0,1.0
2025-03-18,1.26,1.3,1.26,1.26,2483,1.26,1.3,1.26,1.26,2483,0.0,1.0
2025-03-19,1.27,1.31,1.2605,1.261,2524,1.27,1.31,1.2605,1.261,2524,0.0,1.0
2025-03-20,1.2755,1.3388,1.2709,1.305,3914,1.2755,1.3388,1.2709,1.305,3914,0.0,1.0
2025-03-21,1.26,1.3416,1.25,1.25,8934,1.26,1.3416,1.25,1.25,8934,0.0,1.0
2025-03-24,1.27,1.28,1.26,1.26,1805,1.27,1.28,1.26,1.26,1805,0.0,1.0
2025-03-25,1.26,1.3,1.21,1.21,6357,1.26,1.3,1.21,1.21,6357,0.0,1.0
2025-03-26,1.28,1.3499,1.28,1.29,8944,1.28,1.3499,1.28,1.29,8944,0.0,1.0
2025-03-27,1.375,1.45,1.24,1.24,16003,1.375,1.45,1.24,1.24,16003,0.0,1.0
2025-03-28,1.38,1.4761,1.37,1.4761,4226,1.38,1.4761,1.37,1.4761,4226,0.0,1.0
2025-03-31,1.37,1.4999,1.37,1.37,6043,1.37,1.4999,1.37,1.37,6043,0.0,1.0
2025-04-01,1.31,1.4,1.28,1.3757,4686,1.31,1.4,1.28,1.3757,4686,0.0,1.0
2025-04-02,1.27,1.35,1.27,1.35,1605,1.27,1.35,1.27,1.35,1605,0.0,1.0
2025-04-03,1.3,1.35,1.2609,1.29,2158,1.3,1.35,1.2609,1.29,2158,0.0,1.0
2025-04-04,1.26,1.3324,1.26,1.26,8209,1.26,1.3324,1.26,1.26,8209,0.0,1.0
2025-04-07,1.23,1.33,1.22,1.266,22659,1.23,1.33,1.22,1.266,22659,0.0,1.0
2025-04-08,1.1589,1.2386,1.15,1.22,2925,1.1589,1.2386,1.15,1.22,2925,0.0,1.0
2025-04-09,1.0907,1.1719,0.9231,1.12,24077,1.0907,1.1719,0.9231,1.12,24077,0.0,1.0
2025-04-10,1.19,1.27,1.16,1.27,3627,1.19,1.27,1.16,1.27,3627,0.0,1.0
2025-04-11,1.1789,1.25,1.16,1.19,5556,1.1789,1.25,1.16,1.19,5556,0.0,1.0
2025-04-14,1.24,1.261,1.17,1.21,6092,1.24,1.261,1.17,1.21,6092,0.0,1.0
2025-04-15,1.17,1.18,1.16,1.1799,2436,1.17,1.18,1.16,1.1799,2436,0.0,1.0
2025-04-16,1.16,1.2099,1.16,1.16,4617,1.16,1.2099,1.16,1.16,4617,0.0,1.0
2025-04-17,1.3287,1.3287,1.135,1.2,3969,1.3287,1.3287,1.135,1.2,3969,0.0,1.0
2025-04-21,1.1962,1.33,1.17,1.245,4255,1.1962,1.33,1.17,1.245,4255,0.0,1.0
2025-04-22,1.2,1.2616,1.2,1.21,2732,1.2,1.2616,1.2,1.21,2732,0.0,1.0
2025-04-23,1.2,1.34,1.19,1.21,10370,1.2,1.34,1.19,1.21,10370,0.0,1.0
2025-04-24,1.1977,1.33,1.19,1.2,2830,1.1977,1.33,1.19,1.2,2830,0.0,1.0
2025-04-25,1.2,1.3,1.1901,1.23,22909,1.2,1.3,1.1901,1.23,22909,0.0,1.0
2025-04-28,1.28,1.28,1.2,1.2,1543,1.28,1.28,1.2,1.2,1543,0.0,1.0
2025-04-29,1.23,1.28,1.23,1.28,3001,1.23,1.28,1.23,1.28,3001,0.0,1.0
2025-04-30,1.23,1.25,1.23,1.25,1361,1.23,1.25,1.23,1.25,1361,0.0,1.0
2025-05-01,1.235,1.24,1.22,1.24,1035,1.235,1.24,1.22,1.24,1035,0.0,1.0
2025-05-02,1.26,1.59,1.23,1.281,41520,1.26,1.59,1.23,1.281,41520,0.0,1.0
2025-05-05,1.3031,1.5,1.26,1.26,36523,1.3031,1.5,1.26,1.26,36523,0.0,1.0
2025-05-06,1.2945,1.4999,1.25,1.27,28508,1.2945,1.4999,1.25,1.27,28508,0.0,1.0
2025-05-07,1.27,1.33,1.2461,1.33,3950,1.27,1.33,1.2461,1.33,3950,0.0,1.0
2025-05-08,1.3,1.34,1.27,1.31,6940,1.3,1.34,1.27,1.31,6940,0.0,1.0
2025-05-09,1.27,1.3377,1.27,1.3267,2377,1.27,1.3377,1.27,1.3267,2377,0.0,1.0
2025-05-12,1.32,1.6163,1.28,1.28,51000,1.32,1.6163,1.28,1.28,51000,0.0,1.0
2025-05-13,1.32,1.55,1.32,1.4,16676,1.32,1.55,1.32,1.4,16676,0.0,1.0
2025-05-14,1.26,1.3194,1.19,1.2883,7647,1.26,1.3194,1.19,1.2883,7647,0.0,1.0
2025-05-15,1.3,1.3199,1.2,1.2601,5052,1.3,1.3199,1.2,1.2601,5052,0.0,1.0
2025-05-16,1.27,1.309,1.2168,1.29,6120,1.27,1.309,1.2168,1.29,6120,0.0,1.0
2025-05-19,1.34,1.34,1.21,1.2111,13850,1.34,1.34,1.21,1.2111,13850,0.0,1.0
2025-05-20,1.3,1.535,1.29,1.45,54977,1.3,1.535,1.29,1.45,54977,0.0,1.0
2025-05-21,1.39,1.39,1.27,1.27,2132,1.39,1.39,1.27,1.27,2132,0.0,1.0
2025-05-22,1.3363,1.45,1.32,1.38,7716,1.3363,1.45,1.32,1.38,7716,0.0,1.0
2025-05-23,1.35,1.41,1.3,1.4,7899,1.35,1.41,1.3,1.4,7899,0.0,1.0
2025-05-27,1.3286,1.49,1.29,1.31,16528,1.3286,1.49,1.29,1.31,16528,0.0,1.0
2025-05-28,1.32,1.38,1.31,1.31,1553,1.32,1.38,1.31,1.31,1553,0.0,1.0
2025-05-29,1.4,1.4,1.31,1.31,7586,1.4,1.4,1.31,1.31,7586,0.0,1.0
2025-05-30,1.36,1.38,1.33,1.35,2228,1.36,1.38,1.33,1.35,2228,0.0,1.0
2025-06-02,1.41,1.5499,1.37,1.47,34143,1.41,1.5499,1.37,1.47,34143,0.0,1.0
2025-06-03,1.35,1.4,1.34,1.37,4907,1.35,1.4,1.34,1.37,4907,0.0,1.0
2025-06-04,1.3175,1.37,1.3144,1.37,1336,1.3175,1.37,1.3144,1.37,1336,0.0,1.0
2025-06-05,1.323,1.64,1.323,1.41,12629,1.323,1.64,1.323,1.41,12629,0.0,1.0
2025-06-06,1.3525,1.4925,1.3525,1.4925,1145,1.3525,1.4925,1.3525,1.4925,1145,0.0,1.0
2025-06-09,1.3806,1.43,1.35,1.43,3882,1.3806,1.43,1.35,1.43,3882,0.0,1.0
2025-06-10,1.39,1.5002,1.3501,1.39,5303,1.39,1.5002,1.3501,1.39,5303,0.0,1.0
2025-06-11,1.37,1.385,1.37,1.373,2232,1.37,1.385,1.37,1.373,2232,0.0,1.0
2025-06-12,1.36,1.42,1.36,1.37,2790,1.36,1.42,1.36,1.37,2790,0.0,1.0
2025-06-13,1.4,1.4,1.4,1.4,670,1.4,1.4,1.4,1.4,670,0.0,1.0
2025-06-16,1.33,1.3993,1.32,1.3381,5161,1.33,1.3993,1.32,1.3381,5161,0.0,1.0
2025-06-17,1.33,1.3777,1.33,1.3777,1446,1.33,1.3777,1.33,1.3777,1446,0.0,1.0
2025-06-18,1.32,1.3404,1.32,1.3404,2461,1.32,1.3404,1.32,1.3404,2461,0.0,1.0
2025-06-20,1.35,1.46,1.3,1.4,8215,1.35,1.46,1.3,1.4,8215,0.0,1.0
2025-06-23,1.32,1.33,1.3,1.31,4568,1.32,1.33,1.3,1.31,4568,0.0,1.0
2025-06-24,1.32,1.3469,1.3,1.34,6277,1.32,1.3469,1.3,1.34,6277,0.0,1.0
2025-06-25,1.31,1.35,1.3,1.3,1760,1.31,1.35,1.3,1.3,1760,0.0,1.0
2025-06-26,1.37,1.37,1.3,1.35,10068,1.37,1.37,1.3,1.35,10068,0.0,1.0
2025-06-27,1.36,1.36,1.3301,1.34,4359,1.36,1.36,1.3301,1.34,4359,0.0,1.0
2025-06-30,1.34,1.36,1.27,1.36,2935,1.34,1.36,1.27,1.36,2935,0.0,1.0
2025-07-01,1.33,1.3484,1.32,1.32,2796,1.33,1.3484,1.32,1.32,2796,0.0,1.0
2025-07-02,1.3345,1.3699,1.33,1.35,2111,1.3345,1.3699,1.33,1.35,2111,0.0,1.0
2025-07-03,1.33,1.4,1.33,1.37,7585,1.33,1.4,1.33,1.37,7585,0.0,1.0
2025-07-07,1.35,1.4,1.32,1.3211,7239,1.35,1.4,1.32,1.3211,7239,0.0,1.0
2025-07-08,1.3,1.3835,1.25,1.3802,33723,1.3,1.3835,1.25,1.3802,33723,0.0,1.0
2025-07-09,1.31,1.3494,1.25,1.29,16572,1.31,1.3494,1.25,1.29,16572,0.0,1.0
2025-07-10,1.3,1.3467,1.296,1.3405,6044,1.3,1.3467,1.296,1.3405,6044,0.0,1.0
2025-07-11,1.335,1.335,1.22,1.22,3973,1.335,1.335,1.22,1.22,3973,0.0,1.0
2025-07-14,1.32,1.35,1.29,1.3487,3493,1.32,1.35,1.29,1.3487,3493,0.0,1.0
2025-07-15,1.3001,1.35,1.269,1.269,6087,1.3001,1.35,1.269,1.269,6087,0.0,1.0
2025-07-16,1.3,1.35,1.26,1.32,2391,1.3,1.35,1.26,1.32,2391,0.0,1.0
2025-07-17,1.29,1.35,1.29,1.35,11795,1.29,1.35,1.29,1.35,11795,0.0,1.0
2025-07-18,1.325,1.3499,1.3,1.3176,4943,1.325,1.3499,1.3,1.3176,4943,0.0,1.0
2025-07-21,1.328,1.35,1.316,1.316,2947,1.328,1.35,1.316,1.316,2947,0.0,1.0
2025-07-22,1.3,1.3699,1.2968,1.3699,3673,1.3,1.3699,1.2968,1.3699,3673,0.0,1.0
2025-07-23,1.3476,1.35,1.31,1.32,32128,1.3476,1.35,1.31,1.32,32128,0.0,1.0
2025-07-24,1.32,1.36,1.3101,1.345,898,1.32,1.36,1.3101,1.345,898,0.0,1.0
2025-07-25,1.34,1.34,1.33,1.33,1378,1.34,1.34,1.33,1.33,1378,0.0,1.0
2025-07-28,1.34,1.34,1.33,1.34,4732,1.34,1.34,1.33,1.34,4732,0.0,1.0
2025-07-29,1.37,1.4,1.36,1.37,11649,1.37,1.4,1.36,1.37,11649,0.0,1.0
2025-07-30,1.3296,1.3296,1.3296,1.3296,750,1.3296,1.3296,1.3296,1.3296,750,0.0,1.0
2025-07-31,1.34,1.4,1.33,1.335,15092,1.34,1.4,1.33,1.335,15092,0.0,1.0
2025-08-01,1.3001,1.3912,1.3,1.3912,40287,1.3001,1.3912,1.3,1.3912,40287,0.0,1.0
2025-08-04,1.3,1.3,1.3,1.3,264,1.3,1.3,1.3,1.3,264,0.0,1.0
2025-08-05,1.3233,1.355,1.3,1.3269,7517,1.3233,1.355,1.3,1.3269,7517,0.0,1.0
2025-08-06,1.3233,1.3233,1.3233,1.3233,240,1.3233,1.3233,1.3233,1.3233,240,0.0,1.0
2025-08-07,1.2606,1.3108,1.2606,1.3004,12230,1.2606,1.3108,1.2606,1.3004,12230,0.0,1.0
2025-08-08,1.26,1.3,1.26,1.3,1125,1.26,1.3,1.26,1.3,1125,0.0,1.0
2025-08-11,1.17,1.2989,1.005,1.26,39835,1.17,1.2989,1.005,1.26,39835,0.0,1.0
2025-08-12,1.0903,1.1499,1.0903,1.1482,11604,1.0903,1.1499,1.0903,1.1482,11604,0.0,1.0
2025-08-13,1.0999,1.1892,1.035,1.09,21838,1.0999,1.1892,1.035,1.09,21838,0.0,1.0
2025-08-14,1.08,1.13,1.08,1.13,13231,1.08,1.13,1.08,1.13,13231,0.0,1.0
2025-08-15,1.0768,1.13,1.0705,1.13,6128,1.0768,1.13,1.0705,1.13,6128,0.0,1.0
2025-08-18,1.11,1.11,1.06,1.06,4526,1.11,1.11,1.06,1.06,4526,0.0,1.0
2025-08-19,1.105,1.1165,1.0942,1.1165,3782,1.105,1.1165,1.0942,1.1165,3782,0.0,1.0
2025-08-20,1.05,1.085,1.05,1.085,6780,1.05,1.085,1.05,1.085,6780,0.0,1.0
2025-08-21,1.05,1.056,1.04,1.045,3021917,1.05,1.056,1.04,1.045,3021917,0.0,1.0
2025-08-22,1.08,1.33,1.01,1.26,2543792,1.08,1.33,1.01,1.26,2543792,0.0,1.0
2025-08-25,1.09,1.13,1.01,1.09,255955,1.09,1.13,1.01,1.09,255955,0.0,1.0
2025-08-26,1.07,1.14,1.0609,1.11,53693,1.07,1.14,1.0609,1.11,53693,0.0,1.0
2025-08-27,1.08,1.11,1.07,1.07,40221,1.08,1.11,1.07,1.07,40221,0.0,1.0
2025-08-28,1.11,1.14,1.0925,1.1,36897,1.11,1.14,1.0925,1.1,36897,0.0,1.0
2025-08-29,1.16,1.18,1.05,1.1084,144033,1.16,1.18,1.05,1.1084,144033,0.0,1.0
2025-09-02,1.13,1.15,1.09,1.1,27584,1.13,1.15,1.09,1.1,27584,0.0,1.0
2025-09-03,1.14,1.14,1.08,1.11,28616,1.14,1.14,1.08,1.11,28616,0.0,1.0
2025-09-04,1.11,1.14,1.0914,1.14,6682,1.11,1.14,1.0914,1.14,6682,0.0,1.0
2025-09-05,1.1,1.13,1.1,1.11,11203,1.1,1.13,1.1,1.11,11203,0.0,1.0
2025-09-08,1.11,1.15,1.08,1.08,11873,1.11,1.15,1.08,1.08,11873,0.0,1.0
2025-09-09,1.09,1.16,1.09,1.1,6972,1.09,1.16,1.09,1.1,6972,0.0,1.0
2025-09-10,1.1052,1.12,1.09,1.1,10748,1.1052,1.12,1.09,1.1,10748,0.0,1.0
2025-09-11,1.09,1.14,1.09,1.14,19893,1.09,1.14,1.09,1.14,19893,0.0,1.0
2025-09-12,1.12,1.15,1.1,1.15,9886,1.12,1.15,1.1,1.15,9886,0.0,1.0
2025-09-15,1.265,1.28,1.1,1.1,207095,1.265,1.28,1.1,1.1,207095,0.0,1.0
2025-09-16,1.3659,1.39,1.26,1.35,1175786,1.3659,1.39,1.26,1.35,1175786,0.0,1.0
2025-09-17,1.8,1.84,1.4301,1.55,11593492,1.8,1.84,1.4301,1.55,11593492,0.0,1.0
2025-09-18,1.47,1.55,1.37,1.46,469945,1.47,1.55,1.37,1.46,469945,0.0,1.0
2025-09-19,1.36,1.51,1.3501,1.37,218863,1.36,1.51,1.3501,1.37,218863,0.0,1.0
2025-09-22,1.46,1.47,1.33,1.33,86680,1.46,1.47,1.33,1.33,86680,0.0,1.0
2025-09-23,1.42,1.48,1.33,1.48,85952,1.42,1.48,1.33,1.48,85952,0.0,1.0
2025-09-24,1.37,1.3986,1.35,1.38,25847,1.37,1.3986,1.35,1.38,25847,0.0,1.0
2025-09-25,1.36,1.39,1.33,1.345,52096,1.36,1.39,1.33,1.345,52096,0.0,1.0
2025-09-26,1.36,1.37,1.32,1.32,16920,1.36,1.37,1.32,1.32,16920,0.0,1.0
2025-09-29,1.38,1.41,1.3005,1.31,37315,1.38,1.41,1.3005,1.31,37315,0.0,1.0
2025-09-30,1.33,1.3695,1.31,1.3223,24157,1.33,1.3695,1.31,1.3223,24157,0.0,1.0
2025-10-01,1.33,1.35,1.31,1.31,22817,1.33,1.35,1.31,1.31,22817,0.0,1.0
2025-10-02,1.3,1.32,1.25,1.31,36393,1.3,1.32,1.25,1.31,36393,0.0,1.0
2025-10-03,1.33,1.375,1.3,1.33,24715,1.33,1.375,1.3,1.33,24715,0.0,1.0
2025-10-06,1.39,1.44,1.32,1.34,102624,1.39,1.44,1.32,1.34,102624,0.0,1.0
2025-10-07,1.63,1.65,1.43,1.44,149113,1.63,1.65,1.43,1.44,149113,0.0,1.0
2025-10-08,1.52,1.59,1.51,1.59,53946,1.52,1.59,1.51,1.59,53946,0.0,1.0
2025-10-09,1.61,1.6826,1.52,1.58,97328,1.61,1.6826,1.52,1.58,97328,0.0,1.0
2025-10-10,1.45,1.6155,1.44,1.56,71804,1.45,1.6155,1.44,1.56,71804,0.0,1.0
2025-10-13,1.42,1.47,1.3783,1.47,50358,1.42,1.47,1.3783,1.47,50358,0.0,1.0
2025-10-14,1.47,1.48,1.36,1.38,48239,1.47,1.48,1.36,1.38,48239,0.0,1.0
2025-10-15,1.47,1.5071,1.3982,1.42,41760,1.47,1.5071,1.3982,1.42,41760,0.0,1.0
2025-10-16,1.46,1.4999,1.3808,1.43,73034,1.46,1.4999,1.3808,1.43,73034,0.0,1.0
2025-10-17,1.51,1.57,1.431,1.45,139060,1.51,1.57,1.431,1.45,139060,0.0,1.0
2025-10-20,1.47,1.6295,1.46,1.51,41848,1.47,1.6295,1.46,1.51,41848,0.0,1.0
2025-10-21,1.475,1.51,1.4,1.45,29350,1.475,1.51,1.4,1.45,29350,0.0,1.0
2025-10-22,1.43,1.52,1.38,1.38,124245,1.43,1.52,1.38,1.38,124245,0.0,1.0
2025-10-23,1.47,1.52,1.4413,1.49,11722,1.47,1.52,1.4413,1.49,11722,0.0,1.0
2025-10-24,1.44,1.505,1.42,1.42,20790,1.44,1.505,1.42,1.42,20790,0.0,1.0
2025-10-27,1.51,1.5307,1.42,1.46,29797,1.51,1.5307,1.42,1.46,29797,0.0,1.0
2025-10-28,1.49,1.53,1.35,1.44,11036383,1.49,1.53,1.35,1.44,11036383,0.0,1.0
2025-10-29,1.65,1.73,1.49,1.56,2063289,1.65,1.73,1.49,1.56,2063289,0.0,1.0
2025-10-30,1.54,1.63,1.52,1.63,192212,1.54,1.63,1.52,1.63,192212,0.0,1.0
2025-10-31,1.56,1.62,1.44,1.47,156870,1.56,1.62,1.44,1.47,156870,0.0,1.0
2025-11-03,1.5,1.5873,1.5,1.53,39854,1.5,1.5873,1.5,1.53,39854,0.0,1.0
2025-11-04,1.36,1.51,1.29,1.49,475341,1.36,1.51,1.29,1.49,475341,0.0,1.0
2025-11-05,1.41,1.43,1.3378,1.34,43973,1.41,1.43,1.3378,1.34,43973,0.0,1.0
2025-11-06,1.35,1.42,1.3,1.41,125083,1.35,1.42,1.3,1.41,125083,0.0,1.0
2025-11-07,1.35,1.4,1.3,1.35,121057,1.35,1.4,1.3,1.35,121057,0.0,1.0
2025-11-10,1.35,1.4,1.32,1.32,29179,1.35,1.4,1.32,1.32,29179,0.0,1.0
2025-11-11,1.35,1.35,1.3,1.33,48002,1.35,1.35,1.3,1.33,48002,0.0,1.0
2025-11-12,1.36,1.38,1.3,1.33,114510,1.36,1.38,1.3,1.33,114510,0.0,1.0
2025-11-13,1.36,1.4234,1.33,1.4234,3633,1.36,1.4234,1.33,1.4234,3633,0.0,1.0
2025-11-14,1.39,1.415,1.285,1.36,67735,1.39,1.415,1.285,1.36,67735,0.0,1.0
2025-11-17,1.26,1.3728,1.25,1.312,167326,1.26,1.3728,1.25,1.312,167326,0.0,1.0
2025-11-18,1.26,1.32,1.24,1.24,25602,1.26,1.32,1.24,1.24,25602,0.0,1.0
2025-11-19,1.255,1.2923,1.22,1.24,26701,1.255,1.2923,1.22,1.24,26701,0.0,1.0
2025-11-20,1.25,1.3,1.21,1.3,31854,1.25,1.3,1.21,1.3,31854,0.0,1.0
2025-11-21,1.24,1.29,1.2,1.2,75736,1.24,1.29,1.2,1.2,75736,0.0,1.0
2025-11-24,1.24,1.29,1.21,1.22,40268,1.24,1.29,1.21,1.22,40268,0.0,1.0
2025-11-25,1.24,1.29,1.215,1.24,27955,1.24,1.29,1.215,1.24,27955,0.0,1.0
2025-11-26,1.25,1.3069,1.24,1.3069,22061,1.25,1.3069,1.24,1.3069,22061,0.0,1.0