date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-08,4.5,4.5,4.5,4.5,600,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,7767.03212165762,0.0,1.0
1992-07-09,4.25,4.5,4.25,4.25,4700,0.328310731828902,0.347623127818837,0.328310731828902,0.328310731828902,60841.7516196513,0.0,1.0
1992-07-10,4.0,4.5,3.625,4.25,100800,0.308998335838966,0.347623127818837,0.280029741854063,0.328310731828902,1304861.39643848,0.0,1.0
1992-07-13,4.125,4.125,3.75,3.75,1100,0.318654533833934,0.318654533833934,0.289685939849031,0.289685939849031,14239.5588897056,0.0,1.0
1992-07-14,4.25,4.25,4.25,4.25,800,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,10356.0428288768,0.0,1.0
1992-07-15,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-07-16,3.75,3.75,3.75,3.75,100,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,1294.5053536096,0.0,1.0
1992-07-17,4.0,4.0,4.0,4.0,800,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,10356.0428288768,0.0,1.0
1992-07-20,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-07-21,3.75,3.75,3.75,3.75,11200,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,144984.599604276,0.0,1.0
1992-07-22,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-07-23,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-07-24,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-07-27,4.25,4.25,4.25,4.25,1700,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,22006.5910113632,0.0,1.0
1992-07-28,4.0,4.0,4.0,4.0,4800,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,62136.256973261,0.0,1.0
1992-07-29,4.25,4.25,4.25,4.25,500,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,6472.52676804801,0.0,1.0
1992-07-30,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-07-31,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-08-03,4.0,4.0,4.0,4.0,1800,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,23301.0963649729,0.0,1.0
1992-08-04,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-05,4.0,4.0,3.5,4.0,9200,0.308998335838966,0.308998335838966,0.270373543859096,0.308998335838966,119094.492532084,0.0,1.0
1992-08-06,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-07,4.0,4.0,3.75,3.75,3200,0.308998335838966,0.308998335838966,0.289685939849031,0.289685939849031,41424.1713155073,0.0,1.0
1992-08-10,4.0,4.0,3.875,3.875,4600,0.308998335838966,0.308998335838966,0.299342137843999,0.299342137843999,59547.2462660418,0.0,1.0
1992-08-11,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-12,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-13,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-14,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-17,3.75,3.75,3.75,3.75,1000,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,12945.053536096,0.0,1.0
1992-08-18,4.0,4.0,4.0,4.0,1300,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,16828.5695969249,0.0,1.0
1992-08-19,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-20,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-21,3.75,3.75,3.75,3.75,300,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,3883.51606082881,0.0,1.0
1992-08-24,4.0,4.0,4.0,4.0,1200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,15534.0642433153,0.0,1.0
1992-08-25,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-26,4.0,4.0,4.0,4.0,5700,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,73786.8051557475,0.0,1.0
1992-08-27,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-08-28,4.0,4.0,4.0,4.0,1600,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,20712.0856577537,0.0,1.0
1992-08-31,4.25,4.25,3.75,3.75,7800,0.328310731828902,0.328310731828902,0.289685939849031,0.289685939849031,100971.417581549,0.0,1.0
1992-09-01,4.313,4.313,4.313,4.313,2800,0.333177455618365,0.333177455618365,0.333177455618365,0.333177455618365,36246.1499010689,0.0,1.0
1992-09-02,3.75,4.25,3.75,4.25,2800,0.289685939849031,0.328310731828902,0.289685939849031,0.328310731828902,36246.1499010689,0.0,1.0
1992-09-03,4.5,4.5,4.5,4.5,1300,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,16828.5695969248,0.0,1.0
1992-09-04,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1992-09-08,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1992-09-09,4.0,4.0,4.0,4.0,2500,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,32362.6338402401,0.0,1.0
1992-09-10,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-09-11,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-09-14,4.25,4.25,4.25,4.25,500,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,6472.52676804801,0.0,1.0
1992-09-15,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-09-16,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-09-17,4.5,4.5,4.5,4.5,100,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,1294.5053536096,0.0,1.0
1992-09-18,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1992-09-21,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1992-09-22,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1992-09-23,3.875,4.25,3.75,4.25,10300,0.299342137843999,0.328310731828902,0.289685939849031,0.328310731828902,133334.051421789,0.0,1.0
1992-09-24,3.75,4.0,3.75,4.0,1300,0.289685939849031,0.308998335838966,0.289685939849031,0.308998335838966,16828.5695969248,0.0,1.0
1992-09-25,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-09-28,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-09-29,4.125,4.25,4.125,4.25,2800,0.318654533833934,0.328310731828902,0.318654533833934,0.328310731828902,36246.1499010689,0.0,1.0
1992-09-30,4.5,4.5,4.5,4.5,2800,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,36246.1499010689,0.0,1.0
1992-10-01,4.5,4.5,4.5,4.5,1300,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,16828.5695969248,0.0,1.0
1992-10-02,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1992-10-05,3.75,3.75,3.75,3.75,1400,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,18123.0749505344,0.0,1.0
1992-10-06,4.25,4.25,4.125,4.125,10300,0.328310731828902,0.328310731828902,0.318654533833934,0.318654533833934,133334.051421789,0.0,1.0
1992-10-07,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-10-08,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1992-10-09,4.0,4.0,4.0,4.0,500,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,6472.52676804802,0.0,1.0
1992-10-12,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-10-13,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1992-10-14,3.75,3.75,3.75,3.75,100,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,1294.5053536096,0.0,1.0
1992-10-15,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-10-16,3.75,3.75,3.75,3.75,1300,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,16828.5695969248,0.0,1.0
1992-10-19,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-10-20,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-10-21,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-10-22,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1992-10-23,3.75,3.75,3.75,3.75,2900,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,37540.6552546785,0.0,1.0
1992-10-26,4.375,4.375,4.375,4.375,2300,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,29773.6231330209,0.0,1.0
1992-10-27,4.0,4.0,4.0,4.0,600,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,7767.03212165763,0.0,1.0
1992-10-28,4.375,4.375,4.375,4.375,600,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,7767.03212165763,0.0,1.0
1992-10-29,4.5,4.75,4.0,4.0,6000,0.347623127818837,0.366935523808773,0.308998335838966,0.308998335838966,77670.3212165762,0.0,1.0
1992-10-30,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1992-11-02,4.75,5.0,4.75,5.0,2800,0.366935523808773,0.386247919798708,0.366935523808773,0.386247919798708,36246.1499010688,0.0,1.0
1992-11-03,5.0,5.0,5.0,5.0,1100,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,14239.5588897056,0.0,1.0
1992-11-04,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1992-11-05,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1992-11-06,4.5,4.75,4.5,4.75,1800,0.347623127818837,0.366935523808773,0.347623127818837,0.366935523808773,23301.0963649729,0.0,1.0
1992-11-09,4.5,4.5,4.5,4.5,900,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,11650.5481824864,0.0,1.0
1992-11-10,5.0,5.0,4.563,4.563,2400,0.386247919798708,0.386247919798708,0.352489851608301,0.352489851608301,31068.1284866305,0.0,1.0
1992-11-11,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1992-11-12,5.0,5.25,5.0,5.25,1900,0.386247919798708,0.405560315788643,0.386247919798708,0.405560315788643,24595.6017185825,0.0,1.0
1992-11-13,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1992-11-16,5.75,5.75,5.25,5.25,11700,0.444185107768514,0.444185107768514,0.405560315788643,0.405560315788643,151457.126372324,0.0,1.0
1992-11-17,5.25,5.25,5.25,5.25,500,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,6472.52676804802,0.0,1.0
1992-11-18,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-11-19,5.25,5.25,5.25,5.25,4200,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,54369.2248516034,0.0,1.0
1992-11-20,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-11-23,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-11-24,5.25,5.25,5.25,5.25,1100,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,14239.5588897056,0.0,1.0
1992-11-25,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-11-27,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-11-30,5.25,5.25,5.25,5.25,300,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,3883.51606082881,0.0,1.0
1992-12-01,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-12-02,5.25,5.25,5.25,5.25,200,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,2589.01070721921,0.0,1.0
1992-12-03,5.25,5.25,5.25,5.25,200,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,2589.01070721921,0.0,1.0
1992-12-04,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-12-07,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-12-08,5.25,5.25,5.25,5.25,1100,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,14239.5588897056,0.0,1.0
1992-12-09,5.25,5.25,5.25,5.25,200,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,2589.01070721921,0.0,1.0
1992-12-10,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-12-11,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1992-12-14,5.25,5.25,5.25,5.25,400,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,5178.02141443842,0.0,1.0
1992-12-15,6.0,6.0,5.5,6.0,6000,0.46349750375845,0.46349750375845,0.424872711778579,0.46349750375845,77670.3212165761,0.0,1.0
1992-12-16,5.875,5.875,5.75,5.75,5700,0.453841305763482,0.453841305763482,0.444185107768514,0.444185107768514,73786.8051557474,0.0,1.0
1992-12-17,6.0,6.0,5.75,5.75,3400,0.46349750375845,0.46349750375845,0.444185107768514,0.444185107768514,44013.1820227265,0.0,1.0
1992-12-18,5.5,6.0,5.5,6.0,4400,0.424872711778579,0.46349750375845,0.424872711778579,0.46349750375845,56958.2355588225,0.0,1.0
1992-12-21,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1992-12-22,5.5,6.0,5.5,6.0,1000,0.424872711778579,0.46349750375845,0.424872711778579,0.46349750375845,12945.053536096,0.0,1.0
1992-12-23,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1992-12-24,6.0,6.0,5.813,5.813,2300,0.46349750375845,0.46349750375845,0.449051831557978,0.449051831557978,29773.6231330208,0.0,1.0
1992-12-28,6.25,6.25,6.25,6.25,100,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,1294.5053536096,0.0,1.0
1992-12-29,6.25,6.25,6.25,6.25,0,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,0,0.0,1.0
1992-12-30,5.5,5.5,5.5,5.5,2500,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,32362.6338402401,0.0,1.0
1992-12-31,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-04,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-05,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-06,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-07,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-08,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-11,5.75,5.75,5.5,5.5,3900,0.444185107768514,0.444185107768514,0.424872711778579,0.424872711778579,50485.7087907745,0.0,1.0
1993-01-12,5.5,5.5,5.5,5.5,500,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,6472.52676804801,0.0,1.0
1993-01-13,5.75,5.75,5.5,5.5,600,0.444185107768514,0.444185107768514,0.424872711778579,0.424872711778579,7767.03212165762,0.0,1.0
1993-01-14,6.0,6.0,5.5,5.5,600,0.46349750375845,0.46349750375845,0.424872711778579,0.424872711778579,7767.03212165761,0.0,1.0
1993-01-15,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1993-01-18,5.5,5.5,5.5,5.5,300,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,3883.51606082881,0.0,1.0
1993-01-19,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-01-20,5.5,5.5,5.5,5.5,300,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,3883.51606082881,0.0,1.0
1993-01-21,6.0,6.0,6.0,6.0,2300,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,29773.6231330208,0.0,1.0
1993-01-22,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1993-01-25,6.0,6.0,6.0,6.0,3400,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,44013.1820227265,0.0,1.0
1993-01-26,5.75,5.75,5.75,5.75,400,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,5178.02141443841,0.0,1.0
1993-01-27,5.75,5.75,5.75,5.75,0,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,0,0.0,1.0
1993-01-28,5.75,5.75,5.75,5.75,300,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,3883.51606082881,0.0,1.0
1993-01-29,5.75,5.75,5.75,5.75,1100,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,14239.5588897056,0.0,1.0
1993-02-01,5.75,5.75,5.75,5.75,0,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,0,0.0,1.0
1993-02-02,5.75,5.75,5.75,5.75,900,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,11650.5481824864,0.0,1.0
1993-02-03,6.0,6.25,6.0,6.25,7100,0.46349750375845,0.482809899748385,0.46349750375845,0.482809899748385,91909.8801062817,0.0,1.0
1993-02-04,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1993-02-05,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1993-02-08,6.25,6.25,6.25,6.25,500,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,6472.52676804801,0.0,1.0
1993-02-09,6.25,6.25,6.25,6.25,0,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,0,0.0,1.0
1993-02-10,5.75,5.75,5.75,5.75,2800,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,36246.1499010689,0.0,1.0
1993-02-11,5.75,5.75,5.75,5.75,0,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,0,0.0,1.0
1993-02-12,5.75,6.0,5.75,5.75,6200,0.444185107768514,0.46349750375845,0.444185107768514,0.444185107768514,80259.3319237954,0.0,1.0
1993-02-16,5.5,6.0,5.5,5.75,11200,0.424872711778579,0.46349750375845,0.424872711778579,0.444185107768514,144984.599604275,0.0,1.0
1993-02-17,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-02-18,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-02-19,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1993-02-22,6.75,6.75,6.0,6.0,9800,0.521434691728256,0.521434691728256,0.46349750375845,0.46349750375845,126861.524653741,0.0,1.0
1993-02-23,6.75,7.25,6.5,6.5,13100,0.521434691728256,0.560059483708127,0.50212229573832,0.50212229573832,169580.201322858,0.0,1.0
1993-02-24,7.25,7.25,6.5,6.5,400,0.560059483708127,0.560059483708127,0.50212229573832,0.50212229573832,5178.02141443841,0.0,1.0
1993-02-25,7.25,7.25,7.0,7.25,1800,0.560059483708127,0.560059483708127,0.540747087718191,0.560059483708127,23301.0963649728,0.0,1.0
1993-02-26,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-03-01,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1993-03-02,6.75,7.0,6.5,6.5,12300,0.521434691728256,0.540747087718191,0.50212229573832,0.50212229573832,159224.158493981,0.0,1.0
1993-03-03,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1993-03-04,7.0,7.25,6.5,6.5,7700,0.540747087718191,0.560059483708127,0.50212229573832,0.50212229573832,99676.9122279395,0.0,1.0
1993-03-05,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1993-03-08,6.5,6.5,6.5,6.5,200,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,2589.01070721921,0.0,1.0
1993-03-09,7.0,7.25,6.5,7.25,8300,0.540747087718191,0.560059483708127,0.50212229573832,0.560059483708127,107443.944349597,0.0,1.0
1993-03-10,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1993-03-11,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1993-03-12,7.5,7.5,7.5,7.5,100,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,1294.5053536096,0.0,1.0
1993-03-15,7.5,7.5,7.0,7.5,4000,0.579371879698062,0.579371879698062,0.540747087718191,0.579371879698062,51780.2141443841,0.0,1.0
1993-03-16,7.5,7.5,7.5,7.5,1100,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,14239.5588897056,0.0,1.0
1993-03-17,7.25,7.75,7.0,7.0,7900,0.560059483708127,0.598684275687997,0.540747087718191,0.540747087718191,102265.922935159,0.0,1.0
1993-03-18,7.25,7.75,7.25,7.75,1100,0.560059483708127,0.598684275687997,0.560059483708127,0.598684275687997,14239.5588897056,0.0,1.0
1993-03-19,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-03-22,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-03-23,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-03-24,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-03-25,8.0,8.0,7.5,7.5,1700,0.617996671677933,0.617996671677933,0.579371879698062,0.579371879698062,22006.5910113632,0.0,1.0
1993-03-26,7.75,8.0,7.5,7.5,4000,0.598684275687997,0.617996671677933,0.579371879698062,0.579371879698062,51780.2141443841,0.0,1.0
1993-03-29,7.5,7.5,7.5,7.5,400,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,5178.02141443841,0.0,1.0
1993-03-30,7.625,7.625,7.5,7.5,8500,0.58902807769303,0.58902807769303,0.579371879698062,0.579371879698062,110032.955056816,0.0,1.0
1993-03-31,7.75,8.0,7.75,8.0,2500,0.598684275687997,0.617996671677933,0.598684275687997,0.617996671677933,32362.6338402401,0.0,1.0
1993-04-01,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1993-04-02,7.5,7.5,7.5,7.5,2800,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,36246.1499010689,0.0,1.0
1993-04-05,7.5,7.5,7.5,7.5,1700,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,22006.5910113632,0.0,1.0
1993-04-06,7.25,7.25,7.25,7.25,2300,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,29773.6231330208,0.0,1.0
1993-04-07,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-04-08,7.5,7.5,7.0,7.0,3400,0.579371879698062,0.579371879698062,0.540747087718191,0.540747087718191,44013.1820227265,0.0,1.0
1993-04-12,7.0,7.0,7.0,7.0,7500,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,97087.9015207202,0.0,1.0
1993-04-13,7.5,7.5,7.0,7.0,1300,0.579371879698062,0.579371879698062,0.540747087718191,0.540747087718191,16828.5695969248,0.0,1.0
1993-04-14,7.0,7.5,7.0,7.0,2400,0.540747087718191,0.579371879698062,0.540747087718191,0.540747087718191,31068.1284866305,0.0,1.0
1993-04-15,7.375,7.375,7.375,7.375,300,0.569715681703094,0.569715681703094,0.569715681703094,0.569715681703094,3883.51606082881,0.0,1.0
1993-04-16,7.0,7.125,7.0,7.0,7800,0.540747087718191,0.550403285713159,0.540747087718191,0.540747087718191,100971.417581549,0.0,1.0
1993-04-19,7.5,7.5,7.5,7.5,2300,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,29773.6231330209,0.0,1.0
1993-04-20,7.25,7.25,7.0,7.0,3400,0.560059483708127,0.560059483708127,0.540747087718191,0.540747087718191,44013.1820227265,0.0,1.0
1993-04-21,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1993-04-22,7.5,7.5,7.5,7.5,4900,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,63430.7623268705,0.0,1.0
1993-04-23,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1993-04-26,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1993-04-27,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-04-28,7.5,7.5,7.5,7.5,1100,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,14239.5588897056,0.0,1.0
1993-04-29,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1993-04-30,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1993-05-03,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1993-05-04,7.75,7.75,7.75,7.75,900,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,11650.5481824864,0.0,1.0
1993-05-05,8.0,8.0,8.0,8.0,100,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,1294.5053536096,0.0,1.0
1993-05-06,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-05-07,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-05-10,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1993-05-11,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-05-12,7.5,7.5,7.5,7.5,500,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,6472.52676804801,0.0,1.0
1993-05-13,8.0,8.0,7.5,7.5,13400,0.617996671677933,0.617996671677933,0.579371879698062,0.579371879698062,173463.717383687,0.0,1.0
1993-05-14,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-05-17,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-05-18,7.5,7.5,7.5,7.5,1700,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,22006.5910113632,0.0,1.0
1993-05-19,7.5,7.5,7.25,7.5,6300,0.579371879698062,0.579371879698062,0.560059483708127,0.579371879698062,81553.837277405,0.0,1.0
1993-05-20,7.25,7.25,7.25,7.25,800,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,10356.0428288768,0.0,1.0
1993-05-21,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-05-24,7.25,7.5,7.25,7.5,11600,0.560059483708127,0.579371879698062,0.560059483708127,0.579371879698062,150162.621018714,0.0,1.0
1993-05-25,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-05-26,7.25,7.25,7.25,7.25,1300,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,16828.5695969248,0.0,1.0
1993-05-27,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-05-28,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-06-01,7.25,7.25,7.25,7.25,1000,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,12945.053536096,0.0,1.0
1993-06-02,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-06-03,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1993-06-04,7.25,7.25,7.25,7.25,6200,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,80259.3319237953,0.0,1.0
1993-06-07,7.625,8.25,7.625,8.0,19300,0.58902807769303,0.637309067667868,0.58902807769303,0.617996671677933,249839.533246653,0.0,1.0
1993-06-08,8.25,8.25,7.75,7.75,14600,0.637309067667868,0.637309067667868,0.598684275687997,0.598684275687997,188997.781627002,0.0,1.0
1993-06-09,8.0,8.5,7.75,8.5,3100,0.617996671677933,0.656621463657803,0.598684275687997,0.656621463657803,40129.6659618977,0.0,1.0
1993-06-10,8.0,8.0,8.0,8.0,1200,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,15534.0642433152,0.0,1.0
1993-06-11,8.0,8.0,8.0,8.0,400,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,5178.02141443841,0.0,1.0
1993-06-14,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-06-15,8.25,8.25,8.0,8.0,3100,0.637309067667868,0.637309067667868,0.617996671677933,0.617996671677933,40129.6659618977,0.0,1.0
1993-06-16,8.5,8.5,8.5,8.5,100,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,1294.5053536096,0.0,1.0
1993-06-17,8.125,8.25,7.75,7.75,5500,0.6276528696729,0.637309067667868,0.598684275687997,0.598684275687997,71197.7944485282,0.0,1.0
1993-06-18,8.0,8.0,7.75,7.75,2400,0.617996671677933,0.617996671677933,0.598684275687997,0.598684275687997,31068.1284866305,0.0,1.0
1993-06-21,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1993-06-22,8.5,8.5,8.5,8.5,100,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,1294.5053536096,0.0,1.0
1993-06-23,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-06-24,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-06-25,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-06-28,7.75,7.75,7.75,7.75,1100,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,14239.5588897056,0.0,1.0
1993-06-29,7.5,7.5,7.5,7.5,200,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,2589.01070721921,0.0,1.0
1993-06-30,7.5,7.5,7.5,7.5,300,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,3883.51606082881,0.0,1.0
1993-07-01,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1993-07-02,8.25,8.25,8.0,8.125,11500,0.637309067667868,0.637309067667868,0.617996671677933,0.6276528696729,148868.115665104,0.0,1.0
1993-07-06,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-07-07,8.5,8.5,8.5,8.5,100,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,1294.5053536096,0.0,1.0
1993-07-08,8.25,8.25,8.0,8.0,8600,0.637309067667868,0.637309067667868,0.617996671677933,0.617996671677933,111327.460410426,0.0,1.0
1993-07-09,8.75,8.75,8.5,8.5,2500,0.675933859647739,0.675933859647739,0.656621463657803,0.656621463657803,32362.6338402401,0.0,1.0
1993-07-12,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-07-13,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-07-14,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-07-15,8.5,8.875,8.25,8.25,15800,0.656621463657803,0.685590057642707,0.637309067667868,0.637309067667868,204531.845870317,0.0,1.0
1993-07-16,8.25,8.25,8.25,8.25,300,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,3883.51606082881,0.0,1.0
1993-07-19,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-07-20,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-07-21,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-07-22,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-07-23,8.25,8.25,8.25,8.25,1400,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,18123.0749505344,0.0,1.0
1993-07-26,8.5,8.5,8.25,8.25,12000,0.656621463657803,0.656621463657803,0.637309067667868,0.637309067667868,155340.642433152,0.0,1.0
1993-07-27,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-07-28,8.0,8.0,8.0,8.0,300,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,3883.51606082881,0.0,1.0
1993-07-29,8.75,8.75,8.25,8.25,2400,0.675933859647739,0.675933859647739,0.637309067667868,0.637309067667868,31068.1284866305,0.0,1.0
1993-07-30,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-08-02,8.75,8.75,8.25,8.25,2300,0.675933859647739,0.675933859647739,0.637309067667868,0.637309067667868,29773.6231330209,0.0,1.0
1993-08-03,8.75,9.0,8.25,8.25,8800,0.675933859647739,0.695246255637674,0.637309067667868,0.637309067667868,113916.471117645,0.0,1.0
1993-08-04,8.5,9.0,8.5,8.5,2900,0.656621463657803,0.695246255637674,0.656621463657803,0.656621463657803,37540.6552546785,0.0,1.0
1993-08-05,9.0,9.25,9.0,9.0,1900,0.695246255637674,0.71455865162761,0.695246255637674,0.695246255637674,24595.6017185825,0.0,1.0
1993-08-06,9.0,9.0,9.0,9.0,1300,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,16828.5695969248,0.0,1.0
1993-08-09,9.0,9.0,9.0,9.0,5200,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,67314.2783876994,0.0,1.0
1993-08-10,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1993-08-11,9.25,9.25,9.0,9.0,14600,0.71455865162761,0.71455865162761,0.695246255637674,0.695246255637674,188997.781627002,0.0,1.0
1993-08-12,9.0,9.0,9.0,9.0,1600,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,20712.0856577537,0.0,1.0
1993-08-13,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1993-08-16,9.5,9.5,9.5,9.5,4600,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,59547.2462660418,0.0,1.0
1993-08-17,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1993-08-18,9.0,9.5,9.0,9.5,2000,0.695246255637674,0.733871047617545,0.695246255637674,0.733871047617545,25890.1070721921,0.0,1.0
1993-08-19,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1993-08-20,9.75,9.75,9.0,9.0,800,0.75318344360748,0.75318344360748,0.695246255637674,0.695246255637674,10356.0428288768,0.0,1.0
1993-08-23,9.75,9.75,9.75,9.75,0,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,0,0.0,1.0
1993-08-24,9.0,9.25,9.0,9.0,2900,0.695246255637674,0.71455865162761,0.695246255637674,0.695246255637674,37540.6552546785,0.0,1.0
1993-08-25,9.0,9.5,9.0,9.0,1100,0.695246255637674,0.733871047617545,0.695246255637674,0.695246255637674,14239.5588897056,0.0,1.0
1993-08-26,9.0,9.0,9.0,9.0,200,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,2589.01070721921,0.0,1.0
1993-08-27,9.25,9.25,9.25,9.25,100,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,1294.5053536096,0.0,1.0
1993-08-30,9.75,9.75,9.75,9.75,600,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,7767.03212165762,0.0,1.0
1993-08-31,9.25,9.75,9.25,9.75,1200,0.71455865162761,0.75318344360748,0.71455865162761,0.75318344360748,15534.0642433152,0.0,1.0
1993-09-01,9.25,9.25,9.25,9.25,0,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,0,0.0,1.0
1993-09-02,9.25,9.25,9.25,9.25,1600,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,20712.0856577536,0.0,1.0
1993-09-03,9.25,9.25,9.25,9.25,0,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,0,0.0,1.0
1993-09-07,9.25,9.375,9.25,9.25,1700,0.71455865162761,0.724214849622577,0.71455865162761,0.71455865162761,22006.5910113632,0.0,1.0
1993-09-08,8.75,8.75,8.75,8.75,500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,6472.52676804801,0.0,1.0
1993-09-09,8.75,8.75,8.75,8.75,9000,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,116505.481824864,0.0,1.0
1993-09-10,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-13,8.75,8.75,8.75,8.75,500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,6472.52676804801,0.0,1.0
1993-09-14,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-15,9.0,9.0,8.75,9.0,4200,0.695246255637674,0.695246255637674,0.675933859647739,0.695246255637674,54369.2248516034,0.0,1.0
1993-09-16,8.75,8.75,8.75,8.75,300,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,3883.51606082881,0.0,1.0
1993-09-17,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-20,8.75,8.75,8.75,8.75,300,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,3883.51606082881,0.0,1.0
1993-09-21,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-22,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-23,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-24,9.0,9.0,9.0,9.0,200,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,2589.01070721921,0.0,1.0
1993-09-27,8.75,8.75,8.75,8.75,1100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,14239.5588897056,0.0,1.0
1993-09-28,8.75,8.75,8.75,8.75,500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,6472.52676804801,0.0,1.0
1993-09-29,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-09-30,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-10-01,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-10-04,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-10-05,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-10-06,8.5,8.5,8.5,8.5,1000,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,12945.053536096,0.0,1.0
1993-10-07,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-10-08,8.5,8.5,8.5,8.5,1100,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,14239.5588897056,0.0,1.0
1993-10-11,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-10-12,8.75,8.75,8.75,8.75,5100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,66019.7730340897,0.0,1.0
1993-10-13,8.5,9.0,8.5,9.0,1600,0.656621463657803,0.695246255637674,0.656621463657803,0.695246255637674,20712.0856577537,0.0,1.0
1993-10-14,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-10-15,9.0,9.0,8.5,8.5,1100,0.695246255637674,0.695246255637674,0.656621463657803,0.656621463657803,14239.5588897056,0.0,1.0
1993-10-18,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1993-10-19,8.5,8.5,8.5,8.5,600,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,7767.03212165762,0.0,1.0
1993-10-20,8.25,8.25,8.25,8.25,300,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,3883.51606082881,0.0,1.0
1993-10-21,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1993-10-22,8.25,8.25,8.25,8.25,200,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,2589.01070721921,0.0,1.0
1993-10-25,8.25,8.5,8.25,8.5,8800,0.637309067667868,0.656621463657803,0.637309067667868,0.656621463657803,113916.471117645,0.0,1.0
1993-10-26,8.5,8.5,8.0,8.25,2800,0.656621463657803,0.656621463657803,0.617996671677933,0.637309067667868,36246.1499010689,0.0,1.0
1993-10-27,7.75,8.5,7.75,8.5,4700,0.598684275687997,0.656621463657803,0.598684275687997,0.656621463657803,60841.7516196514,0.0,1.0
1993-10-28,8.5,8.5,7.875,8.5,3900,0.656621463657803,0.656621463657803,0.608340473682965,0.656621463657803,50485.7087907746,0.0,1.0
1993-10-29,8.5,8.5,8.5,8.5,300,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,3883.51606082881,0.0,1.0
1993-11-01,8.5,8.5,8.5,8.5,100,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,1294.5053536096,0.0,1.0
1993-11-02,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-11-03,7.75,7.75,7.75,7.75,1300,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,16828.5695969248,0.0,1.0
1993-11-04,7.75,7.75,7.75,7.75,200,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,2589.01070721921,0.0,1.0
1993-11-05,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1993-11-08,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1993-11-09,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1993-11-10,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1993-11-11,8.0,8.0,8.0,8.0,1200,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,15534.0642433152,0.0,1.0
1993-11-12,8.75,8.75,8.375,8.5,17800,0.675933859647739,0.675933859647739,0.646965265662836,0.656621463657803,230421.952942509,0.0,1.0
1993-11-15,8.5,9.0,8.5,8.5,11200,0.656621463657803,0.695246255637674,0.656621463657803,0.656621463657803,144984.599604276,0.0,1.0
1993-11-16,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-11-17,9.25,9.25,9.0,9.0,2700,0.71455865162761,0.71455865162761,0.695246255637674,0.695246255637674,34951.6445474593,0.0,1.0
1993-11-18,8.813,9.5,8.75,9.125,6000,0.680800583437203,0.733871047617545,0.675933859647739,0.704902453632642,77670.3212165762,0.0,1.0
1993-11-19,8.75,8.75,8.75,8.75,500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,6472.52676804801,0.0,1.0
1993-11-22,9.0,9.0,9.0,9.0,200,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,2589.01070721921,0.0,1.0
1993-11-23,8.5,8.5,8.5,8.5,3400,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,44013.1820227265,0.0,1.0
1993-11-24,9.0,9.0,9.0,9.0,1100,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,14239.5588897056,0.0,1.0
1993-11-26,9.125,9.125,9.125,9.125,2300,0.704902453632642,0.704902453632642,0.704902453632642,0.704902453632642,29773.6231330209,0.0,1.0
1993-11-29,8.875,9.25,8.875,9.25,2500,0.685590057642707,0.71455865162761,0.685590057642707,0.71455865162761,32362.6338402401,0.0,1.0
1993-11-30,9.25,9.25,9.25,9.25,1300,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,16828.5695969248,0.0,1.0
1993-12-01,9.25,9.25,9.25,9.25,0,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,0,0.0,1.0
1993-12-02,9.25,9.25,8.875,9.0,15000,0.71455865162761,0.71455865162761,0.685590057642707,0.695246255637674,194175.80304144,0.0,1.0
1993-12-03,8.75,8.75,8.75,8.75,300,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,3883.51606082881,0.0,1.0
1993-12-06,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-12-07,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-12-08,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-12-09,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1993-12-10,8.75,8.75,8.75,8.75,100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,1294.5053536096,0.0,1.0
1993-12-13,8.5,8.5,8.5,8.5,1700,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,22006.5910113633,0.0,1.0
1993-12-14,8.5,8.5,8.5,8.5,1600,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,20712.0856577537,0.0,1.0
1993-12-15,8.875,8.875,8.5,8.5,1000,0.685590057642707,0.685590057642707,0.656621463657803,0.656621463657803,12945.053536096,0.0,1.0
1993-12-16,8.87,8.87,8.87,8.87,0,0.685203809722908,0.685203809722908,0.685203809722908,0.685203809722908,0,0.0,1.0
1993-12-17,8.5,8.5,8.5,8.5,2000,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,25890.1070721921,0.0,1.0
1993-12-20,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-12-21,8.5,8.5,8.5,8.5,0,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,0,0.0,1.0
1993-12-22,8.5,8.5,8.5,8.5,1400,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,18123.0749505345,0.0,1.0
1993-12-23,8.5,9.0,8.5,9.0,2600,0.656621463657803,0.695246255637674,0.656621463657803,0.695246255637674,33657.1391938497,0.0,1.0
1993-12-27,8.5,8.5,8.5,8.5,500,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,6472.52676804802,0.0,1.0
1993-12-28,8.25,8.5,8.25,8.5,1200,0.637309067667868,0.656621463657803,0.637309067667868,0.656621463657803,15534.0642433152,0.0,1.0
1993-12-29,8.875,9.0,8.25,8.375,13300,0.685590057642707,0.695246255637674,0.637309067667868,0.646965265662836,172169.212030077,0.0,1.0
1993-12-30,8.87,8.87,8.87,8.87,0,0.685203809722908,0.685203809722908,0.685203809722908,0.685203809722908,0,0.0,1.0
1993-12-31,8.25,9.0,8.25,9.0,2800,0.637309067667868,0.695246255637674,0.637309067667868,0.695246255637674,36246.1499010689,0.0,1.0
1994-01-03,8.75,8.75,8.5,8.5,3100,0.675933859647739,0.675933859647739,0.656621463657803,0.656621463657803,40129.6659618977,0.0,1.0
1994-01-04,8.25,8.5,8.25,8.5,2600,0.637309067667868,0.656621463657803,0.637309067667868,0.656621463657803,33657.1391938497,0.0,1.0
1994-01-05,8.0,8.0,8.0,8.0,200,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,2589.0107072192,0.0,1.0
1994-01-06,8.25,8.75,8.25,8.75,32700,0.637309067667868,0.675933859647739,0.637309067667868,0.675933859647739,423303.25063034,0.0,1.0
1994-01-07,8.75,9.25,8.75,9.0,14800,0.675933859647739,0.71455865162761,0.675933859647739,0.695246255637674,191586.792334221,0.0,1.0
1994-01-10,9.0,9.0,9.0,9.0,600,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,7767.03212165762,0.0,1.0
1994-01-11,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1994-01-12,9.75,9.75,9.0,9.0,1300,0.75318344360748,0.75318344360748,0.695246255637674,0.695246255637674,16828.5695969248,0.0,1.0
1994-01-13,9.0,9.0,9.0,9.0,400,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,5178.02141443841,0.0,1.0
1994-01-14,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1994-01-17,9.125,9.125,9.0,9.0,3900,0.704902453632642,0.704902453632642,0.695246255637674,0.695246255637674,50485.7087907745,0.0,1.0
1994-01-18,9.0,9.75,9.0,9.75,15500,0.695246255637674,0.75318344360748,0.695246255637674,0.75318344360748,200648.329809489,0.0,1.0
1994-01-19,9.75,9.75,9.75,9.75,10300,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,133334.051421789,0.0,1.0
1994-01-20,9.25,9.75,9.25,9.75,2600,0.71455865162761,0.75318344360748,0.71455865162761,0.75318344360748,33657.1391938497,0.0,1.0
1994-01-21,9.75,9.75,9.75,9.75,200,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,2589.01070721921,0.0,1.0
1994-01-24,9.0,9.75,9.0,9.75,2900,0.695246255637674,0.75318344360748,0.695246255637674,0.75318344360748,37540.6552546785,0.0,1.0
1994-01-25,9.5,9.875,9.5,9.5,17500,0.733871047617545,0.762839641602448,0.733871047617545,0.733871047617545,226538.436881681,0.0,1.0
1994-01-26,9.625,10.0,9.25,10.0,7800,0.743527245612513,0.772495839597416,0.71455865162761,0.772495839597416,100971.417581549,0.0,1.0
1994-01-27,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1994-01-28,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1994-01-31,9.25,9.25,9.25,9.25,100,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,1294.5053536096,0.0,1.0
1994-02-01,9.25,9.25,9.25,9.25,0,0.71455865162761,0.71455865162761,0.71455865162761,0.71455865162761,0,0.0,1.0
1994-02-02,9.0,9.0,9.0,9.0,300,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,3883.51606082881,0.0,1.0
1994-02-03,9.125,9.125,9.0,9.0,1800,0.704902453632642,0.704902453632642,0.695246255637674,0.695246255637674,23301.0963649729,0.0,1.0
1994-02-04,9.12,9.12,9.12,9.12,0,0.704516205712843,0.704516205712843,0.704516205712843,0.704516205712843,0,0.0,1.0
1994-02-07,9.12,9.12,9.12,9.12,0,0.704516205712843,0.704516205712843,0.704516205712843,0.704516205712843,0,0.0,1.0
1994-02-08,10.0,10.0,9.5,9.75,21500,0.772495839597416,0.772495839597416,0.733871047617545,0.75318344360748,278318.651026065,0.0,1.0
1994-02-09,9.5,10.0,9.5,10.0,5100,0.733871047617545,0.772495839597416,0.733871047617545,0.772495839597416,66019.7730340898,0.0,1.0
1994-02-10,10.0,10.25,10.0,10.25,4900,0.772495839597416,0.791808235587351,0.772495839597416,0.791808235587351,63430.7623268705,0.0,1.0
1994-02-11,10.0,10.0,10.0,10.0,3300,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,42718.6766691169,0.0,1.0
1994-02-14,10.5,10.5,10.5,10.5,2400,0.811120631577287,0.811120631577287,0.811120631577287,0.811120631577287,31068.1284866305,0.0,1.0
1994-02-15,10.5,10.5,10.5,10.5,200,0.811120631577287,0.811120631577287,0.811120631577287,0.811120631577287,2589.0107072192,0.0,1.0
1994-02-16,9.75,9.75,9.75,9.75,3400,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,44013.1820227265,0.0,1.0
1994-02-17,10.5,10.5,9.75,9.75,2000,0.811120631577287,0.811120631577287,0.75318344360748,0.75318344360748,25890.1070721921,0.0,1.0
1994-02-18,10.5,10.5,10.5,10.5,0,0.811120631577287,0.811120631577287,0.811120631577287,0.811120631577287,0,0.0,1.0
1994-02-22,9.75,10.5,9.75,10.13,3700,0.75318344360748,0.811120631577287,0.75318344360748,0.782538285512182,47896.6980835553,0.0,1.0
1994-02-23,10.0,10.5,10.0,10.5,1300,0.772495839597416,0.811120631577287,0.772495839597416,0.811120631577287,16828.5695969248,0.0,1.0
1994-02-24,9.75,10.5,9.75,9.75,1000,0.75318344360748,0.811120631577287,0.75318344360748,0.75318344360748,12945.053536096,0.0,1.0
1994-02-25,9.75,9.75,9.75,9.75,800,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,10356.0428288768,0.0,1.0
1994-02-28,10.0,10.0,9.75,9.75,4400,0.772495839597416,0.772495839597416,0.75318344360748,0.75318344360748,56958.2355588225,0.0,1.0
1994-03-01,9.875,9.875,9.875,9.875,2800,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,36246.1499010689,0.0,1.0
1994-03-02,9.75,9.75,9.75,9.75,6900,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,89320.8693990627,0.0,1.0
1994-03-03,10.25,10.25,9.875,9.875,2800,0.791808235587351,0.791808235587351,0.762839641602448,0.762839641602448,36246.1499010689,0.0,1.0
1994-03-04,9.75,10.25,9.75,10.25,800,0.75318344360748,0.791808235587351,0.75318344360748,0.791808235587351,10356.0428288768,0.0,1.0
1994-03-07,9.0,9.0,9.0,9.0,100,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,1294.5053536096,0.0,1.0
1994-03-08,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1994-03-09,7.875,8.75,7.875,8.75,25300,0.608340473682965,0.675933859647739,0.608340473682965,0.675933859647739,327509.85446323,0.0,1.0
1994-03-10,7.75,7.75,7.75,7.75,300,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,3883.51606082881,0.0,1.0
1994-03-11,8.5,8.5,7.75,7.75,600,0.656621463657803,0.656621463657803,0.598684275687997,0.598684275687997,7767.03212165762,0.0,1.0
1994-03-14,8.125,8.125,8.125,8.125,4800,0.6276528696729,0.6276528696729,0.6276528696729,0.6276528696729,62136.256973261,0.0,1.0
1994-03-15,8.125,8.125,8.125,8.125,3600,0.6276528696729,0.6276528696729,0.6276528696729,0.6276528696729,46602.1927299457,0.0,1.0
1994-03-16,7.75,8.125,7.75,8.125,2800,0.598684275687997,0.6276528696729,0.598684275687997,0.6276528696729,36246.1499010689,0.0,1.0
1994-03-17,8.0,8.5,7.75,7.75,6800,0.617996671677933,0.656621463657803,0.598684275687997,0.598684275687997,88026.364045453,0.0,1.0
1994-03-18,8.25,8.25,8.25,8.25,1300,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,16828.5695969248,0.0,1.0
1994-03-21,7.75,8.25,7.75,8.25,2500,0.598684275687997,0.637309067667868,0.598684275687997,0.637309067667868,32362.6338402401,0.0,1.0
1994-03-22,7.75,7.75,7.75,7.75,300,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,3883.51606082881,0.0,1.0
1994-03-23,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1994-03-24,7.75,7.75,7.75,7.75,1100,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,14239.5588897056,0.0,1.0
1994-03-25,7.75,7.75,7.75,7.75,1100,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,14239.5588897056,0.0,1.0
1994-03-28,7.75,7.75,7.75,7.75,3400,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,44013.1820227265,0.0,1.0
1994-03-29,7.75,7.75,7.75,7.75,5000,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,64725.2676804802,0.0,1.0
1994-03-30,7.25,7.75,7.25,7.5,2500,0.560059483708127,0.598684275687997,0.560059483708127,0.579371879698062,32362.63384024,0.0,1.0
1994-03-31,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-04-04,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-04-05,7.25,7.25,7.25,7.25,100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,1294.5053536096,0.0,1.0
1994-04-06,7.75,7.75,7.375,7.75,2400,0.598684275687997,0.598684275687997,0.569715681703094,0.598684275687997,31068.1284866305,0.0,1.0
1994-04-07,7.375,7.375,7.25,7.25,2600,0.569715681703094,0.569715681703094,0.560059483708127,0.560059483708127,33657.1391938497,0.0,1.0
1994-04-08,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1994-04-11,7.25,7.25,7.25,7.25,600,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,7767.03212165761,0.0,1.0
1994-04-12,7.5,7.75,7.25,7.25,800,0.579371879698062,0.598684275687997,0.560059483708127,0.560059483708127,10356.0428288768,0.0,1.0
1994-04-13,7.75,7.75,7.25,7.25,3900,0.598684275687997,0.598684275687997,0.560059483708127,0.560059483708127,50485.7087907745,0.0,1.0
1994-04-14,7.5,7.5,7.5,7.5,200,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,2589.01070721921,0.0,1.0
1994-04-15,7.25,7.75,7.25,7.5,6100,0.560059483708127,0.598684275687997,0.560059483708127,0.579371879698062,78964.8265701857,0.0,1.0
1994-04-18,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-04-19,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-04-20,7.25,7.25,7.25,7.25,1100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,14239.5588897056,0.0,1.0
1994-04-21,7.25,7.5,7.25,7.5,1400,0.560059483708127,0.579371879698062,0.560059483708127,0.579371879698062,18123.0749505344,0.0,1.0
1994-04-22,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-04-25,7.25,7.25,7.25,7.25,1200,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,15534.0642433152,0.0,1.0
1994-04-26,7.75,7.75,7.375,7.375,1200,0.598684275687997,0.598684275687997,0.569715681703094,0.569715681703094,15534.0642433152,0.0,1.0
1994-04-28,7.25,7.25,7.0,7.25,2100,0.560059483708127,0.560059483708127,0.540747087718191,0.560059483708127,27184.6124258016,0.0,1.0
1994-04-29,7.125,7.125,7.125,7.125,600,0.550403285713159,0.550403285713159,0.550403285713159,0.550403285713159,7767.03212165762,0.0,1.0
1994-05-02,7.12,7.12,7.12,7.12,0,0.55001703779336,0.55001703779336,0.55001703779336,0.55001703779336,0,0.0,1.0
1994-05-03,7.12,7.12,7.12,7.12,0,0.55001703779336,0.55001703779336,0.55001703779336,0.55001703779336,0,0.0,1.0
1994-05-04,7.5,7.5,7.0,7.0,500,0.579371879698062,0.579371879698062,0.540747087718191,0.540747087718191,6472.52676804801,0.0,1.0
1994-05-05,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-05-06,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-05-09,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-05-10,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-05-11,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-05-12,7.0,7.0,7.0,7.0,800,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,10356.0428288768,0.0,1.0
1994-05-13,7.0,7.5,7.0,7.5,600,0.540747087718191,0.579371879698062,0.540747087718191,0.579371879698062,7767.03212165762,0.0,1.0
1994-05-16,7.5,7.5,7.375,7.375,8000,0.579371879698062,0.579371879698062,0.569715681703094,0.569715681703094,103560.428288768,0.0,1.0
1994-05-17,7.5,7.5,7.5,7.5,7000,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,90615.3747526722,0.0,1.0
1994-05-18,7.75,7.75,7.5,7.75,5300,0.598684275687997,0.598684275687997,0.579371879698062,0.598684275687997,68608.783741309,0.0,1.0
1994-05-19,8.25,8.25,8.25,8.25,800,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,10356.0428288768,0.0,1.0
1994-05-20,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1994-05-23,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1994-05-24,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1994-05-25,8.0,8.0,7.5,7.5,2700,0.617996671677933,0.617996671677933,0.579371879698062,0.579371879698062,34951.6445474593,0.0,1.0
1994-05-26,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-05-27,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-05-31,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-06-01,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-06-02,8.0,8.0,8.0,8.0,700,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,9061.53747526722,0.0,1.0
1994-06-03,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-06-06,8.25,8.25,8.25,8.25,200,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,2589.01070721921,0.0,1.0
1994-06-07,7.5,8.25,7.5,8.25,1200,0.579371879698062,0.637309067667868,0.579371879698062,0.637309067667868,15534.0642433152,0.0,1.0
1994-06-08,8.0,8.0,8.0,8.0,100,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,1294.5053536096,0.0,1.0
1994-06-09,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-06-10,7.5,7.5,7.5,7.5,6600,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,85437.3533382338,0.0,1.0
1994-06-13,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-06-14,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-06-15,7.25,7.25,7.25,7.25,100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,1294.5053536096,0.0,1.0
1994-06-16,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-06-17,7.25,7.25,7.25,7.25,600,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,7767.03212165761,0.0,1.0
1994-06-20,7.5,7.5,7.25,7.25,3100,0.579371879698062,0.579371879698062,0.560059483708127,0.560059483708127,40129.6659618977,0.0,1.0
1994-06-21,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-06-22,7.625,7.75,7.625,7.625,5700,0.58902807769303,0.598684275687997,0.58902807769303,0.58902807769303,73786.8051557473,0.0,1.0
1994-06-23,7.62,7.62,7.62,7.62,0,0.588641829773231,0.588641829773231,0.588641829773231,0.588641829773231,0,0.0,1.0
1994-06-24,7.375,7.375,7.375,7.375,7700,0.569715681703094,0.569715681703094,0.569715681703094,0.569715681703094,99676.9122279395,0.0,1.0
1994-06-27,7.0,7.0,7.0,7.0,200,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,2589.01070721921,0.0,1.0
1994-06-28,7.75,7.75,7.75,7.75,500,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,6472.52676804802,0.0,1.0
1994-06-29,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1994-06-30,8.0,8.0,7.75,7.75,4600,0.617996671677933,0.617996671677933,0.598684275687997,0.598684275687997,59547.2462660417,0.0,1.0
1994-07-01,8.0,8.0,8.0,8.0,100,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,1294.5053536096,0.0,1.0
1994-07-05,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1994-07-06,7.75,8.0,7.75,8.0,3800,0.598684275687997,0.617996671677933,0.598684275687997,0.617996671677933,49191.2034371649,0.0,1.0
1994-07-07,7.5,7.5,7.5,7.5,200,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,2589.01070721921,0.0,1.0
1994-07-08,8.0,8.0,8.0,8.0,100,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,1294.5053536096,0.0,1.0
1994-07-11,7.5,7.5,7.5,7.5,4300,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,55663.7302052129,0.0,1.0
1994-07-12,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-07-13,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-07-14,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-07-15,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-07-18,7.0,7.5,7.0,7.5,600,0.540747087718191,0.579371879698062,0.540747087718191,0.579371879698062,7767.03212165762,0.0,1.0
1994-07-19,7.0,7.0,7.0,7.0,100,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,1294.5053536096,0.0,1.0
1994-07-20,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1994-07-21,7.0,7.0,7.0,7.0,300,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,3883.51606082881,0.0,1.0
1994-07-22,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1994-07-25,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1994-07-26,7.125,7.125,7.125,7.125,1000,0.550403285713159,0.550403285713159,0.550403285713159,0.550403285713159,12945.053536096,0.0,1.0
1994-07-27,7.0,7.0,7.0,7.0,1300,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,16828.5695969248,0.0,1.0
1994-07-28,7.5,7.5,7.5,7.5,2000,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,25890.1070721921,0.0,1.0
1994-07-29,7.5,7.5,7.5,7.5,0,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,0,0.0,1.0
1994-08-01,7.0,7.0,7.0,7.0,1100,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,14239.5588897056,0.0,1.0
1994-08-02,7.125,7.125,7.125,7.125,900,0.550403285713159,0.550403285713159,0.550403285713159,0.550403285713159,11650.5481824864,0.0,1.0
1994-08-03,7.12,7.12,7.12,7.12,0,0.55001703779336,0.55001703779336,0.55001703779336,0.55001703779336,0,0.0,1.0
1994-08-04,7.0,7.5,7.0,7.5,4000,0.540747087718191,0.579371879698062,0.540747087718191,0.579371879698062,51780.2141443841,0.0,1.0
1994-08-05,7.0,7.0,7.0,7.0,0,0.540747087718191,0.540747087718191,0.540747087718191,0.540747087718191,0,0.0,1.0
1994-08-08,6.75,6.75,6.75,6.75,2600,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,33657.1391938497,0.0,1.0
1994-08-09,7.5,7.5,7.5,7.5,300,0.579371879698062,0.579371879698062,0.579371879698062,0.579371879698062,3883.51606082881,0.0,1.0
1994-08-10,6.75,6.75,6.75,6.75,200,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,2589.0107072192,0.0,1.0
1994-08-11,6.75,6.75,6.75,6.75,1000,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,12945.053536096,0.0,1.0
1994-08-12,7.0,7.0,6.75,6.75,800,0.540747087718191,0.540747087718191,0.521434691728256,0.521434691728256,10356.0428288768,0.0,1.0
1994-08-15,6.75,7.0,6.75,6.75,1900,0.521434691728256,0.540747087718191,0.521434691728256,0.521434691728256,24595.6017185824,0.0,1.0
1994-08-16,7.125,7.25,7.125,7.25,2100,0.550403285713159,0.560059483708127,0.550403285713159,0.560059483708127,27184.6124258017,0.0,1.0
1994-08-17,7.125,7.125,7.125,7.125,2000,0.550403285713159,0.550403285713159,0.550403285713159,0.550403285713159,25890.1070721921,0.0,1.0
1994-08-18,6.875,7.25,6.875,7.0,3300,0.531090889723223,0.560059483708127,0.531090889723223,0.540747087718191,42718.6766691169,0.0,1.0
1994-08-19,6.75,6.75,6.75,6.75,6400,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,82848.3426310146,0.0,1.0
1994-08-22,6.75,6.75,6.75,6.75,0,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,0,0.0,1.0
1994-08-23,6.75,6.75,6.75,6.75,0,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,0,0.0,1.0
1994-08-24,6.75,6.75,6.75,6.75,0,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,0,0.0,1.0
1994-08-25,7.25,7.25,7.25,7.25,100,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,1294.5053536096,0.0,1.0
1994-08-26,6.75,7.0,6.75,7.0,200,0.521434691728256,0.540747087718191,0.521434691728256,0.540747087718191,2589.0107072192,0.0,1.0
1994-08-29,7.25,7.25,7.25,7.25,1000,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,12945.053536096,0.0,1.0
1994-08-30,7.25,7.25,6.75,6.75,1200,0.560059483708127,0.560059483708127,0.521434691728256,0.521434691728256,15534.0642433152,0.0,1.0
1994-08-31,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-09-01,7.25,7.25,7.25,7.25,1500,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,19417.580304144,0.0,1.0
1994-09-02,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-09-06,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-09-07,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-09-08,7.25,7.25,7.25,7.25,0,0.560059483708127,0.560059483708127,0.560059483708127,0.560059483708127,0,0.0,1.0
1994-09-09,6.75,6.75,6.75,6.75,3000,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,38835.1606082881,0.0,1.0
1994-09-12,6.75,6.75,6.75,6.75,0,0.521434691728256,0.521434691728256,0.521434691728256,0.521434691728256,0,0.0,1.0
1994-09-13,6.875,7.0,6.75,6.75,11000,0.531090889723223,0.540747087718191,0.521434691728256,0.521434691728256,142395.588897056,0.0,1.0
1994-09-14,6.87,6.87,6.87,6.87,0,0.530704641803425,0.530704641803425,0.530704641803425,0.530704641803425,0,0.0,1.0
1994-09-15,6.87,6.87,6.87,6.87,0,0.530704641803425,0.530704641803425,0.530704641803425,0.530704641803425,0,0.0,1.0
1994-09-16,6.875,6.875,6.625,6.625,4200,0.531090889723223,0.531090889723223,0.511778493733288,0.511778493733288,54369.2248516034,0.0,1.0
1994-09-19,6.5,6.875,6.5,6.75,2500,0.50212229573832,0.531090889723223,0.50212229573832,0.521434691728256,32362.6338402401,0.0,1.0
1994-09-20,6.5,6.5,6.5,6.5,0,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,0,0.0,1.0
1994-09-21,6.5,6.5,6.5,6.5,0,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,0,0.0,1.0
1994-09-22,6.5,6.5,6.5,6.5,0,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,0,0.0,1.0
1994-09-23,6.5,6.5,6.5,6.5,0,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,0,0.0,1.0
1994-09-26,6.5,6.5,6.5,6.5,4000,0.50212229573832,0.50212229573832,0.50212229573832,0.50212229573832,51780.2141443842,0.0,1.0
1994-09-27,5.5,6.75,5.5,6.5,24100,0.424872711778579,0.521434691728256,0.424872711778579,0.50212229573832,311975.790219914,0.0,1.0
1994-09-28,6.0,6.0,5.875,5.875,7800,0.46349750375845,0.46349750375845,0.453841305763482,0.453841305763482,100971.417581549,0.0,1.0
1994-09-29,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1994-09-30,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1994-10-03,6.0,6.0,6.0,6.0,0,0.46349750375845,0.46349750375845,0.46349750375845,0.46349750375845,0,0.0,1.0
1994-10-04,5.5,5.5,5.5,5.5,2300,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,29773.6231330209,0.0,1.0
1994-10-05,5.625,5.625,5.625,5.625,5000,0.434528909773546,0.434528909773546,0.434528909773546,0.434528909773546,64725.2676804802,0.0,1.0
1994-10-06,5.62,5.62,5.62,5.62,0,0.434142661853748,0.434142661853748,0.434142661853748,0.434142661853748,0,0.0,1.0
1994-10-07,5.62,5.62,5.62,5.62,0,0.434142661853748,0.434142661853748,0.434142661853748,0.434142661853748,0,0.0,1.0
1994-10-10,5.62,5.62,5.62,5.62,0,0.434142661853748,0.434142661853748,0.434142661853748,0.434142661853748,0,0.0,1.0
1994-10-11,5.0,5.5,4.75,5.25,28000,0.386247919798708,0.424872711778579,0.366935523808773,0.405560315788643,362461.499010689,0.0,1.0
1994-10-12,5.25,5.25,5.25,5.25,300,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,3883.51606082881,0.0,1.0
1994-10-13,5.25,5.5,5.25,5.5,10700,0.405560315788643,0.424872711778579,0.405560315788643,0.424872711778579,138512.072836228,0.0,1.0
1994-10-14,5.75,5.75,5.5,5.5,15300,0.444185107768514,0.444185107768514,0.424872711778579,0.424872711778579,198059.319102269,0.0,1.0
1994-10-17,5.25,5.75,5.25,5.75,30100,0.405560315788643,0.444185107768514,0.405560315788643,0.444185107768514,389646.111436491,0.0,1.0
1994-10-18,5.375,5.5,5.375,5.5,4400,0.415216513783611,0.424872711778579,0.415216513783611,0.424872711778579,56958.2355588225,0.0,1.0
1994-10-19,5.75,5.75,5.75,5.75,700,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,9061.53747526722,0.0,1.0
1994-10-20,5.75,5.75,5.75,5.75,0,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,0,0.0,1.0
1994-10-21,5.75,5.75,5.75,5.75,300,0.444185107768514,0.444185107768514,0.444185107768514,0.444185107768514,3883.51606082881,0.0,1.0
1994-10-24,5.0,5.0,5.0,5.0,2000,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,25890.1070721921,0.0,1.0
1994-10-25,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-10-26,5.125,5.125,5.0,5.0,6900,0.395904117793676,0.395904117793676,0.386247919798708,0.386247919798708,89320.8693990625,0.0,1.0
1994-10-27,5.5,5.5,5.5,5.5,100,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,1294.5053536096,0.0,1.0
1994-10-28,5.5,5.5,5.0,5.0,6300,0.424872711778579,0.424872711778579,0.386247919798708,0.386247919798708,81553.8372774049,0.0,1.0
1994-10-31,5.0,5.25,5.0,5.125,11500,0.386247919798708,0.405560315788643,0.386247919798708,0.395904117793676,148868.115665104,0.0,1.0
1994-11-01,5.0,5.063,4.875,5.063,19600,0.386247919798708,0.391114643588172,0.37659172180374,0.391114643588172,253723.049307482,0.0,1.0
1994-11-02,4.75,4.75,4.75,4.75,300,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,3883.5160608288,0.0,1.0
1994-11-03,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1994-11-04,4.75,4.75,4.75,4.75,900,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,11650.5481824864,0.0,1.0
1994-11-07,4.75,5.0,4.75,4.875,9800,0.366935523808773,0.386247919798708,0.366935523808773,0.37659172180374,126861.524653741,0.0,1.0
1994-11-08,4.75,4.875,4.75,4.75,10000,0.366935523808773,0.37659172180374,0.366935523808773,0.366935523808773,129450.53536096,0.0,1.0
1994-11-09,4.75,5.25,4.75,5.25,700,0.366935523808773,0.405560315788643,0.366935523808773,0.405560315788643,9061.53747526721,0.0,1.0
1994-11-10,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1994-11-11,5.25,5.25,5.25,5.25,300,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,3883.51606082881,0.0,1.0
1994-11-14,4.875,5.25,4.75,5.25,20200,0.37659172180374,0.405560315788643,0.366935523808773,0.405560315788643,261490.08142914,0.0,1.0
1994-11-15,4.88,4.88,4.88,4.88,0,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,0,0.0,1.0
1994-11-16,4.75,5.0,4.75,5.0,7600,0.366935523808773,0.386247919798708,0.366935523808773,0.386247919798708,98382.4068743297,0.0,1.0
1994-11-17,4.75,4.75,4.75,4.75,200,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,2589.0107072192,0.0,1.0
1994-11-18,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1994-11-21,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1994-11-22,4.625,5.0,4.5,4.75,45300,0.357279325813805,0.386247919798708,0.347623127818837,0.366935523808773,586410.92518515,0.0,1.0
1994-11-23,5.0,5.0,4.5,4.5,1400,0.386247919798708,0.386247919798708,0.347623127818837,0.347623127818837,18123.0749505344,0.0,1.0
1994-11-25,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-11-28,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-11-29,4.5,5.0,4.5,5.0,3100,0.347623127818837,0.386247919798708,0.347623127818837,0.386247919798708,40129.6659618977,0.0,1.0
1994-11-30,4.5,4.5,4.5,4.5,300,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,3883.51606082881,0.0,1.0
1994-12-01,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1994-12-02,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1994-12-05,5.0,5.0,5.0,5.0,500,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,6472.52676804801,0.0,1.0
1994-12-06,4.5,4.5,4.5,4.5,300,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,3883.51606082881,0.0,1.0
1994-12-07,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1994-12-08,5.0,5.0,5.0,5.0,500,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,6472.52676804801,0.0,1.0
1994-12-09,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-12-12,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-12-13,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1994-12-14,4.5,4.5,4.5,4.5,400,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,5178.02141443841,0.0,1.0
1994-12-15,5.0,5.0,4.5,4.5,1200,0.386247919798708,0.386247919798708,0.347623127818837,0.347623127818837,15534.0642433152,0.0,1.0
1994-12-16,4.75,4.75,4.5,4.5,2100,0.366935523808773,0.366935523808773,0.347623127818837,0.347623127818837,27184.6124258016,0.0,1.0
1994-12-19,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1994-12-20,4.5,4.5,4.5,4.5,500,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,6472.52676804802,0.0,1.0
1994-12-21,4.5,4.5,4.5,4.5,700,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,9061.53747526723,0.0,1.0
1994-12-22,4.5,4.75,4.5,4.75,5200,0.347623127818837,0.366935523808773,0.347623127818837,0.366935523808773,67314.2783876994,0.0,1.0
1994-12-23,4.563,4.563,4.5,4.5,1100,0.352489851608301,0.352489851608301,0.347623127818837,0.347623127818837,14239.5588897056,0.0,1.0
1994-12-27,4.5,4.5,4.5,4.5,4300,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,55663.730205213,0.0,1.0
1994-12-28,4.703,4.75,4.703,4.75,1300,0.363304793362665,0.366935523808773,0.363304793362665,0.366935523808773,16828.5695969248,0.0,1.0
1994-12-29,4.5,4.5,4.5,4.5,400,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,5178.02141443841,0.0,1.0
1994-12-30,4.563,5.125,4.5,5.125,1700,0.352489851608301,0.395904117793676,0.347623127818837,0.395904117793676,22006.5910113632,0.0,1.0
1995-01-03,4.56,4.56,4.56,4.56,0,0.352258102856422,0.352258102856422,0.352258102856422,0.352258102856422,0,0.0,1.0
1995-01-04,5.125,5.125,5.125,5.125,100,0.395904117793676,0.395904117793676,0.395904117793676,0.395904117793676,1294.5053536096,0.0,1.0
1995-01-05,5.13,5.13,5.13,5.13,0,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,0,0.0,1.0
1995-01-06,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-01-09,4.875,4.875,4.875,4.875,32600,0.37659172180374,0.37659172180374,0.37659172180374,0.37659172180374,422008.745276731,0.0,1.0
1995-01-10,4.625,4.875,4.5,4.75,23000,0.357279325813805,0.37659172180374,0.347623127818837,0.366935523808773,297736.231330209,0.0,1.0
1995-01-11,4.656,4.656,4.5,4.625,25300,0.359674062916557,0.359674062916557,0.347623127818837,0.357279325813805,327509.854463229,0.0,1.0
1995-01-12,4.625,4.625,4.5,4.5,6400,0.357279325813805,0.357279325813805,0.347623127818837,0.347623127818837,82848.3426310146,0.0,1.0
1995-01-13,4.5,4.5,4.5,4.5,1500,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,19417.5803041441,0.0,1.0
1995-01-16,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-01-17,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-01-18,5.25,5.25,5.25,5.25,1000,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,12945.053536096,0.0,1.0
1995-01-19,4.625,4.625,4.625,4.625,1800,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,23301.0963649728,0.0,1.0
1995-01-20,4.75,5.063,4.5,4.5,11100,0.366935523808773,0.391114643588172,0.347623127818837,0.347623127818837,143690.094250666,0.0,1.0
1995-01-23,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-01-24,5.0,5.0,5.0,5.0,300,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,3883.51606082881,0.0,1.0
1995-01-25,4.5,4.5,4.5,4.5,5100,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,66019.7730340898,0.0,1.0
1995-01-26,4.75,4.75,4.75,4.75,500,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,6472.52676804801,0.0,1.0
1995-01-27,4.5,5.0,4.5,4.5,5700,0.347623127818837,0.386247919798708,0.347623127818837,0.347623127818837,73786.8051557474,0.0,1.0
1995-01-30,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-01-31,4.875,5.0,4.875,5.0,4700,0.37659172180374,0.386247919798708,0.37659172180374,0.386247919798708,60841.7516196514,0.0,1.0
1995-02-01,4.88,4.88,4.88,4.88,0,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,0,0.0,1.0
1995-02-02,4.88,4.88,4.88,4.88,0,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,0,0.0,1.0
1995-02-03,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-02-06,5.0,5.0,5.0,5.0,600,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,7767.03212165762,0.0,1.0
1995-02-07,4.75,4.75,4.5,4.5,1200,0.366935523808773,0.366935523808773,0.347623127818837,0.347623127818837,15534.0642433152,0.0,1.0
1995-02-08,5.0,5.0,5.0,5.0,400,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,5178.02141443841,0.0,1.0
1995-02-09,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-02-10,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-02-13,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-02-14,4.75,5.0,4.75,5.0,400,0.366935523808773,0.386247919798708,0.366935523808773,0.386247919798708,5178.02141443841,0.0,1.0
1995-02-15,4.75,4.75,4.75,4.75,2000,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,25890.107072192,0.0,1.0
1995-02-16,5.0,5.0,4.5,4.5,1100,0.386247919798708,0.386247919798708,0.347623127818837,0.347623127818837,14239.5588897056,0.0,1.0
1995-02-17,4.5,4.5,4.5,4.5,800,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,10356.0428288768,0.0,1.0
1995-02-21,5.0,5.0,5.0,5.0,700,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,9061.53747526722,0.0,1.0
1995-02-22,5.0,5.0,5.0,5.0,200,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,2589.01070721921,0.0,1.0
1995-02-23,4.5,5.0,4.5,5.0,600,0.347623127818837,0.386247919798708,0.347623127818837,0.386247919798708,7767.03212165762,0.0,1.0
1995-02-24,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-02-27,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-02-28,4.75,4.75,4.5,4.5,500,0.366935523808773,0.366935523808773,0.347623127818837,0.347623127818837,6472.52676804801,0.0,1.0
1995-03-01,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-03-02,5.0,5.0,5.0,5.0,200,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,2589.01070721921,0.0,1.0
1995-03-03,4.75,4.75,4.75,4.75,1000,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,12945.053536096,0.0,1.0
1995-03-06,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-03-07,5.0,5.0,4.5,4.5,2500,0.386247919798708,0.386247919798708,0.347623127818837,0.347623127818837,32362.6338402401,0.0,1.0
1995-03-08,4.75,4.75,4.5,4.5,2500,0.366935523808773,0.366935523808773,0.347623127818837,0.347623127818837,32362.63384024,0.0,1.0
1995-03-09,4.5,4.5,4.25,4.25,4400,0.347623127818837,0.347623127818837,0.328310731828902,0.328310731828902,56958.2355588226,0.0,1.0
1995-03-10,4.25,4.25,4.25,4.25,4400,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,56958.2355588225,0.0,1.0
1995-03-13,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-03-14,4.375,4.375,4.25,4.25,1800,0.337966929823869,0.337966929823869,0.328310731828902,0.328310731828902,23301.0963649729,0.0,1.0
1995-03-15,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-03-16,4.25,4.25,4.25,4.25,1000,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,12945.053536096,0.0,1.0
1995-03-17,4.5,4.5,4.5,4.5,1000,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,12945.053536096,0.0,1.0
1995-03-20,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-03-21,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-03-22,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-03-23,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-03-24,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-03-27,4.375,4.375,4.375,4.375,1000,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,12945.053536096,0.0,1.0
1995-03-28,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-03-29,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-03-30,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-03-31,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-03,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-04,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-05,4.25,4.25,4.25,4.25,1000,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,12945.053536096,0.0,1.0
1995-04-06,4.25,4.25,4.0,4.25,11300,0.328310731828902,0.328310731828902,0.308998335838966,0.328310731828902,146279.104957885,0.0,1.0
1995-04-07,4.25,4.25,4.0,4.0,1200,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,15534.0642433152,0.0,1.0
1995-04-10,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-11,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-12,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-13,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-04-17,4.25,4.25,4.25,4.25,1000,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,12945.053536096,0.0,1.0
1995-04-18,4.0,4.0,4.0,4.0,1000,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,12945.053536096,0.0,1.0
1995-04-19,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-04-20,4.0,4.0,4.0,4.0,3000,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,38835.1606082881,0.0,1.0
1995-04-21,4.0,4.0,4.0,4.0,500,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,6472.52676804802,0.0,1.0
1995-04-24,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-04-25,4.5,4.5,4.0,4.0,700,0.347623127818837,0.347623127818837,0.308998335838966,0.308998335838966,9061.53747526723,0.0,1.0
1995-04-26,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-04-27,4.125,4.125,4.125,4.125,2000,0.318654533833934,0.318654533833934,0.318654533833934,0.318654533833934,25890.1070721921,0.0,1.0
1995-04-28,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-05-01,4.0,4.0,4.0,4.0,1200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,15534.0642433153,0.0,1.0
1995-05-02,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-05-03,4.5,4.5,4.0,4.0,1100,0.347623127818837,0.347623127818837,0.308998335838966,0.308998335838966,14239.5588897056,0.0,1.0
1995-05-04,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-05-05,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-05-08,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-05-09,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-05-10,4.0,4.0,4.0,4.0,3300,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,42718.6766691169,0.0,1.0
1995-05-11,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-05-12,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-05-15,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-05-16,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-05-17,4.0,4.0,4.0,4.0,200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,2589.01070721921,0.0,1.0
1995-05-18,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-05-19,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-05-22,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-05-23,4.25,4.25,4.0,4.0,1200,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,15534.0642433152,0.0,1.0
1995-05-24,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-05-25,4.125,4.125,4.125,4.125,1000,0.318654533833934,0.318654533833934,0.318654533833934,0.318654533833934,12945.053536096,0.0,1.0
1995-05-26,4.12,4.12,4.12,4.12,0,0.318268285914135,0.318268285914135,0.318268285914135,0.318268285914135,0,0.0,1.0
1995-05-30,4.0,4.0,4.0,4.0,500,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,6472.52676804802,0.0,1.0
1995-05-31,4.25,4.25,4.0,4.0,200,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,2589.0107072192,0.0,1.0
1995-06-01,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-02,4.25,4.25,4.0,4.0,0,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-06-05,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-06,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-07,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-08,4.25,4.25,4.0,4.0,300,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,3883.51606082881,0.0,1.0
1995-06-09,4.0,4.0,4.0,4.0,300,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,3883.51606082881,0.0,1.0
1995-06-12,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-06-13,4.0,4.0,4.0,4.0,600,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,7767.03212165763,0.0,1.0
1995-06-14,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-06-15,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-06-16,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-06-19,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-20,4.0,4.0,4.0,4.0,500,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,6472.52676804802,0.0,1.0
1995-06-21,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-06-22,4.0,4.0,4.0,4.0,1400,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,18123.0749505345,0.0,1.0
1995-06-23,4.125,4.125,4.125,4.125,1800,0.318654533833934,0.318654533833934,0.318654533833934,0.318654533833934,23301.0963649729,0.0,1.0
1995-06-26,4.25,4.25,4.0,4.0,2800,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,36246.1499010688,0.0,1.0
1995-06-27,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-28,4.25,4.25,4.25,4.25,200,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,2589.0107072192,0.0,1.0
1995-06-29,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-06-30,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-07-03,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-07-05,4.0,4.25,4.0,4.25,700,0.308998335838966,0.328310731828902,0.308998335838966,0.328310731828902,9061.53747526723,0.0,1.0
1995-07-06,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-07,4.25,4.25,4.0,4.0,6400,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,82848.3426310145,0.0,1.0
1995-07-10,4.0,4.25,4.0,4.25,3000,0.308998335838966,0.328310731828902,0.308998335838966,0.328310731828902,38835.1606082881,0.0,1.0
1995-07-11,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-12,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-13,4.0,4.0,4.0,4.0,1100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,14239.5588897056,0.0,1.0
1995-07-14,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-17,4.25,4.25,4.0,4.0,4800,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,62136.2569732609,0.0,1.0
1995-07-18,4.0,4.0,4.0,4.0,2000,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,25890.1070721921,0.0,1.0
1995-07-19,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-20,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-21,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-24,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-25,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-07-26,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-07-27,4.25,4.25,4.25,4.25,1200,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,15534.0642433152,0.0,1.0
1995-07-28,4.5,4.5,4.25,4.25,9000,0.347623127818837,0.347623127818837,0.328310731828902,0.328310731828902,116505.481824864,0.0,1.0
1995-07-31,4.0,4.0,4.0,4.0,4200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,54369.2248516034,0.0,1.0
1995-08-01,4.25,4.25,4.25,4.25,5300,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,68608.7837413089,0.0,1.0
1995-08-02,4.797,4.797,4.125,4.125,15700,0.37056625425488,0.37056625425488,0.318654533833934,0.318654533833934,203237.340516708,0.0,1.0
1995-08-03,4.8,4.8,4.8,4.8,0,0.37079800300676,0.37079800300676,0.37079800300676,0.37079800300676,0,0.0,1.0
1995-08-04,4.8,4.8,4.8,4.8,0,0.37079800300676,0.37079800300676,0.37079800300676,0.37079800300676,0,0.0,1.0
1995-08-07,4.375,4.5,4.375,4.5,3900,0.337966929823869,0.347623127818837,0.337966929823869,0.347623127818837,50485.7087907746,0.0,1.0
1995-08-08,4.75,4.75,4.375,4.375,3800,0.366935523808773,0.366935523808773,0.337966929823869,0.337966929823869,49191.2034371649,0.0,1.0
1995-08-09,5.0,5.0,4.75,4.75,2000,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,25890.1070721921,0.0,1.0
1995-08-10,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-08-11,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-08-14,5.0,5.0,5.0,5.0,1100,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,14239.5588897056,0.0,1.0
1995-08-15,5.0,5.0,4.688,4.688,22200,0.386247919798708,0.386247919798708,0.362146049603269,0.362146049603269,287380.188501332,0.0,1.0
1995-08-16,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-08-17,5.0,5.0,4.75,4.75,8400,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,108738.449703207,0.0,1.0
1995-08-18,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1995-08-21,5.0,5.125,5.0,5.125,2800,0.386247919798708,0.395904117793676,0.386247919798708,0.395904117793676,36246.1499010689,0.0,1.0
1995-08-22,4.75,5.25,4.75,5.25,3400,0.366935523808773,0.405560315788643,0.366935523808773,0.405560315788643,44013.1820227265,0.0,1.0
1995-08-23,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-08-24,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-08-25,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-08-28,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-08-29,5.25,5.25,4.625,4.75,13200,0.405560315788643,0.405560315788643,0.357279325813805,0.366935523808773,170874.706676468,0.0,1.0
1995-08-30,5.25,5.25,5.25,5.25,100,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,1294.5053536096,0.0,1.0
1995-08-31,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-01,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-05,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-06,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-07,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-08,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-11,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-12,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-13,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1995-09-14,4.625,4.625,4.625,4.625,1500,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,19417.580304144,0.0,1.0
1995-09-15,4.625,4.625,4.625,4.625,1500,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,19417.580304144,0.0,1.0
1995-09-18,4.62,4.62,4.62,4.62,0,0.356893077894006,0.356893077894006,0.356893077894006,0.356893077894006,0,0.0,1.0
1995-09-19,4.62,4.62,4.62,4.62,0,0.356893077894006,0.356893077894006,0.356893077894006,0.356893077894006,0,0.0,1.0
1995-09-20,4.625,4.625,4.625,4.625,5200,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,67314.2783876993,0.0,1.0
1995-09-21,4.62,4.62,4.62,4.62,0,0.356893077894006,0.356893077894006,0.356893077894006,0.356893077894006,0,0.0,1.0
1995-09-22,4.62,4.62,4.62,4.62,0,0.356893077894006,0.356893077894006,0.356893077894006,0.356893077894006,0,0.0,1.0
1995-09-25,4.875,4.875,4.625,4.797,11200,0.37659172180374,0.37659172180374,0.357279325813805,0.37056625425488,144984.599604276,0.0,1.0
1995-09-26,4.88,4.88,4.88,4.88,0,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,0,0.0,1.0
1995-09-27,4.5,4.5,4.5,4.5,800,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,10356.0428288768,0.0,1.0
1995-09-28,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-09-29,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-02,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-03,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-04,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-05,4.625,4.625,4.625,4.625,300,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,3883.51606082881,0.0,1.0
1995-10-06,4.625,4.625,4.625,4.625,0,0.357279325813805,0.357279325813805,0.357279325813805,0.357279325813805,0,0.0,1.0
1995-10-09,4.5,4.5,4.5,4.5,500,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,6472.52676804802,0.0,1.0
1995-10-10,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-10-11,4.5,4.5,4.5,4.5,1000,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,12945.053536096,0.0,1.0
1995-10-12,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-13,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-16,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-10-17,4.375,4.375,4.375,4.375,1400,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,18123.0749505345,0.0,1.0
1995-10-18,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-10-19,4.375,4.375,4.375,4.375,1000,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,12945.053536096,0.0,1.0
1995-10-20,4.375,4.375,4.375,4.375,300,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,3883.51606082881,0.0,1.0
1995-10-23,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-10-24,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-10-25,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-10-26,4.75,4.75,4.75,4.75,100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,1294.5053536096,0.0,1.0
1995-10-27,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1995-10-30,4.25,4.25,4.25,4.25,1500,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,19417.580304144,0.0,1.0
1995-10-31,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-11-01,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-11-02,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-11-03,4.25,4.25,4.25,4.25,2000,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,25890.107072192,0.0,1.0
1995-11-06,4.5,4.5,4.25,4.25,100,0.347623127818837,0.347623127818837,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1995-11-07,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-11-08,4.25,4.25,4.25,4.25,200,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,2589.0107072192,0.0,1.0
1995-11-09,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-11-10,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1995-11-13,4.5,4.5,4.5,4.5,200,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,2589.01070721921,0.0,1.0
1995-11-14,4.5,4.5,4.5,4.5,0,0.347623127818837,0.347623127818837,0.347623127818837,0.347623127818837,0,0.0,1.0
1995-11-15,4.25,4.25,4.25,4.25,300,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,3883.51606082881,0.0,1.0
1995-11-16,4.125,4.25,4.125,4.25,5000,0.318654533833934,0.328310731828902,0.318654533833934,0.328310731828902,64725.2676804802,0.0,1.0
1995-11-17,4.125,4.125,4.125,4.125,10300,0.318654533833934,0.318654533833934,0.318654533833934,0.318654533833934,133334.051421789,0.0,1.0
1995-11-20,4.0,4.125,4.0,4.125,6800,0.308998335838966,0.318654533833934,0.308998335838966,0.318654533833934,88026.3640454531,0.0,1.0
1995-11-21,4.375,4.375,4.0,4.0,3600,0.337966929823869,0.337966929823869,0.308998335838966,0.308998335838966,46602.1927299458,0.0,1.0
1995-11-22,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-11-24,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-11-27,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-11-28,4.188,4.188,4.188,4.188,10000,0.323521257623398,0.323521257623398,0.323521257623398,0.323521257623398,129450.53536096,0.0,1.0
1995-11-29,4.0,4.0,4.0,4.0,10700,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,138512.072836228,0.0,1.0
1995-11-30,4.375,4.375,4.0,4.0,3600,0.337966929823869,0.337966929823869,0.308998335838966,0.308998335838966,46602.1927299458,0.0,1.0
1995-12-01,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-12-04,4.0,4.0,4.0,4.0,5200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,67314.2783876994,0.0,1.0
1995-12-05,4.0,4.0,4.0,4.0,200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,2589.01070721921,0.0,1.0
1995-12-06,4.375,4.375,4.375,4.375,200,0.337966929823869,0.337966929823869,0.337966929823869,0.337966929823869,2589.01070721921,0.0,1.0
1995-12-07,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-12-08,4.38,4.38,4.38,4.38,0,0.338353177743668,0.338353177743668,0.338353177743668,0.338353177743668,0,0.0,1.0
1995-12-11,4.0,4.0,4.0,4.0,4600,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,59547.2462660418,0.0,1.0
1995-12-12,4.0,4.25,4.0,4.25,1600,0.308998335838966,0.328310731828902,0.308998335838966,0.328310731828902,20712.0856577537,0.0,1.0
1995-12-13,4.0,4.25,4.0,4.25,1700,0.308998335838966,0.328310731828902,0.308998335838966,0.328310731828902,22006.5910113633,0.0,1.0
1995-12-14,4.0,4.0,4.0,4.0,100,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,1294.5053536096,0.0,1.0
1995-12-15,4.0,4.0,4.0,4.0,0,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,0,0.0,1.0
1995-12-18,4.25,4.25,4.0,4.0,5600,0.328310731828902,0.328310731828902,0.308998335838966,0.308998335838966,72492.2998021377,0.0,1.0
1995-12-19,3.75,3.75,3.75,3.75,7400,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,95793.3961671106,0.0,1.0
1995-12-20,4.25,4.25,4.25,4.25,500,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,6472.52676804801,0.0,1.0
1995-12-21,3.75,4.25,3.75,4.25,12200,0.289685939849031,0.328310731828902,0.289685939849031,0.328310731828902,157929.653140372,0.0,1.0
1995-12-22,3.625,3.625,3.625,3.625,100,0.280029741854063,0.280029741854063,0.280029741854063,0.280029741854063,1294.5053536096,0.0,1.0
1995-12-26,3.625,3.625,3.625,3.625,600,0.280029741854063,0.280029741854063,0.280029741854063,0.280029741854063,7767.03212165762,0.0,1.0
1995-12-27,3.63,3.63,3.63,3.63,0,0.280415989773862,0.280415989773862,0.280415989773862,0.280415989773862,0,0.0,1.0
1995-12-28,3.625,3.625,3.625,3.625,1000,0.280029741854063,0.280029741854063,0.280029741854063,0.280029741854063,12945.053536096,0.0,1.0
1995-12-29,3.75,3.75,3.625,3.625,200,0.289685939849031,0.289685939849031,0.280029741854063,0.280029741854063,2589.01070721921,0.0,1.0
1996-01-02,4.25,4.25,4.25,4.25,100,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,1294.5053536096,0.0,1.0
1996-01-03,4.25,4.25,4.25,4.25,0,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,0,0.0,1.0
1996-01-04,4.25,4.25,4.25,4.25,6600,0.328310731828902,0.328310731828902,0.328310731828902,0.328310731828902,85437.3533382337,0.0,1.0
1996-01-05,3.5,3.75,3.5,3.5,8000,0.270373543859096,0.289685939849031,0.270373543859096,0.270373543859096,103560.428288768,0.0,1.0
1996-01-08,3.25,3.25,3.25,3.25,1800,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,23301.0963649729,0.0,1.0
1996-01-09,3.25,3.25,3.25,3.25,5500,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,71197.7944485282,0.0,1.0
1996-01-10,3.25,3.25,3.25,3.25,2100,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,27184.6124258017,0.0,1.0
1996-01-11,3.25,3.25,3.25,3.25,200,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,2589.01070721921,0.0,1.0
1996-01-12,3.25,3.25,3.25,3.25,1000,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,12945.053536096,0.0,1.0
1996-01-15,3.5,3.5,3.5,3.5,200,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,2589.0107072192,0.0,1.0
1996-01-16,3.38,3.38,3.38,3.38,1000,0.261103593783927,0.261103593783927,0.261103593783927,0.261103593783927,12945.053536096,0.0,1.0
1996-01-17,3.5,3.5,3.5,3.5,1000,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,12945.053536096,0.0,1.0
1996-01-18,3.375,3.375,3.375,3.375,0,0.260717345864128,0.260717345864128,0.260717345864128,0.260717345864128,0,0.0,1.0
1996-01-19,3.25,3.25,3.25,3.25,0,0.25106114786916,0.25106114786916,0.25106114786916,0.25106114786916,0,0.0,1.0
1996-01-22,3.38,3.38,3.25,3.25,2800,0.261103593783927,0.261103593783927,0.25106114786916,0.25106114786916,36246.1499010688,0.0,1.0
1996-01-23,3.38,3.38,3.38,3.38,1000,0.261103593783927,0.261103593783927,0.261103593783927,0.261103593783927,12945.053536096,0.0,1.0
1996-01-24,3.375,3.375,3.25,3.25,5200,0.260717345864128,0.260717345864128,0.25106114786916,0.25106114786916,67314.2783876993,0.0,1.0
1996-01-25,3.375,3.375,3.375,3.375,4000,0.260717345864128,0.260717345864128,0.260717345864128,0.260717345864128,51780.2141443841,0.0,1.0
1996-01-26,3.25,3.5,3.25,3.25,17500,0.25106114786916,0.270373543859096,0.25106114786916,0.25106114786916,226538.436881681,0.0,1.0
1996-01-29,2.75,3.25,2.5,3.0,52600,0.212436355889289,0.25106114786916,0.193123959899354,0.231748751879225,680909.815998652,0.0,1.0
1996-01-30,2.64,2.88,2.5,2.5,23000,0.203938901653718,0.222478801804056,0.193123959899354,0.193123959899354,297736.231330208,0.0,1.0
1996-01-31,2.75,3.25,2.5,3.0,24400,0.212436355889289,0.25106114786916,0.193123959899354,0.231748751879225,315859.306280744,0.0,1.0
1996-02-01,2.6406,2.875,2.5,2.5,1000,0.203985251404094,0.222092553884257,0.193123959899354,0.193123959899354,12945.053536096,0.0,1.0
1996-02-02,3.5,3.5,3.0,3.25,0,0.270373543859096,0.270373543859096,0.231748751879225,0.25106114786916,0,0.0,1.0
1996-02-05,3.5,3.5,3.5,3.5,0,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,0,0.0,1.0
1996-02-06,3.5,3.5,3.5,3.5,0,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,0,0.0,1.0
1996-02-07,3.5,3.5,3.5,3.5,0,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,0,0.0,1.0
1996-02-08,3.5,3.5,3.5,3.5,0,0.270373543859096,0.270373543859096,0.270373543859096,0.270373543859096,0,0.0,1.0
1996-02-09,3.5,3.5,3.25,3.25,7400,0.270373543859096,0.270373543859096,0.25106114786916,0.25106114786916,95793.3961671105,0.0,1.0
1996-02-12,3.75,3.75,3.5,3.625,6500,0.289685939849031,0.289685939849031,0.270373543859096,0.280029741854063,84142.8479846242,0.0,1.0
1996-02-13,3.75,3.75,3.5,3.5,3500,0.289685939849031,0.289685939849031,0.270373543859096,0.270373543859096,45307.6873763361,0.0,1.0
1996-02-14,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1996-02-15,3.75,3.75,3.75,3.75,0,0.289685939849031,0.289685939849031,0.289685939849031,0.289685939849031,0,0.0,1.0
1996-02-16,4.0,4.0,4.0,4.0,200,0.308998335838966,0.308998335838966,0.308998335838966,0.308998335838966,2589.01070721921,0.0,1.0
1996-02-20,4.5,4.5,4.0,4.0,25000,0.347623127818837,0.347623127818837,0.308998335838966,0.308998335838966,323626.338402401,0.0,1.0
1996-02-21,4.5,4.75,4.5,4.75,800,0.347623127818837,0.366935523808773,0.347623127818837,0.366935523808773,10356.0428288768,0.0,1.0
1996-02-22,4.75,4.75,4.375,4.375,1200,0.366935523808773,0.366935523808773,0.337966929823869,0.337966929823869,15534.0642433152,0.0,1.0
1996-02-23,4.5,4.75,4.5,4.75,3100,0.347623127818837,0.366935523808773,0.347623127818837,0.366935523808773,40129.6659618977,0.0,1.0
1996-02-26,4.5,4.75,4.5,4.75,6000,0.347623127818837,0.366935523808773,0.347623127818837,0.366935523808773,77670.3212165762,0.0,1.0
1996-02-27,4.75,4.75,4.75,4.75,400,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,5178.02141443841,0.0,1.0
1996-02-28,4.75,4.8125,4.75,4.75,8000,0.366935523808773,0.371763622806256,0.366935523808773,0.366935523808773,103560.428288768,0.0,1.0
1996-02-29,5.125,5.125,5.125,5.125,1000,0.395904117793676,0.395904117793676,0.395904117793676,0.395904117793676,12945.053536096,0.0,1.0
1996-03-01,5.13,5.13,5.13,5.13,0,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,0,0.0,1.0
1996-03-04,5.13,5.13,5.13,5.13,4800,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,62136.256973261,0.0,1.0
1996-03-05,5.13,5.13,5.13,5.13,500,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,6472.52676804802,0.0,1.0
1996-03-06,5.125,5.125,5.125,5.125,2100,0.395904117793676,0.395904117793676,0.395904117793676,0.395904117793676,27184.6124258016,0.0,1.0
1996-03-07,5.125,5.125,5.125,5.125,36100,0.395904117793676,0.395904117793676,0.395904117793676,0.395904117793676,467316.432653066,0.0,1.0
1996-03-08,5.0,5.125,5.0,5.125,14700,0.386247919798708,0.395904117793676,0.386247919798708,0.395904117793676,190292.286980612,0.0,1.0
1996-03-11,4.75,4.75,4.75,4.75,1000,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,12945.053536096,0.0,1.0
1996-03-12,4.75,4.75,4.75,4.75,15500,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,200648.329809488,0.0,1.0
1996-03-13,4.75,4.75,4.75,4.75,2200,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,28479.1177794112,0.0,1.0
1996-03-14,4.75,4.75,4.75,4.75,20700,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,267962.608197188,0.0,1.0
1996-03-15,5.0,5.0,5.0,5.0,2100,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,27184.6124258017,0.0,1.0
1996-03-18,5.0,5.0,4.75,4.75,1400,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,18123.0749505344,0.0,1.0
1996-03-19,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-03-20,5.0,5.0,4.75,4.75,2600,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,33657.1391938497,0.0,1.0
1996-03-21,4.88,4.88,4.88,4.88,5900,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,76375.8158629666,0.0,1.0
1996-03-22,4.75,4.75,4.75,4.75,3100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,40129.6659618976,0.0,1.0
1996-03-25,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-03-26,4.75,4.75,4.75,4.75,600,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,7767.03212165761,0.0,1.0
1996-03-27,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-03-28,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-03-29,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-04-01,4.75,4.75,4.75,4.75,200,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,2589.0107072192,0.0,1.0
1996-04-02,4.75,4.75,4.75,4.75,100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,1294.5053536096,0.0,1.0
1996-04-03,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-04-04,5.0,5.0,4.88,4.88,800,0.386247919798708,0.386247919798708,0.376977969723539,0.376977969723539,10356.0428288768,0.0,1.0
1996-04-08,5.0,5.0,5.0,5.0,100,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,1294.5053536096,0.0,1.0
1996-04-09,5.0,5.0,5.0,5.0,2600,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,33657.1391938497,0.0,1.0
1996-04-10,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-04-11,5.0,5.0,4.75,4.75,2100,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,27184.6124258017,0.0,1.0
1996-04-12,5.0,5.0,4.75,4.75,5800,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,75081.310509357,0.0,1.0
1996-04-15,4.81,5.0,4.81,4.88,21400,0.371570498846357,0.386247919798708,0.371570498846357,0.376977969723539,277024.145672455,0.0,1.0
1996-04-16,4.8125,5.0,4.8125,5.0,1900,0.371763622806256,0.386247919798708,0.371763622806256,0.386247919798708,24595.6017185825,0.0,1.0
1996-04-17,5.25,5.25,4.75,4.75,600,0.405560315788643,0.405560315788643,0.366935523808773,0.366935523808773,7767.03212165762,0.0,1.0
1996-04-18,5.0,5.25,5.0,5.0,200,0.386247919798708,0.405560315788643,0.386247919798708,0.386247919798708,2589.01070721921,0.0,1.0
1996-04-19,4.75,4.75,4.75,4.75,8000,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,103560.428288768,0.0,1.0
1996-04-22,5.25,5.25,5.25,5.25,200,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,2589.01070721921,0.0,1.0
1996-04-23,5.25,5.25,5.25,5.25,0,0.405560315788643,0.405560315788643,0.405560315788643,0.405560315788643,0,0.0,1.0
1996-04-24,5.19,5.19,4.88,4.88,700,0.400925340751059,0.400925340751059,0.376977969723539,0.376977969723539,9061.53747526722,0.0,1.0
1996-04-25,4.88,4.88,4.88,4.88,200,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,2589.01070721921,0.0,1.0
1996-04-26,4.875,4.875,4.875,4.875,0,0.37659172180374,0.37659172180374,0.37659172180374,0.37659172180374,0,0.0,1.0
1996-04-29,4.88,4.88,4.88,4.88,2000,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,25890.1070721921,0.0,1.0
1996-04-30,4.875,4.875,4.875,4.875,3700,0.37659172180374,0.37659172180374,0.37659172180374,0.37659172180374,47896.6980835553,0.0,1.0
1996-05-01,5.0,5.0,5.0,5.0,1300,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,16828.5695969248,0.0,1.0
1996-05-02,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-03,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-06,5.0,5.0,5.0,5.0,6900,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,89320.8693990626,0.0,1.0
1996-05-07,5.5,5.5,5.5,5.5,300,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,3883.51606082881,0.0,1.0
1996-05-08,5.0,5.0,5.0,5.0,15000,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,194175.80304144,0.0,1.0
1996-05-09,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1996-05-10,4.9531,4.9531,4.75,4.75,0,0.382624914310996,0.382624914310996,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-05-13,5.13,5.13,5.13,5.13,3000,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,38835.1606082881,0.0,1.0
1996-05-14,5.0,5.0,4.75,4.75,4600,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,59547.2462660417,0.0,1.0
1996-05-15,5.125,5.125,5.125,5.125,1100,0.395904117793676,0.395904117793676,0.395904117793676,0.395904117793676,14239.5588897056,0.0,1.0
1996-05-16,5.0,5.0,4.75,4.75,0,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-05-17,5.0,5.0,4.75,4.75,0,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-05-20,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-21,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-22,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-23,4.88,4.88,4.88,4.88,2400,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,31068.1284866305,0.0,1.0
1996-05-24,5.0,5.0,4.88,4.88,1100,0.386247919798708,0.386247919798708,0.376977969723539,0.376977969723539,14239.5588897056,0.0,1.0
1996-05-28,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-29,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-05-30,4.88,4.88,4.88,4.88,5000,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,64725.2676804801,0.0,1.0
1996-05-31,4.88,4.88,4.88,4.88,0,0.376977969723539,0.376977969723539,0.376977969723539,0.376977969723539,0,0.0,1.0
1996-06-03,4.75,4.75,4.75,4.75,1100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,14239.5588897056,0.0,1.0
1996-06-04,4.75,4.75,4.75,4.75,100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,1294.5053536096,0.0,1.0
1996-06-05,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-06,5.0,5.0,4.75,4.75,200,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,2589.01070721921,0.0,1.0
1996-06-07,5.0,5.0,4.75,4.75,0,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-10,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-06-11,4.75,4.75,4.75,4.75,1100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,14239.5588897056,0.0,1.0
1996-06-12,4.75,4.75,4.75,4.75,100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,1294.5053536096,0.0,1.0
1996-06-13,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-14,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-17,4.75,4.75,4.75,4.75,400,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,5178.02141443841,0.0,1.0
1996-06-18,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-19,4.75,4.75,4.75,4.75,100,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,1294.5053536096,0.0,1.0
1996-06-20,4.75,4.75,4.75,4.75,300,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,3883.5160608288,0.0,1.0
1996-06-21,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-24,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-25,4.75,4.94,4.75,4.94,6700,0.366935523808773,0.381612944761124,0.366935523808773,0.381612944761124,86731.8586918433,0.0,1.0
1996-06-26,4.75,4.9375,4.75,4.9375,0,0.366935523808773,0.381419820801224,0.366935523808773,0.381419820801224,0,0.0,1.0
1996-06-27,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-06-28,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-07-01,4.75,4.75,4.75,4.75,0,0.366935523808773,0.366935523808773,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-07-02,5.5,5.5,5.5,5.5,200,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,2589.0107072192,0.0,1.0
1996-07-03,5.5,5.5,5.5,5.5,0,0.424872711778579,0.424872711778579,0.424872711778579,0.424872711778579,0,0.0,1.0
1996-07-05,4.88,4.88,4.75,4.75,18000,0.376977969723539,0.376977969723539,0.366935523808773,0.366935523808773,233010.963649729,0.0,1.0
1996-07-08,5.0,5.0,4.75,4.75,5000,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,64725.2676804801,0.0,1.0
1996-07-09,5.25,5.25,5.0,5.0,12000,0.405560315788643,0.405560315788643,0.386247919798708,0.386247919798708,155340.642433153,0.0,1.0
1996-07-10,5.0,5.0,4.75,4.75,0,0.386247919798708,0.386247919798708,0.366935523808773,0.366935523808773,0,0.0,1.0
1996-07-11,5.25,5.25,5.0,5.0,800,0.405560315788643,0.405560315788643,0.386247919798708,0.386247919798708,10356.0428288768,0.0,1.0
1996-07-12,5.13,5.13,4.88,4.88,2800,0.396290365713474,0.396290365713474,0.376977969723539,0.376977969723539,36246.1499010689,0.0,1.0
1996-07-15,4.88,5.13,4.88,5.13,6700,0.376977969723539,0.396290365713474,0.376977969723539,0.396290365713474,86731.8586918434,0.0,1.0
1996-07-16,5.0,5.13,4.88,4.88,4700,0.386247919798708,0.396290365713474,0.376977969723539,0.376977969723539,60841.7516196513,0.0,1.0
1996-07-17,4.875,5.125,4.875,5.125,0,0.37659172180374,0.395904117793676,0.37659172180374,0.395904117793676,0,0.0,1.0
1996-07-18,5.0,5.125,4.875,4.875,200,0.386247919798708,0.395904117793676,0.37659172180374,0.37659172180374,2589.01070721921,0.0,1.0
1996-07-19,5.0,5.19,5.0,5.19,3000,0.386247919798708,0.400925340751059,0.386247919798708,0.400925340751059,38835.1606082881,0.0,1.0
1996-07-22,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-07-23,5.13,5.13,4.88,4.88,2000,0.396290365713474,0.396290365713474,0.376977969723539,0.376977969723539,25890.1070721921,0.0,1.0
1996-07-24,5.13,5.13,5.13,5.13,0,0.396290365713474,0.396290365713474,0.396290365713474,0.396290365713474,0,0.0,1.0
1996-07-25,5.125,5.125,4.875,4.875,500,0.395904117793676,0.395904117793676,0.37659172180374,0.37659172180374,6472.52676804801,0.0,1.0
1996-07-26,5.0,5.37,5.0,5.37,2800,0.386247919798708,0.414830265863812,0.386247919798708,0.414830265863812,36246.1499010689,0.0,1.0
1996-07-29,5.0,5.0,5.0,5.0,1000,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,12945.053536096,0.0,1.0
1996-07-30,5.0,5.0,5.0,5.0,4200,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,54369.2248516033,0.0,1.0
1996-07-31,5.0,5.0,5.0,5.0,0,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,0,0.0,1.0
1996-08-01,5.0,5.0,5.0,5.0,1500,0.386247919798708,0.386247919798708,0.386247919798708,0.386247919798708,19417.580304144,0.0,1.0
1996-08-02,5.37,5.37,5.37,5.37,1000,0.414830265863812,0.414830265863812,0.414830265863812,0.414830265863812,12945.053536096,0.0,1.0
1996-08-05,5.37,5.37,5.37,5.37,0,0.414830265863812,0.414830265863812,0.414830265863812,0.414830265863812,0,0.0,1.0
1996-08-06,5.25,5.5,5.13,5.37,10800,0.405560315788643,0.424872711778579,0.396290365713474,0.414830265863812,139806.578189837,0.0,1.0
1996-08-07,6.12,6.12,5.62,5.75,15600,0.472767453833619,0.472767453833619,0.434142661853748,0.444185107768514,201942.835163098,0.0,1.0
1996-08-08,5.25,5.5,5.125,5.375,7500,0.405560315788643,0.424872711778579,0.395904117793676,0.415216513783611,97087.9015207203,0.0,1.0
1996-08-09,6.125,6.125,5.625,5.75,16300,0.473153701753417,0.473153701753417,0.434528909773546,0.444185107768514,211004.372638365,0.0,1.0
1996-08-12,6.25,6.25,6.25,6.25,1000,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,12945.053536096,0.0,1.0
1996-08-13,8.62,9.0,6.63,6.63,120000,0.665891413732972,0.695246255637674,0.512164741653087,0.512164741653087,1553406.42433152,0.0,1.0
1996-08-14,6.25,6.25,6.25,6.25,106800,0.482809899748385,0.482809899748385,0.482809899748385,0.482809899748385,1382531.71765506,0.0,1.0
1996-08-15,8.625,9.0,6.625,6.625,17600,0.666277661652771,0.695246255637674,0.511778493733288,0.511778493733288,227832.94223529,0.0,1.0
1996-08-16,8.125,8.875,8.125,8.625,14900,0.6276528696729,0.685590057642707,0.6276528696729,0.666277661652771,192881.297687831,0.0,1.0
1996-08-19,8.37,8.75,8.25,8.25,16100,0.646579017743037,0.675933859647739,0.637309067667868,0.637309067667868,208415.361931146,0.0,1.0
1996-08-20,8.75,8.75,8.25,8.25,4700,0.675933859647739,0.675933859647739,0.637309067667868,0.637309067667868,60841.7516196513,0.0,1.0
1996-08-21,8.375,8.75,8.25,8.25,10900,0.646965265662836,0.675933859647739,0.637309067667868,0.637309067667868,141101.083543447,0.0,1.0
1996-08-22,8.75,8.75,8.25,8.25,4500,0.675933859647739,0.675933859647739,0.637309067667868,0.637309067667868,58252.7409124321,0.0,1.0
1996-08-23,8.25,8.75,8.25,8.25,1500,0.637309067667868,0.675933859647739,0.637309067667868,0.637309067667868,19417.580304144,0.0,1.0
1996-08-26,8.37,8.37,8.25,8.25,7400,0.646579017743037,0.646579017743037,0.637309067667868,0.637309067667868,95793.3961671106,0.0,1.0
1996-08-27,8.5,8.75,8.25,8.25,18300,0.656621463657803,0.675933859647739,0.637309067667868,0.637309067667868,236894.479710557,0.0,1.0
1996-08-28,8.375,8.375,8.25,8.25,26300,0.646965265662836,0.646965265662836,0.637309067667868,0.637309067667868,340454.907999325,0.0,1.0
1996-08-29,8.5,8.75,8.25,8.3125,7200,0.656621463657803,0.675933859647739,0.637309067667868,0.642137166665352,93204.3854598915,0.0,1.0
1996-08-30,8.5,8.625,8.5,8.5,5000,0.656621463657803,0.666277661652771,0.656621463657803,0.656621463657803,64725.2676804802,0.0,1.0
1996-09-03,8.5,8.5,8.5,8.5,800,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,10356.0428288768,0.0,1.0
1996-09-04,8.5,8.5,8.5,8.5,3600,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,46602.1927299457,0.0,1.0
1996-09-05,8.4375,8.4375,8.375,8.375,15200,0.65179336466032,0.65179336466032,0.646965265662836,0.646965265662836,196764.81374866,0.0,1.0
1996-09-06,8.625,8.625,8.375,8.375,53600,0.666277661652771,0.666277661652771,0.646965265662836,0.646965265662836,693854.869534747,0.0,1.0
1996-09-09,8.31,8.5,8.25,8.37,34600,0.641944042705453,0.656621463657803,0.637309067667868,0.646579017743037,447898.852348922,0.0,1.0
1996-09-10,8.3125,8.5,8.25,8.375,62300,0.642137166665352,0.656621463657803,0.637309067667868,0.646965265662836,806476.835298783,0.0,1.0
1996-09-11,8.5,8.625,8.3125,8.3125,132500,0.656621463657803,0.666277661652771,0.642137166665352,0.642137166665352,1715219.59353273,0.0,1.0
1996-09-12,8.75,9.0,8.375,8.375,40200,0.675933859647739,0.695246255637674,0.646965265662836,0.646965265662836,520391.15215106,0.0,1.0
1996-09-13,8.5,8.75,8.5,8.625,6400,0.656621463657803,0.675933859647739,0.656621463657803,0.666277661652771,82848.3426310146,0.0,1.0
1996-09-16,8.62,8.62,8.62,8.62,300,0.665891413732972,0.665891413732972,0.665891413732972,0.665891413732972,3883.51606082881,0.0,1.0
1996-09-17,8.625,8.625,8.625,8.625,10200,0.666277661652771,0.666277661652771,0.666277661652771,0.666277661652771,132039.54606818,0.0,1.0
1996-09-18,8.0,8.625,7.5,7.5,34500,0.617996671677933,0.666277661652771,0.579371879698062,0.579371879698062,446604.346995313,0.0,1.0
1996-09-19,7.25,7.6875,7.25,7.625,11400,0.560059483708127,0.593856176690513,0.560059483708127,0.58902807769303,147573.610311495,0.0,1.0
1996-09-20,7.375,7.375,7.0,7.0,0,0.569715681703094,0.569715681703094,0.540747087718191,0.540747087718191,0,0.0,1.0
1996-09-23,7.75,7.75,7.25,7.25,1400,0.598684275687997,0.598684275687997,0.560059483708127,0.560059483708127,18123.0749505345,0.0,1.0
1996-09-24,7.75,7.75,7.25,7.25,12100,0.598684275687997,0.598684275687997,0.560059483708127,0.560059483708127,156635.147786762,0.0,1.0
1996-09-25,7.875,7.875,7.25,7.25,1500,0.608340473682965,0.608340473682965,0.560059483708127,0.560059483708127,19417.580304144,0.0,1.0
1996-09-26,8.0,8.125,8.0,8.125,300,0.617996671677933,0.6276528696729,0.617996671677933,0.6276528696729,3883.51606082881,0.0,1.0
1996-09-27,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-09-30,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-01,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-02,7.75,7.75,7.75,7.75,1000,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,12945.053536096,0.0,1.0
1996-10-03,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-04,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-07,7.88,7.88,7.75,7.75,1000,0.608726721602764,0.608726721602764,0.598684275687997,0.598684275687997,12945.053536096,0.0,1.0
1996-10-08,7.88,7.88,7.88,7.88,600,0.608726721602764,0.608726721602764,0.608726721602764,0.608726721602764,7767.03212165761,0.0,1.0
1996-10-09,7.875,7.875,7.75,7.75,400,0.608340473682965,0.608340473682965,0.598684275687997,0.598684275687997,5178.02141443841,0.0,1.0
1996-10-10,7.875,7.875,7.875,7.875,200,0.608340473682965,0.608340473682965,0.608340473682965,0.608340473682965,2589.01070721921,0.0,1.0
1996-10-11,8.25,8.25,7.75,7.75,0,0.637309067667868,0.637309067667868,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-14,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-15,7.75,7.75,7.75,7.75,0,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,0,0.0,1.0
1996-10-16,8.25,8.25,8.0,8.25,20500,0.637309067667868,0.637309067667868,0.617996671677933,0.637309067667868,265373.597489969,0.0,1.0
1996-10-17,7.75,7.75,7.75,7.75,7900,0.598684275687997,0.598684275687997,0.598684275687997,0.598684275687997,102265.922935159,0.0,1.0
1996-10-18,8.25,8.25,8.0,8.25,100,0.637309067667868,0.637309067667868,0.617996671677933,0.637309067667868,1294.5053536096,0.0,1.0
1996-10-21,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1996-10-22,8.25,8.25,8.25,8.25,3500,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,45307.6873763361,0.0,1.0
1996-10-23,9.25,9.25,8.25,8.25,19200,0.71455865162761,0.71455865162761,0.637309067667868,0.637309067667868,248545.027893044,0.0,1.0
1996-10-24,8.25,8.25,8.25,8.25,5700,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,73786.8051557474,0.0,1.0
1996-10-25,9.25,9.25,8.25,8.5,0,0.71455865162761,0.71455865162761,0.637309067667868,0.656621463657803,0,0.0,1.0
1996-10-28,9.0,9.0,8.88,9.0,11500,0.695246255637674,0.695246255637674,0.685976305562505,0.695246255637674,148868.115665104,0.0,1.0
1996-10-29,8.5,9.0,8.5,9.0,3300,0.656621463657803,0.695246255637674,0.656621463657803,0.695246255637674,42718.6766691169,0.0,1.0
1996-10-30,9.0,9.0,8.875,9.0,1000,0.695246255637674,0.695246255637674,0.685590057642707,0.695246255637674,12945.053536096,0.0,1.0
1996-10-31,8.5,9.0,8.5,8.875,15100,0.656621463657803,0.695246255637674,0.656621463657803,0.685590057642707,195470.30839505,0.0,1.0
1996-11-01,8.5,8.5,8.5,8.5,1400,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,18123.0749505345,0.0,1.0
1996-11-04,8.37,8.37,8.37,8.37,2000,0.646579017743037,0.646579017743037,0.646579017743037,0.646579017743037,25890.1070721921,0.0,1.0
1996-11-05,8.375,8.375,8.375,8.375,100,0.646965265662836,0.646965265662836,0.646965265662836,0.646965265662836,1294.5053536096,0.0,1.0
1996-11-06,8.375,8.375,8.375,8.375,51600,0.646965265662836,0.646965265662836,0.646965265662836,0.646965265662836,667964.762462555,0.0,1.0
1996-11-07,8.0,8.5,8.0,8.25,0,0.617996671677933,0.656621463657803,0.617996671677933,0.637309067667868,0,0.0,1.0
1996-11-08,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-11-11,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-11-12,8.0,8.0,8.0,8.0,1000,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,12945.053536096,0.0,1.0
1996-11-13,8.0,8.0,8.0,8.0,200,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,2589.0107072192,0.0,1.0
1996-11-14,8.5,8.5,8.5,8.5,1000,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,12945.053536096,0.0,1.0
1996-11-15,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-11-18,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-11-19,8.13,8.13,8.0,8.0,2700,0.628039117592699,0.628039117592699,0.617996671677933,0.617996671677933,34951.6445474593,0.0,1.0
1996-11-20,8.125,8.125,8.0,8.0,5500,0.6276528696729,0.6276528696729,0.617996671677933,0.617996671677933,71197.7944485282,0.0,1.0
1996-11-21,8.25,8.25,8.0,8.25,1500,0.637309067667868,0.637309067667868,0.617996671677933,0.637309067667868,19417.580304144,0.0,1.0
1996-11-22,8.5,8.5,8.5,8.5,800,0.656621463657803,0.656621463657803,0.656621463657803,0.656621463657803,10356.0428288768,0.0,1.0
1996-11-25,8.0,8.0,8.0,8.0,200,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,2589.0107072192,0.0,1.0
1996-11-26,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-11-27,8.0,8.0,8.0,8.0,1500,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,19417.580304144,0.0,1.0
1996-11-29,8.0,8.0,8.0,8.0,500,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,6472.52676804801,0.0,1.0
1996-12-02,8.0,8.0,8.0,8.0,0,0.617996671677933,0.617996671677933,0.617996671677933,0.617996671677933,0,0.0,1.0
1996-12-03,8.37,8.37,8.0,8.0,3100,0.646579017743037,0.646579017743037,0.617996671677933,0.617996671677933,40129.6659618977,0.0,1.0
1996-12-04,8.37,8.37,8.37,8.37,0,0.646579017743037,0.646579017743037,0.646579017743037,0.646579017743037,0,0.0,1.0
1996-12-05,8.37,8.37,8.37,8.37,200,0.646579017743037,0.646579017743037,0.646579017743037,0.646579017743037,2589.01070721921,0.0,1.0
1996-12-06,8.25,8.25,7.88,7.88,4500,0.637309067667868,0.637309067667868,0.608726721602764,0.608726721602764,58252.7409124321,0.0,1.0
1996-12-09,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1996-12-10,8.37,8.5,8.13,8.37,9600,0.646579017743037,0.656621463657803,0.628039117592699,0.646579017743037,124272.513946522,0.0,1.0
1996-12-11,8.37,8.37,8.37,8.37,0,0.646579017743037,0.646579017743037,0.646579017743037,0.646579017743037,0,0.0,1.0
1996-12-12,8.25,8.69,8.25,8.69,8800,0.637309067667868,0.671298884610154,0.637309067667868,0.671298884610154,113916.471117645,0.0,1.0
1996-12-13,8.25,8.25,8.25,8.25,0,0.637309067667868,0.637309067667868,0.637309067667868,0.637309067667868,0,0.0,1.0
1996-12-16,8.62,8.62,8.25,8.25,2000,0.665891413732972,0.665891413732972,0.637309067667868,0.637309067667868,25890.1070721921,0.0,1.0
1996-12-17,8.62,8.62,8.62,8.62,0,0.665891413732972,0.665891413732972,0.665891413732972,0.665891413732972,0,0.0,1.0
1996-12-18,8.75,8.75,8.75,8.75,1000,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,12945.053536096,0.0,1.0
1996-12-19,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1996-12-20,8.37,8.44,8.25,8.25,8200,0.646579017743037,0.651986488620219,0.637309067667868,0.637309067667868,106149.438995987,0.0,1.0
1996-12-23,8.75,8.75,8.75,8.75,600,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,7767.03212165762,0.0,1.0
1996-12-24,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1996-12-26,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1996-12-27,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1996-12-30,8.5,8.5,8.25,8.25,5500,0.656621463657803,0.656621463657803,0.637309067667868,0.637309067667868,71197.7944485282,0.0,1.0
1996-12-31,8.37,8.37,8.37,8.37,3600,0.646579017743037,0.646579017743037,0.646579017743037,0.646579017743037,46602.1927299457,0.0,1.0
1997-01-02,8.625,8.625,8.375,8.375,9000,0.666277661652771,0.666277661652771,0.646965265662836,0.646965265662836,116505.481824864,0.0,1.0
1997-01-03,8.625,8.625,8.625,8.625,1500,0.666277661652771,0.666277661652771,0.666277661652771,0.666277661652771,19417.580304144,0.0,1.0
1997-01-06,8.62,8.62,8.62,8.62,0,0.665891413732972,0.665891413732972,0.665891413732972,0.665891413732972,0,0.0,1.0
1997-01-07,8.62,8.62,8.62,8.62,0,0.665891413732972,0.665891413732972,0.665891413732972,0.665891413732972,0,0.0,1.0
1997-01-08,8.875,8.875,8.875,8.875,1700,0.685590057642707,0.685590057642707,0.685590057642707,0.685590057642707,22006.5910113632,0.0,1.0
1997-01-09,8.88,8.88,8.88,8.88,0,0.685976305562505,0.685976305562505,0.685976305562505,0.685976305562505,0,0.0,1.0
1997-01-10,8.938,8.938,8.938,8.938,1100,0.69045678143217,0.69045678143217,0.69045678143217,0.69045678143217,14239.5588897056,0.0,1.0
1997-01-13,9.0,9.0,8.5,8.5,1900,0.695246255637674,0.695246255637674,0.656621463657803,0.656621463657803,24595.6017185825,0.0,1.0
1997-01-14,8.75,8.75,8.75,8.75,1100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,14239.5588897056,0.0,1.0
1997-01-15,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1997-01-16,8.625,8.625,8.25,8.625,0,0.666277661652771,0.666277661652771,0.637309067667868,0.666277661652771,0,0.0,1.0
1997-01-17,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1997-01-20,8.75,8.75,8.75,8.75,1000,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,12945.053536096,0.0,1.0
1997-01-21,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1997-01-22,8.938,8.938,8.938,8.938,700,0.69045678143217,0.69045678143217,0.69045678143217,0.69045678143217,9061.53747526723,0.0,1.0
1997-01-23,8.75,8.75,8.75,8.75,1100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,14239.5588897056,0.0,1.0
1997-01-24,9.0,9.0,9.0,9.0,1100,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,14239.5588897056,0.0,1.0
1997-01-27,9.0,9.0,9.0,9.0,0,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,0,0.0,1.0
1997-01-28,8.75,8.75,8.625,8.625,3000,0.675933859647739,0.675933859647739,0.666277661652771,0.666277661652771,38835.1606082881,0.0,1.0
1997-01-29,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1997-01-30,8.5,8.5,8.25,8.25,0,0.656621463657803,0.656621463657803,0.637309067667868,0.637309067667868,0,0.0,1.0
1997-01-31,8.75,8.75,8.75,8.75,10500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,135923.062129008,0.0,1.0
1997-02-03,8.938,8.938,8.75,8.75,800,0.69045678143217,0.69045678143217,0.675933859647739,0.675933859647739,10356.0428288768,0.0,1.0
1997-02-04,8.75,8.75,8.75,8.75,1100,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,14239.5588897056,0.0,1.0
1997-02-05,8.75,8.75,8.75,8.75,0,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,0,0.0,1.0
1997-02-06,8.75,8.75,8.75,8.75,2500,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,32362.6338402401,0.0,1.0
1997-02-07,8.813,8.813,8.75,8.813,4600,0.680800583437203,0.680800583437203,0.675933859647739,0.680800583437203,59547.2462660417,0.0,1.0
1997-02-10,8.75,8.75,8.75,8.75,2600,0.675933859647739,0.675933859647739,0.675933859647739,0.675933859647739,33657.1391938497,0.0,1.0
1997-02-11,8.625,8.625,8.625,8.625,300,0.666277661652771,0.666277661652771,0.666277661652771,0.666277661652771,3883.51606082881,0.0,1.0
1997-02-12,9.0,9.0,8.75,8.875,7100,0.695246255637674,0.695246255637674,0.675933859647739,0.685590057642707,91909.8801062819,0.0,1.0
1997-02-13,9.0,9.0,9.0,9.0,100,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,1294.5053536096,0.0,1.0
1997-02-14,9.0,9.0,9.0,9.0,600,0.695246255637674,0.695246255637674,0.695246255637674,0.695246255637674,7767.03212165762,0.0,1.0
1997-02-18,11.25,11.25,9.625,10.5,69800,0.869057819547093,0.869057819547093,0.743527245612513,0.811120631577287,903564.736819503,0.0,1.0
1997-02-19,11.75,12.63,11.25,11.75,132200,0.907682611526964,0.975662245411536,0.869057819547093,0.907682611526964,1711336.07747189,0.0,1.0
1997-02-20,11.63,12.25,11.63,11.75,9200,0.898412661451795,0.946307403506835,0.898412661451795,0.907682611526964,119094.492532083,0.0,1.0
1997-02-21,11.75,11.75,11.25,11.5,12600,0.907682611526964,0.907682611526964,0.869057819547093,0.888370215537028,163107.67455481,0.0,1.0
1997-02-24,11.13,11.75,11.13,11.75,4700,0.859787869471924,0.907682611526964,0.859787869471924,0.907682611526964,60841.7516196513,0.0,1.0
1997-02-25,11.06,11.13,11.0,11.0,7600,0.854380398594742,0.859787869471924,0.849745423557158,0.849745423557158,98382.4068743298,0.0,1.0
1997-02-26,11.25,11.25,10.88,10.88,12400,0.869057819547093,0.869057819547093,0.840475473481989,0.840475473481989,160518.663847591,0.0,1.0
1997-02-27,11.0,11.0,11.0,11.0,300,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,3883.51606082881,0.0,1.0
1997-02-28,10.88,11.0,10.88,11.0,2300,0.840475473481989,0.849745423557158,0.840475473481989,0.849745423557158,29773.6231330209,0.0,1.0
1997-03-03,10.88,10.88,10.88,10.88,0,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,0,0.0,1.0
1997-03-04,10.88,10.88,10.88,10.88,500,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,6472.52676804801,0.0,1.0
1997-03-05,11.0,11.0,11.0,11.0,2100,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,27184.6124258016,0.0,1.0
1997-03-06,11.13,11.13,11.13,11.13,0,0.859787869471924,0.859787869471924,0.859787869471924,0.859787869471924,0,0.0,1.0
1997-03-07,11.0,11.0,11.0,11.0,1900,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,24595.6017185824,0.0,1.0
1997-03-10,11.5,11.5,11.0,11.38,6800,0.888370215537028,0.888370215537028,0.849745423557158,0.879100265461859,88026.364045453,0.0,1.0
1997-03-11,11.25,11.25,11.25,11.25,600,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,7767.03212165762,0.0,1.0
1997-03-12,11.25,11.25,11.25,11.25,200,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,2589.01070721921,0.0,1.0
1997-03-13,11.38,11.38,11.38,11.38,200,0.879100265461859,0.879100265461859,0.879100265461859,0.879100265461859,2589.01070721921,0.0,1.0
1997-03-14,11.25,11.25,11.25,11.25,1300,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,16828.5695969248,0.0,1.0
1997-03-17,11.25,11.25,11.25,11.25,0,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,0,0.0,1.0
1997-03-18,11.25,11.25,11.25,11.25,0,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,0,0.0,1.0
1997-03-19,11.0,11.0,11.0,11.0,2600,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,33657.1391938497,0.0,1.0
1997-03-20,10.88,10.88,10.88,10.88,1600,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,20712.0856577536,0.0,1.0
1997-03-21,10.88,10.88,10.88,10.88,0,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,0,0.0,1.0
1997-03-24,10.88,10.88,10.88,10.88,100,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,1294.5053536096,0.0,1.0
1997-03-25,10.5,10.75,10.5,10.75,4400,0.811120631577287,0.830433027567222,0.811120631577287,0.830433027567222,56958.2355588225,0.0,1.0
1997-03-26,10.5,10.63,10.5,10.5,5000,0.811120631577287,0.821163077492053,0.811120631577287,0.811120631577287,64725.2676804801,0.0,1.0
1997-03-27,10.25,10.5,10.25,10.5,1500,0.791808235587351,0.811120631577287,0.791808235587351,0.811120631577287,19417.5803041441,0.0,1.0
1997-03-31,10.45,10.45,10.25,10.25,12500,0.8072581523793,0.8072581523793,0.791808235587351,0.791808235587351,161813.1692012,0.0,1.0
1997-04-01,10.25,10.25,10.25,10.25,1500,0.791808235587351,0.791808235587351,0.791808235587351,0.791808235587351,19417.5803041441,0.0,1.0
1997-04-02,10.25,10.25,10.25,10.25,0,0.791808235587351,0.791808235587351,0.791808235587351,0.791808235587351,0,0.0,1.0
1997-04-03,10.25,10.25,10.25,10.25,0,0.791808235587351,0.791808235587351,0.791808235587351,0.791808235587351,0,0.0,1.0
1997-04-04,10.25,10.25,10.25,10.25,0,0.791808235587351,0.791808235587351,0.791808235587351,0.791808235587351,0,0.0,1.0
1997-04-07,10.0,10.0,10.0,10.0,500,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,6472.52676804801,0.0,1.0
1997-04-08,10.5,10.5,10.38,10.38,3400,0.811120631577287,0.811120631577287,0.801850681502118,0.801850681502118,44013.1820227265,0.0,1.0
1997-04-09,10.38,10.5,10.13,10.25,5600,0.801850681502118,0.811120631577287,0.782538285512182,0.791808235587351,72492.2998021377,0.0,1.0
1997-04-10,10.38,10.38,10.13,10.13,6600,0.801850681502118,0.801850681502118,0.782538285512182,0.782538285512182,85437.3533382338,0.0,1.0
1997-04-11,10.38,10.38,10.38,10.38,1300,0.801850681502118,0.801850681502118,0.801850681502118,0.801850681502118,16828.5695969248,0.0,1.0
1997-04-14,9.375,9.875,9.375,9.75,13300,0.724214849622577,0.762839641602448,0.724214849622577,0.75318344360748,172169.212030077,0.0,1.0
1997-04-15,9.438,9.438,9.375,9.438,4000,0.729081573412041,0.729081573412041,0.724214849622577,0.729081573412041,51780.2141443841,0.0,1.0
1997-04-16,9.438,9.438,9.438,9.438,2500,0.729081573412041,0.729081573412041,0.729081573412041,0.729081573412041,32362.6338402401,0.0,1.0
1997-04-17,9.44,9.44,9.44,9.44,0,0.729236072579961,0.729236072579961,0.729236072579961,0.729236072579961,0,0.0,1.0
1997-04-18,9.44,9.44,9.44,9.44,0,0.729236072579961,0.729236072579961,0.729236072579961,0.729236072579961,0,0.0,1.0
1997-04-21,9.438,9.438,9.375,9.375,4200,0.729081573412041,0.729081573412041,0.724214849622577,0.724214849622577,54369.2248516033,0.0,1.0
1997-04-22,9.438,9.438,9.375,9.438,1000,0.729081573412041,0.729081573412041,0.724214849622577,0.729081573412041,12945.053536096,0.0,1.0
1997-04-23,9.875,9.875,9.875,9.875,2500,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,32362.6338402401,0.0,1.0
1997-04-24,9.438,9.438,9.375,9.438,200,0.729081573412041,0.729081573412041,0.724214849622577,0.729081573412041,2589.01070721921,0.0,1.0
1997-04-25,9.44,9.44,9.44,9.44,0,0.729236072579961,0.729236072579961,0.729236072579961,0.729236072579961,0,0.0,1.0
1997-04-28,9.375,9.375,9.375,9.375,500,0.724214849622577,0.724214849622577,0.724214849622577,0.724214849622577,6472.52676804802,0.0,1.0
1997-04-29,9.438,9.438,9.375,9.438,9500,0.729081573412041,0.729081573412041,0.724214849622577,0.729081573412041,122978.008592912,0.0,1.0
1997-04-30,9.5,9.5,9.5,9.5,1000,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,12945.053536096,0.0,1.0
1997-05-01,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-02,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-05,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-06,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-07,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-08,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-05-09,9.5,9.563,9.5,9.5,5500,0.733871047617545,0.738737771407009,0.733871047617545,0.733871047617545,71197.7944485282,0.0,1.0
1997-05-12,9.875,9.875,9.75,9.75,2000,0.762839641602448,0.762839641602448,0.75318344360748,0.75318344360748,25890.1070721921,0.0,1.0
1997-05-13,9.75,9.75,9.625,9.688,23500,0.75318344360748,0.75318344360748,0.743527245612513,0.748393969401977,304208.758098257,0.0,1.0
1997-05-14,9.625,9.625,9.625,9.625,2500,0.743527245612513,0.743527245612513,0.743527245612513,0.743527245612513,32362.6338402401,0.0,1.0
1997-05-15,9.625,9.688,9.625,9.625,17500,0.743527245612513,0.748393969401977,0.743527245612513,0.743527245612513,226538.43688168,0.0,1.0
1997-05-16,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-05-19,9.625,9.625,9.625,9.625,2500,0.743527245612513,0.743527245612513,0.743527245612513,0.743527245612513,32362.6338402401,0.0,1.0
1997-05-20,9.625,9.625,9.625,9.625,100,0.743527245612513,0.743527245612513,0.743527245612513,0.743527245612513,1294.5053536096,0.0,1.0
1997-05-21,9.688,9.688,9.625,9.688,4500,0.748393969401977,0.748393969401977,0.743527245612513,0.748393969401977,58252.7409124321,0.0,1.0
1997-05-22,9.625,10.0,9.625,9.625,400,0.743527245612513,0.772495839597416,0.743527245612513,0.743527245612513,5178.02141443841,0.0,1.0
1997-05-23,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-05-27,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-05-28,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-05-29,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-05-30,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-06-02,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-06-03,9.75,9.75,9.75,9.75,3400,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,44013.1820227265,0.0,1.0
1997-06-04,9.688,9.688,9.688,9.688,1400,0.748393969401977,0.748393969401977,0.748393969401977,0.748393969401977,18123.0749505344,0.0,1.0
1997-06-05,9.69,9.69,9.69,9.69,0,0.748548468569896,0.748548468569896,0.748548468569896,0.748548468569896,0,0.0,1.0
1997-06-06,10.0,10.0,10.0,10.0,500,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,6472.52676804801,0.0,1.0
1997-06-09,9.625,9.688,9.625,9.688,6500,0.743527245612513,0.748393969401977,0.743527245612513,0.748393969401977,84142.8479846242,0.0,1.0
1997-06-10,9.688,9.688,9.625,9.625,7100,0.748393969401977,0.748393969401977,0.743527245612513,0.743527245612513,91909.8801062818,0.0,1.0
1997-06-11,9.69,9.69,9.69,9.69,0,0.748548468569896,0.748548468569896,0.748548468569896,0.748548468569896,0,0.0,1.0
1997-06-12,9.69,9.69,9.69,9.69,0,0.748548468569896,0.748548468569896,0.748548468569896,0.748548468569896,0,0.0,1.0
1997-06-13,9.69,9.69,9.69,9.69,0,0.748548468569896,0.748548468569896,0.748548468569896,0.748548468569896,0,0.0,1.0
1997-06-16,9.69,9.69,9.69,9.69,0,0.748548468569896,0.748548468569896,0.748548468569896,0.748548468569896,0,0.0,1.0
1997-06-17,9.688,9.688,9.625,9.688,2500,0.748393969401977,0.748393969401977,0.743527245612513,0.748393969401977,32362.6338402401,0.0,1.0
1997-06-18,9.813,10.0,9.813,9.875,9800,0.758050167396944,0.772495839597416,0.758050167396944,0.762839641602448,126861.524653741,0.0,1.0
1997-06-19,9.75,9.75,9.75,9.75,400,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,5178.02141443842,0.0,1.0
1997-06-20,9.75,9.75,9.75,9.75,0,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,0,0.0,1.0
1997-06-23,9.875,9.875,9.875,9.875,1500,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,19417.580304144,0.0,1.0
1997-06-24,9.87,9.87,9.87,9.87,0,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,0,0.0,1.0
1997-06-25,9.87,9.87,9.87,9.87,0,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,0,0.0,1.0
1997-06-26,9.938,9.938,9.938,9.938,1300,0.767706365391912,0.767706365391912,0.767706365391912,0.767706365391912,16828.5695969248,0.0,1.0
1997-06-27,9.875,10.0,9.75,10.0,12200,0.762839641602448,0.772495839597416,0.75318344360748,0.772495839597416,157929.653140372,0.0,1.0
1997-06-30,9.938,9.938,9.75,9.875,18500,0.767706365391912,0.767706365391912,0.75318344360748,0.762839641602448,239483.490417777,0.0,1.0
1997-07-01,9.875,10.0,9.875,10.0,8000,0.762839641602448,0.772495839597416,0.762839641602448,0.772495839597416,103560.428288768,0.0,1.0
1997-07-02,9.953,9.953,9.953,9.953,4000,0.768865109151308,0.768865109151308,0.768865109151308,0.768865109151308,51780.2141443841,0.0,1.0
1997-07-03,9.95,9.95,9.95,9.95,0,0.768633360399429,0.768633360399429,0.768633360399429,0.768633360399429,0,0.0,1.0
1997-07-07,10.0,10.0,10.0,10.0,1000,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,12945.053536096,0.0,1.0
1997-07-08,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-07-09,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-07-10,9.87,9.87,9.87,9.87,1000,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,12945.053536096,0.0,1.0
1997-07-11,9.94,9.94,9.94,9.94,200,0.767860864559831,0.767860864559831,0.767860864559831,0.767860864559831,2589.01070721921,0.0,1.0
1997-07-14,9.938,9.938,9.938,9.938,20200,0.767706365391912,0.767706365391912,0.767706365391912,0.767706365391912,261490.08142914,0.0,1.0
1997-07-15,9.87,10.12,9.87,10.12,2500,0.762453393682649,0.781765789672585,0.762453393682649,0.781765789672585,32362.6338402401,0.0,1.0
1997-07-16,9.87,9.87,9.87,9.87,0,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,0,0.0,1.0
1997-07-17,9.87,9.87,9.87,9.87,100,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,1294.5053536096,0.0,1.0
1997-07-18,9.938,9.938,9.938,9.938,11500,0.767706365391912,0.767706365391912,0.767706365391912,0.767706365391912,148868.115665104,0.0,1.0
1997-07-21,9.94,9.94,9.94,9.94,0,0.767860864559831,0.767860864559831,0.767860864559831,0.767860864559831,0,0.0,1.0
1997-07-22,9.875,9.875,9.875,9.875,500,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,6472.52676804802,0.0,1.0
1997-07-23,9.875,9.875,9.875,9.875,1600,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,20712.0856577537,0.0,1.0
1997-07-24,10.13,10.13,9.938,9.938,20000,0.782538285512182,0.782538285512182,0.767706365391912,0.767706365391912,258901.070721921,0.0,1.0
1997-07-25,9.87,9.87,9.87,9.87,1500,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,19417.5803041441,0.0,1.0
1997-07-28,9.875,9.875,9.875,9.875,200,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,2589.01070721921,0.0,1.0
1997-07-29,9.875,9.875,9.875,9.875,0,0.762839641602448,0.762839641602448,0.762839641602448,0.762839641602448,0,0.0,1.0
1997-07-30,9.87,9.87,9.87,9.87,1800,0.762453393682649,0.762453393682649,0.762453393682649,0.762453393682649,23301.0963649729,0.0,1.0
1997-07-31,9.75,9.953,9.75,9.875,6500,0.75318344360748,0.768865109151308,0.75318344360748,0.762839641602448,84142.8479846243,0.0,1.0
1997-08-01,9.75,9.75,9.75,9.75,1100,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,14239.5588897056,0.0,1.0
1997-08-04,9.75,9.875,9.75,9.75,20500,0.75318344360748,0.762839641602448,0.75318344360748,0.75318344360748,265373.597489969,0.0,1.0
1997-08-05,9.75,9.75,9.75,9.75,13400,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,173463.717383687,0.0,1.0
1997-08-06,9.75,9.75,9.75,9.75,0,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,0,0.0,1.0
1997-08-07,9.75,9.75,9.75,9.75,0,0.75318344360748,0.75318344360748,0.75318344360748,0.75318344360748,0,0.0,1.0
1997-08-08,9.625,9.75,9.625,9.625,700,0.743527245612513,0.75318344360748,0.743527245612513,0.743527245612513,9061.53747526722,0.0,1.0
1997-08-11,9.63,9.63,9.63,9.63,0,0.743913493532312,0.743913493532312,0.743913493532312,0.743913493532312,0,0.0,1.0
1997-08-12,10.0,10.0,10.0,10.0,1000,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,12945.053536096,0.0,1.0
1997-08-13,10.0,10.0,10.0,10.0,300,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,3883.51606082881,0.0,1.0
1997-08-14,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-15,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-18,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-19,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-20,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-21,10.0,10.0,10.0,10.0,0,0.772495839597416,0.772495839597416,0.772495839597416,0.772495839597416,0,0.0,1.0
1997-08-22,9.625,9.625,9.5,9.5,1600,0.743527245612513,0.743527245612513,0.733871047617545,0.733871047617545,20712.0856577536,0.0,1.0
1997-08-25,9.5,9.5,9.5,9.5,5500,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,71197.7944485282,0.0,1.0
1997-08-26,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-08-27,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-08-28,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-08-29,9.5,9.5,9.5,9.5,0,0.733871047617545,0.733871047617545,0.733871047617545,0.733871047617545,0,0.0,1.0
1997-09-02,9.625,9.625,9.625,9.625,100,0.743527245612513,0.743527245612513,0.743527245612513,0.743527245612513,1294.5053536096,0.0,1.0
1997-09-03,9.875,10.0,9.875,9.875,4400,0.762839641602448,0.772495839597416,0.762839641602448,0.762839641602448,56958.2355588225,0.0,1.0
1997-09-04,10.31,10.31,10.31,10.31,200,0.796443210624936,0.796443210624936,0.796443210624936,0.796443210624936,2589.01070721921,0.0,1.0
1997-09-05,10.75,10.75,10.5,10.75,6600,0.830433027567222,0.830433027567222,0.811120631577287,0.830433027567222,85437.3533382338,0.0,1.0
1997-09-08,10.75,10.75,10.75,10.75,0,0.830433027567222,0.830433027567222,0.830433027567222,0.830433027567222,0,0.0,1.0
1997-09-09,11.0,11.0,11.0,11.0,2300,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,29773.6231330209,0.0,1.0
1997-09-10,11.0,11.0,11.0,11.0,0,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,0,0.0,1.0
1997-09-11,11.0,11.0,11.0,11.0,2600,0.849745423557158,0.849745423557158,0.849745423557158,0.849745423557158,33657.1391938497,0.0,1.0
1997-09-12,10.88,10.88,10.88,10.88,1000,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,12945.053536096,0.0,1.0
1997-09-15,10.88,10.88,10.88,10.88,0,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,0,0.0,1.0
1997-09-16,10.88,10.88,10.88,10.88,0,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,0,0.0,1.0
1997-09-17,10.88,10.88,10.88,10.88,0,0.840475473481989,0.840475473481989,0.840475473481989,0.840475473481989,0,0.0,1.0
1997-09-18,11.25,11.25,11.0,11.25,4600,0.869057819547093,0.869057819547093,0.849745423557158,0.869057819547093,59547.2462660417,0.0,1.0
1997-09-19,11.25,11.25,11.25,11.25,0,0.869057819547093,0.869057819547093,0.869057819547093,0.869057819547093,0,0.0,1.0
1997-09-22,11.0,11.5,11.0,11.5,700,0.849745423557158,0.888370215537028,0.849745423557158,0.888370215537028,9061.53747526722,0.0,1.0
1997-09-23,11.25,11.25,11.0,11.0,3900,0.869057819547093,0.869057819547093,0.849745423557158,0.849745423557158,50485.7087907745,0.0,1.0
1997-09-24,12.13,12.13,11.5,11.75,4700,0.937037453431666,0.937037453431666,0.888370215537028,0.907682611526964,60841.7516196513,0.0,1.0
1997-09-25,12.25,12.25,12.25,12.25,1000,0.946307403506835,0.946307403506835,0.946307403506835,0.946307403506835,12945.053536096,0.0,1.0
1997-09-26,12.25,12.25,12.25,12.25,0,0.946307403506835,0.946307403506835,0.946307403506835,0.946307403506835,0,0.0,1.0
1997-09-29,12.0,12.25,12.0,12.25,1300,0.926995007516899,0.946307403506835,0.926995007516899,0.946307403506835,16828.5695969248,0.0,1.0
1997-09-30,11.75,12.13,11.75,11.75,2200,0.907682611526964,0.937037453431666,0.907682611526964,0.907682611526964,28479.1177794113,0.0,1.0
1997-10-01,11.75,11.75,11.75,11.75,0,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,0,0.0,1.0
1997-10-02,12.0,12.0,12.0,12.0,2000,0.926995007516899,0.926995007516899,0.926995007516899,0.926995007516899,25890.1070721921,0.0,1.0
1997-10-03,12.0,12.0,12.0,12.0,0,0.926995007516899,0.926995007516899,0.926995007516899,0.926995007516899,0,0.0,1.0
1997-10-06,11.5,11.63,11.5,11.63,1900,0.888370215537028,0.898412661451795,0.888370215537028,0.898412661451795,24595.6017185825,0.0,1.0
1997-10-07,11.5,11.5,11.5,11.5,500,0.888370215537028,0.888370215537028,0.888370215537028,0.888370215537028,6472.52676804802,0.0,1.0
1997-10-08,11.5,11.5,11.5,11.5,0,0.888370215537028,0.888370215537028,0.888370215537028,0.888370215537028,0,0.0,1.0
1997-10-09,11.5,11.5,11.5,11.5,0,0.888370215537028,0.888370215537028,0.888370215537028,0.888370215537028,0,0.0,1.0
1997-10-10,11.5,11.5,11.5,11.5,0,0.888370215537028,0.888370215537028,0.888370215537028,0.888370215537028,0,0.0,1.0
1997-10-13,11.5,11.5,11.5,11.5,0,0.888370215537028,0.888370215537028,0.888370215537028,0.888370215537028,0,0.0,1.0
1997-10-14,11.75,11.75,11.75,11.75,300,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,3883.51606082881,0.0,1.0
1997-10-15,11.75,11.75,11.75,11.75,0,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,0,0.0,1.0
1997-10-16,12.0,12.0,12.0,12.0,200,0.926995007516899,0.926995007516899,0.926995007516899,0.926995007516899,2589.01070721921,0.0,1.0
1997-10-17,12.0,12.0,12.0,12.0,0,0.926995007516899,0.926995007516899,0.926995007516899,0.926995007516899,0,0.0,1.0
1997-10-20,12.0,12.0,12.0,12.0,0,0.926995007516899,0.926995007516899,0.926995007516899,0.926995007516899,0,0.0,1.0
1997-10-21,11.75,11.75,11.75,11.75,1200,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,15534.0642433152,0.0,1.0
1997-10-22,11.75,11.75,11.75,11.75,0,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,0,0.0,1.0
1997-10-23,11.75,11.75,11.75,11.75,0,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,0,0.0,1.0
1997-10-24,11.75,11.75,11.75,11.75,0,0.907682611526964,0.907682611526964,0.907682611526964,0.907682611526964,0,0.0,1.0
1997-10-27,11.19,11.75,10.88,10.88,3800,0.864422844509508,0.907682611526964,0.840475473481989,0.840475473481989,49191.2034371649,0.0,1.0
1997-10-28,11.19,11.19,11.19,11.19,0,0.864422844509508,0.864422844509508,0.864422844509508,0.864422844509508,0,0.0,1.0
1997-10-29,11.19,11.19,11.19,11.19,0,0.864422844509508,0.864422844509508,0.864422844509508,0.864422844509508,0,0.0,1.0
1997-10-30,11.63,11.63,11.25,11.25,4300,0.898412661451795,0.898412661451795,0.869057819547093,0.869057819547093,55663.7302052129,0.0,1.0
1997-10-31,11.62,11.62,11.62,11.62,0,0.897640165612197,0.897640165612197,0.897640165612197,0.897640165612197,0,0.0,1.0
1997-11-03,11.62,11.62,11.62,11.62,0,0.897640165612197,0.897640165612197,0.897640165612197,0.897640165612197,0,0.0,1.0
1997-11-04,13.5,13.63,13.13,13.25,47700,1.04286938345651,1.05291182937128,1.01428703739141,1.02355698746658,617479.053671782,0.0,1.0
1997-11-05,13.5,13.5,13.5,13.5,2000,1.04286938345651,1.04286938345651,1.04286938345651,1.04286938345651,25890.1070721921,0.0,1.0
1997-11-06,13.63,13.75,13.5,13.75,5700,1.05291182937128,1.06218177944645,1.04286938345651,1.06218177944645,73786.8051557472,0.0,1.0
1997-11-07,13.88,13.88,13.63,13.63,500,1.07222422536121,1.07222422536121,1.05291182937128,1.05291182937128,6472.52676804804,0.0,1.0
1997-11-10,13.75,13.81,13.5,13.5,91200,1.06218177944645,1.06681675448403,1.04286938345651,1.04286938345651,1180588.88249195,0.0,1.0
1997-11-11,13.75,13.75,13.75,13.75,6700,1.06218177944645,1.06218177944645,1.06218177944645,1.06218177944645,86731.8586918431,0.0,1.0
1997-11-12,13.78,13.78,13.69,13.69,10000,1.06449926696524,1.06449926696524,1.05754680440886,1.05754680440886,129450.53536096,0.0,1.0
1997-11-13,13.88,13.88,13.75,13.75,24400,1.07222422536121,1.07222422536121,1.06218177944645,1.06218177944645,315859.306280744,0.0,1.0
1997-11-14,13.75,13.88,13.75,13.75,20900,1.06218177944645,1.07222422536121,1.06218177944645,1.06218177944645,270551.618904406,0.0,1.0
1997-11-17,14.0,14.06,13.75,13.75,16200,1.08149417543638,1.08612915047397,1.06218177944645,1.06218177944645,209709.867284756,0.0,1.0
1997-11-18,14.0,14.13,13.88,14.13,32000,1.08149417543638,1.09153662135115,1.07222422536121,1.09153662135115,414241.713155074,0.0,1.0
1997-11-19,14.13,14.13,13.88,14.0,8500,1.09153662135115,1.09153662135115,1.07222422536121,1.08149417543638,110032.955056816,0.0,1.0
1997-11-20,13.88,14.13,13.88,14.13,2700,1.07222422536121,1.09153662135115,1.07222422536121,1.09153662135115,34951.6445474594,0.0,1.0
1997-11-21,14.06,14.06,13.88,13.88,37200,1.08612915047397,1.08612915047397,1.07222422536121,1.07222422536121,481555.991542771,0.0,1.0
1997-11-24,14.0,14.13,14.0,14.13,10400,1.08149417543638,1.09153662135115,1.08149417543638,1.09153662135115,134628.556775399,0.0,1.0
1997-11-25,14.25,14.31,14.0,14.25,48000,1.10080657142632,1.1054415464639,1.08149417543638,1.10080657142632,621362.569732608,0.0,1.0
1997-11-26,14.25,14.25,14.13,14.13,15700,1.10080657142632,1.10080657142632,1.09153662135115,1.09153662135115,203237.340516707,0.0,1.0
1997-11-28,14.31,14.31,14.13,14.13,5400,1.1054415464639,1.1054415464639,1.09153662135115,1.09153662135115,69903.2890949187,0.0,1.0
1997-12-01,14.38,14.38,14.19,14.25,32200,1.11084901734108,1.11084901734108,1.09617159638873,1.10080657142632,416830.723862294,0.0,1.0
1997-12-02,14.25,14.31,14.13,14.31,16300,1.10080657142632,1.1054415464639,1.09153662135115,1.1054415464639,211004.372638365,0.0,1.0
1997-12-03,14.13,14.38,14.13,14.25,2400,1.09153662135115,1.11084901734108,1.09153662135115,1.10080657142632,31068.1284866304,0.0,1.0
1997-12-04,14.0,14.31,14.0,14.13,35800,1.08149417543638,1.1054415464639,1.08149417543638,1.09153662135115,463432.916592239,0.0,1.0
1997-12-05,13.75,14.0,13.75,13.75,22800,1.06218177944645,1.08149417543638,1.06218177944645,1.06218177944645,295147.220622989,0.0,1.0
1997-12-08,14.0,14.0,13.38,13.5,5400,1.08149417543638,1.08149417543638,1.03359943338134,1.04286938345651,69903.2890949187,0.0,1.0
1997-12-09,13.63,13.63,13.63,13.63,6000,1.05291182937128,1.05291182937128,1.05291182937128,1.05291182937128,77670.321216576,0.0,1.0
1997-12-10,13.62,13.62,13.62,13.62,0,1.05213933353168,1.05213933353168,1.05213933353168,1.05213933353168,0,0.0,1.0
1997-12-11,13.62,13.62,13.62,13.62,0,1.05213933353168,1.05213933353168,1.05213933353168,1.05213933353168,0,0.0,1.0
1997-12-12,14.0,14.25,14.0,14.25,2800,1.08149417543638,1.10080657142632,1.08149417543638,1.10080657142632,36246.149901069,0.0,1.0
1997-12-15,14.0,14.0,14.0,14.0,0,1.08149417543638,1.08149417543638,1.08149417543638,1.08149417543638,0,0.0,1.0
1997-12-16,14.75,14.75,14.0,14.0,11400,1.13943136340619,1.13943136340619,1.08149417543638,1.08149417543638,147573.610311495,0.0,1.0
1997-12-17,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-18,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-19,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-22,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-23,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-24,14.75,14.75,14.75,14.75,0,1.13943136340619,1.13943136340619,1.13943136340619,1.13943136340619,0,0.0,1.0
1997-12-26,14.25,14.25,14.25,14.25,100,1.10080657142632,1.10080657142632,1.10080657142632,1.10080657142632,1294.5053536096,0.0,1.0
1997-12-29,14.0,14.25,14.0,14.25,4000,1.08149417543638,1.10080657142632,1.08149417543638,1.10080657142632,51780.2141443842,0.0,1.0
1997-12-30,14.19,14.25,14.19,14.19,3800,1.09617159638873,1.10080657142632,1.09617159638873,1.09617159638873,49191.2034371651,0.0,1.0
1997-12-31,14.25,14.25,14.19,14.25,2800,1.10080657142632,1.10080657142632,1.09617159638873,1.10080657142632,36246.1499010688,0.0,1.0
1998-01-02,14.75,14.75,14.25,14.25,500,1.13943136340619,1.13943136340619,1.10080657142632,1.10080657142632,6472.52676804801,0.0,1.0
1998-01-05,14.25,14.25,14.25,14.25,200,1.10080657142632,1.10080657142632,1.10080657142632,1.10080657142632,2589.0107072192,0.0,1.0
1998-01-06,14.38,15.0,14.25,15.0,1800,1.11084901734108,1.15874375939612,1.10080657142632,1.15874375939612,23301.0963649729,0.0,1.0
1998-01-07,14.06,14.5,14.06,14.5,500,1.08612915047397,1.12011896741625,1.08612915047397,1.12011896741625,6472.526768048,0.0,1.0
1998-01-08,14.06,14.06,14.06,14.06,0,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,0,0.0,1.0
1998-01-09,14.06,14.06,14.06,14.06,0,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,0,0.0,1.0
1998-01-12,14.06,14.06,14.06,14.06,0,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,0,0.0,1.0
1998-01-13,14.06,14.06,14.06,14.06,0,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,0,0.0,1.0
1998-01-14,14.31,14.31,14.31,14.31,3000,1.1054415464639,1.1054415464639,1.1054415464639,1.1054415464639,38835.1606082882,0.0,1.0
1998-01-15,14.06,14.13,14.0,14.13,9600,1.08612915047397,1.09153662135115,1.08149417543638,1.09153662135115,124272.513946522,0.0,1.0
1998-01-16,14.06,14.06,14.06,14.06,1000,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,12945.053536096,0.0,1.0
1998-01-20,14.0,14.0,14.0,14.0,400,1.08149417543638,1.08149417543638,1.08149417543638,1.08149417543638,5178.02141443842,0.0,1.0
1998-01-21,14.13,14.13,14.13,14.13,700,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,9061.53747526721,0.0,1.0
1998-01-22,14.13,14.13,14.13,14.13,0,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,0,0.0,1.0
1998-01-23,14.13,14.13,14.13,14.13,400,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,5178.02141443841,0.0,1.0
1998-01-26,14.13,14.13,14.13,14.13,0,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,0,0.0,1.0
1998-01-27,14.13,14.13,14.13,14.13,0,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,0,0.0,1.0
1998-01-28,14.13,14.13,14.13,14.13,0,1.09153662135115,1.09153662135115,1.09153662135115,1.09153662135115,0,0.0,1.0
1998-01-29,14.25,14.25,14.25,14.25,500,1.10080657142632,1.10080657142632,1.10080657142632,1.10080657142632,6472.526768048,0.0,1.0
1998-01-30,14.19,14.19,14.13,14.13,20100,1.09617159638873,1.09617159638873,1.09153662135115,1.09153662135115,260195.576075531,0.0,1.0
1998-02-02,14.06,14.06,14.06,14.06,100,1.08612915047397,1.08612915047397,1.08612915047397,1.08612915047397,1294.5053536096,0.0,1.0
1998-02-03,14.25,14.25,14.06,14.06,1100,1.10080657142632,1.10080657142632,1.08612915047397,1.08612915047397,14239.5588897056,0.0,1.0
1998-02-04,14.5,14.5,14.25,14.25,11200,1.12011896741625,1.12011896741625,1.10080657142632,1.10080657142632,144984.599604276,0.0,1.0
1998-02-05,14.5,14.5,14.5,14.5,600,1.12011896741625,1.12011896741625,1.12011896741625,1.12011896741625,7767.03212165764,0.0,1.0
1998-02-06,15.25,15.25,15.25,15.25,500,1.17805615538606,1.17805615538606,1.17805615538606,1.17805615538606,6472.52676804801,0.0,1.0
1998-02-09,15.13,15.25,14.75,15.25,500,1.16878620531089,1.17805615538606,1.13943136340619,1.17805615538606,6472.52676804802,0.0,1.0
1998-02-10,15.25,15.25,14.88,14.88,3700,1.17805615538606,1.17805615538606,1.14947380932095,1.14947380932095,47896.6980835553,0.0,1.0
1998-02-11,15.0,15.5,15.0,15.5,1100,1.15874375939612,1.19736855137599,1.15874375939612,1.19736855137599,14239.5588897057,0.0,1.0
1998-02-12,15.38,15.38,15.38,15.38,500,1.18809860130083,1.18809860130083,1.18809860130083,1.18809860130083,6472.52676804799,0.0,1.0
1998-02-13,15.88,15.88,15.38,15.38,2400,1.2267233932807,1.2267233932807,1.18809860130083,1.18809860130083,31068.1284866304,0.0,1.0
1998-02-17,16.94,16.94,15.88,15.88,24100,1.30860795227802,1.30860795227802,1.2267233932807,1.2267233932807,311975.790219915,0.0,1.0
1998-02-18,17.31,17.63,16.63,16.63,47200,1.33719029834313,1.36191016521024,1.2846605812505,1.2846605812505,611006.526903731,0.0,1.0
1998-02-19,17.88,18.0,17.5,17.75,41500,1.38122256120018,1.39049251127535,1.35186771929548,1.37118011528541,537219.721747985,0.0,1.0
1998-02-20,17.5,17.88,17.38,17.88,6200,1.35186771929548,1.38122256120018,1.34259776922031,1.38122256120018,80259.3319237953,0.0,1.0
1998-02-23,17.75,17.75,17.38,17.38,14600,1.37118011528541,1.37118011528541,1.34259776922031,1.34259776922031,188997.781627002,0.0,1.0
1998-02-24,17.88,17.88,17.38,17.38,3200,1.38122256120018,1.38122256120018,1.34259776922031,1.34259776922031,41424.1713155073,0.0,1.0
1998-02-25,17.63,17.75,17.63,17.75,700,1.36191016521024,1.37118011528541,1.36191016521024,1.37118011528541,9061.53747526725,0.0,1.0
1998-02-26,17.63,17.75,17.59,17.59,2200,1.36191016521024,1.37118011528541,1.35882018185185,1.35882018185185,28479.1177794114,0.0,1.0
1998-02-27,18.0,18.06,17.75,17.75,8300,1.39049251127535,1.39512748631293,1.37118011528541,1.37118011528541,107443.944349597,0.0,1.0
1998-03-02,19.0,19.5,18.31,18.38,33700,1.46774209523509,1.50636688721496,1.41443988230287,1.41984735318005,436248.304166436,0.0,1.0
1998-03-03,19.0,19.13,19.0,19.13,1300,1.46774209523509,1.47778454114986,1.46774209523509,1.47778454114986,16828.5695969248,0.0,1.0
1998-03-04,19.0,19.0,18.69,19.0,6200,1.46774209523509,1.46774209523509,1.44379472420757,1.46774209523509,80259.3319237954,0.0,1.0
1998-03-05,18.56,19.0,18.56,19.0,1100,1.4337522782928,1.46774209523509,1.4337522782928,1.46774209523509,14239.5588897057,0.0,1.0
1998-03-06,18.5,18.5,18.5,18.5,500,1.42911730325522,1.42911730325522,1.42911730325522,1.42911730325522,6472.52676804801,0.0,1.0
1998-03-09,18.5,18.5,18.5,18.5,600,1.42911730325522,1.42911730325522,1.42911730325522,1.42911730325522,7767.03212165761,0.0,1.0
1998-03-10,18.5,18.5,18.5,18.5,0,1.42911730325522,1.42911730325522,1.42911730325522,1.42911730325522,0,0.0,1.0
1998-03-11,18.5,19.0,18.5,19.0,400,1.42911730325522,1.46774209523509,1.42911730325522,1.46774209523509,5178.02141443841,0.0,1.0
1998-03-12,19.0,19.0,18.5,18.63,6600,1.46774209523509,1.46774209523509,1.42911730325522,1.43915974916999,85437.3533382338,0.0,1.0
1998-03-13,18.75,19.0,18.75,19.0,1600,1.44842969924515,1.46774209523509,1.44842969924515,1.46774209523509,20712.0856577537,0.0,1.0
1998-03-16,19.75,20.0,18.75,18.75,16100,1.5256792832049,1.54499167919483,1.44842969924515,1.44842969924515,208415.361931146,0.0,1.0
1998-03-17,19.88,19.88,19.5,19.5,1400,1.53572172911966,1.53572172911966,1.50636688721496,1.50636688721496,18123.0749505345,0.0,1.0
1998-03-18,19.75,19.75,19.13,19.13,600,1.5256792832049,1.5256792832049,1.47778454114986,1.47778454114986,7767.0321216576,0.0,1.0
1998-03-19,19.75,19.75,19.75,19.75,0,1.5256792832049,1.5256792832049,1.5256792832049,1.5256792832049,0,0.0,1.0
1998-03-20,19.13,19.13,19.13,19.13,500,1.47778454114986,1.47778454114986,1.47778454114986,1.47778454114986,6472.526768048,0.0,1.0
1998-03-23,19.38,19.75,19.13,19.13,4000,1.49709693713979,1.5256792832049,1.47778454114986,1.47778454114986,51780.2141443842,0.0,1.0
1998-03-24,20.13,20.31,19.5,19.88,8000,1.5550341251096,1.56893905022235,1.50636688721496,1.53572172911966,103560.428288768,0.0,1.0
1998-03-25,20.19,20.5,19.75,20.5,4600,1.55966910014718,1.5836164711747,1.5256792832049,1.5836164711747,59547.2462660418,0.0,1.0
1998-03-26,20.19,20.19,20.19,20.19,0,1.55966910014718,1.55966910014718,1.55966910014718,1.55966910014718,0,0.0,1.0
1998-03-27,19.88,20.25,19.88,20.25,1100,1.53572172911966,1.56430407518477,1.53572172911966,1.56430407518477,14239.5588897057,0.0,1.0
1998-03-30,20.5,21.0,20.25,20.25,10400,1.5836164711747,1.62224126315457,1.56430407518477,1.56430407518477,134628.556775399,0.0,1.0
1998-03-31,20.13,20.13,20.13,20.13,1300,1.5550341251096,1.5550341251096,1.5550341251096,1.5550341251096,16828.5695969248,0.0,1.0
1998-04-01,20.13,20.13,20.13,20.13,0,1.5550341251096,1.5550341251096,1.5550341251096,1.5550341251096,0,0.0,1.0
1998-04-02,20.31,20.31,20.31,20.31,1400,1.56893905022235,1.56893905022235,1.56893905022235,1.56893905022235,18123.0749505345,0.0,1.0
1998-04-03,20.25,20.25,20.25,20.25,600,1.56430407518477,1.56430407518477,1.56430407518477,1.56430407518477,7767.0321216576,0.0,1.0
1998-04-06,20.5,20.5,20.25,20.25,2700,1.5836164711747,1.5836164711747,1.56430407518477,1.56430407518477,34951.6445474593,0.0,1.0
1998-04-07,20.38,20.38,20.25,20.25,18000,1.57434652109953,1.57434652109953,1.56430407518477,1.56430407518477,233010.963649729,0.0,1.0
1998-04-08,20.38,20.63,20.31,20.44,8300,1.57434652109953,1.59365891708947,1.56893905022235,1.57898149613712,107443.944349597,0.0,1.0
1998-04-09,21.5,21.5,20.38,20.38,18000,1.66086605513444,1.66086605513444,1.57434652109953,1.57434652109953,233010.963649729,0.0,1.0
1998-04-13,21.31,22.0,21.31,22.0,39300,1.64618863418209,1.69949084711432,1.64618863418209,1.69949084711432,508740.603968575,0.0,1.0
1998-04-14,22.0,22.25,21.31,22.25,17000,1.69949084711432,1.71880324310425,1.64618863418209,1.71880324310425,220065.910113632,0.0,1.0
1998-04-15,21.31,22.5,21.31,22.5,6100,1.64618863418209,1.73811563909419,1.64618863418209,1.73811563909419,78964.8265701859,0.0,1.0
1998-04-16,21.38,22.0,21.31,21.31,2700,1.65159610505928,1.69949084711432,1.64618863418209,1.64618863418209,34951.6445474592,0.0,1.0
1998-04-17,21.5,22.0,21.25,22.0,2900,1.66086605513444,1.69949084711432,1.64155365914451,1.69949084711432,37540.6552546786,0.0,1.0
1998-04-20,21.13,21.88,21.0,21.88,49100,1.63228370906934,1.69022089703915,1.62224126315457,1.69022089703915,635602.128622315,0.0,1.0
1998-04-21,21.0,21.63,21.0,21.0,3600,1.62224126315457,1.67090850104921,1.62224126315457,1.62224126315457,46602.1927299458,0.0,1.0
1998-04-22,21.0,21.0,21.0,21.0,2100,1.62224126315457,1.62224126315457,1.62224126315457,1.62224126315457,27184.6124258017,0.0,1.0
1998-04-23,21.25,21.25,21.25,21.25,600,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,7767.03212165761,0.0,1.0
1998-04-24,21.0,21.63,21.0,21.63,5400,1.62224126315457,1.67090850104921,1.62224126315457,1.67090850104921,69903.2890949187,0.0,1.0
1998-04-27,21.0,21.0,20.88,21.0,10700,1.62224126315457,1.62224126315457,1.6129713130794,1.62224126315457,138512.072836228,0.0,1.0
1998-04-28,20.88,21.13,20.88,20.88,1700,1.6129713130794,1.63228370906934,1.6129713130794,1.6129713130794,22006.5910113633,0.0,1.0
1998-04-29,20.88,21.13,20.88,21.0,6600,1.6129713130794,1.63228370906934,1.6129713130794,1.62224126315457,85437.353338234,0.0,1.0
1998-04-30,20.88,20.88,20.88,20.88,0,1.6129713130794,1.6129713130794,1.6129713130794,1.6129713130794,0,0.0,1.0
1998-05-01,21.0,21.0,21.0,21.0,500,1.62224126315457,1.62224126315457,1.62224126315457,1.62224126315457,6472.52676804803,0.0,1.0
1998-05-04,21.0,21.19,21.0,21.0,10700,1.62224126315457,1.63691868410692,1.62224126315457,1.62224126315457,138512.072836228,0.0,1.0
1998-05-05,21.25,21.38,21.0,21.0,4500,1.64155365914451,1.65159610505928,1.62224126315457,1.62224126315457,58252.7409124321,0.0,1.0
1998-05-06,21.38,21.63,21.0,21.0,1500,1.65159610505928,1.67090850104921,1.62224126315457,1.62224126315457,19417.580304144,0.0,1.0
1998-05-07,21.25,21.63,21.25,21.25,5900,1.64155365914451,1.67090850104921,1.64155365914451,1.64155365914451,76375.8158629665,0.0,1.0
1998-05-08,21.25,21.25,21.25,21.25,0,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,0,0.0,1.0
1998-05-11,21.13,21.75,21.13,21.75,800,1.63228370906934,1.68017845112438,1.63228370906934,1.68017845112438,10356.0428288768,0.0,1.0
1998-05-12,21.12,21.12,21.12,21.12,0,1.63151121322974,1.63151121322974,1.63151121322974,1.63151121322974,0,0.0,1.0
1998-05-13,21.38,21.38,21.25,21.25,9900,1.65159610505928,1.65159610505928,1.64155365914451,1.64155365914451,128156.03000735,0.0,1.0
1998-05-14,21.38,21.38,21.38,21.38,0,1.65159610505928,1.65159610505928,1.65159610505928,1.65159610505928,0,0.0,1.0
1998-05-15,21.38,21.38,21.25,21.25,1800,1.65159610505928,1.65159610505928,1.64155365914451,1.64155365914451,23301.0963649728,0.0,1.0
1998-05-18,21.25,21.75,21.25,21.25,5600,1.64155365914451,1.68017845112438,1.64155365914451,1.64155365914451,72492.2998021377,0.0,1.0
1998-05-19,21.25,21.25,21.25,21.25,700,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,9061.53747526721,0.0,1.0
1998-05-20,21.75,21.75,21.75,21.75,2700,1.68017845112438,1.68017845112438,1.68017845112438,1.68017845112438,34951.6445474593,0.0,1.0
1998-05-21,21.75,21.75,21.75,21.75,0,1.68017845112438,1.68017845112438,1.68017845112438,1.68017845112438,0,0.0,1.0
1998-05-22,22.0,22.0,21.75,21.75,4500,1.69949084711432,1.69949084711432,1.68017845112438,1.68017845112438,58252.740912432,0.0,1.0
1998-05-26,22.0,22.0,22.0,22.0,0,1.69949084711432,1.69949084711432,1.69949084711432,1.69949084711432,0,0.0,1.0
1998-05-27,22.0,22.0,21.5,21.5,1400,1.69949084711432,1.69949084711432,1.66086605513444,1.66086605513444,18123.0749505344,0.0,1.0
1998-05-28,21.5,21.5,21.5,21.5,600,1.66086605513444,1.66086605513444,1.66086605513444,1.66086605513444,7767.03212165764,0.0,1.0
1998-05-29,23.75,23.75,22.0,22.0,7300,1.83467761904386,1.83467761904386,1.69949084711432,1.69949084711432,94498.8908135012,0.0,1.0
1998-06-01,23.75,23.75,23.0,23.75,7600,1.83467761904386,1.83467761904386,1.77674043107406,1.83467761904386,98382.40687433,0.0,1.0
1998-06-02,23.75,23.75,23.25,23.75,3400,1.83467761904386,1.83467761904386,1.79605282706399,1.83467761904386,44013.1820227266,0.0,1.0
1998-06-03,23.75,23.75,23.0,23.75,1600,1.83467761904386,1.83467761904386,1.77674043107406,1.83467761904386,20712.0856577537,0.0,1.0
1998-06-04,23.5,23.75,23.5,23.75,700,1.81536522305393,1.83467761904386,1.81536522305393,1.83467761904386,9061.53747526721,0.0,1.0
1998-06-05,23.5,23.63,23.25,23.5,8900,1.81536522305393,1.82540766896869,1.79605282706399,1.81536522305393,115210.976471254,0.0,1.0
1998-06-08,23.5,23.5,23.5,23.5,600,1.81536522305393,1.81536522305393,1.81536522305393,1.81536522305393,7767.03212165761,0.0,1.0
1998-06-09,23.13,23.25,23.13,23.25,2700,1.78678287698882,1.79605282706399,1.78678287698882,1.79605282706399,34951.6445474593,0.0,1.0
1998-06-10,23.13,23.37,23.13,23.37,3600,1.78678287698882,1.80532277713916,1.78678287698882,1.80532277713916,46602.1927299458,0.0,1.0
1998-06-11,22.75,22.75,22.75,22.75,300,1.75742803508412,1.75742803508412,1.75742803508412,1.75742803508412,3883.51606082881,0.0,1.0
1998-06-12,22.0,22.75,21.75,22.75,6400,1.69949084711432,1.75742803508412,1.68017845112438,1.75742803508412,82848.3426310144,0.0,1.0
1998-06-15,21.25,22.25,21.25,21.5,7800,1.64155365914451,1.71880324310425,1.64155365914451,1.66086605513444,100971.417581549,0.0,1.0
1998-06-16,21.25,21.25,21.25,21.25,0,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,0,0.0,1.0
1998-06-17,21.25,21.25,21.25,21.25,0,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,0,0.0,1.0
1998-06-18,21.06,21.75,21.06,21.06,21500,1.62687623819216,1.68017845112438,1.62687623819216,1.62687623819216,278318.651026064,0.0,1.0
1998-06-19,21.0,21.28,21.0,21.28,5200,1.62224126315457,1.6438711466633,1.62224126315457,1.6438711466633,67314.2783876995,0.0,1.0
1998-06-22,21.25,21.25,21.25,21.25,1000,1.64155365914451,1.64155365914451,1.64155365914451,1.64155365914451,12945.053536096,0.0,1.0
1998-06-23,20.81,20.88,20.81,20.88,12100,1.60756384220222,1.6129713130794,1.60756384220222,1.6129713130794,156635.147786762,0.0,1.0
1998-06-24,20.81,20.94,20.81,20.81,7100,1.60756384220222,1.61760628811699,1.60756384220222,1.60756384220222,91909.880106282,0.0,1.0
1998-06-25,21.13,21.38,21.13,21.25,700,1.63228370906934,1.65159610505928,1.63228370906934,1.64155365914451,9061.53747526722,0.0,1.0
1998-06-26,22.75,22.75,20.81,21.44,5000,1.75742803508412,1.75742803508412,1.60756384220222,1.65623108009686,64725.2676804802,0.0,1.0
1998-06-29,23.88,23.88,23.0,23.0,2600,1.84472006495863,1.84472006495863,1.77674043107406,1.77674043107406,33657.1391938497,0.0,1.0
1998-06-30,23.88,23.88,23.88,23.88,0,1.84472006495863,1.84472006495863,1.84472006495863,1.84472006495863,0,0.0,1.0
1998-07-01,23.94,23.94,23.75,23.88,4200,1.84935503999621,1.84935503999621,1.83467761904386,1.84472006495863,54369.2248516034,0.0,1.0
1998-07-02,24.06,24.06,23.94,23.94,28500,1.85862499007138,1.85862499007138,1.84935503999621,1.84935503999621,368934.025778737,0.0,1.0
1998-07-06,24.75,24.88,24.0,24.13,11800,1.9119272030036,1.92196964891837,1.8539900150338,1.86403246094856,152751.631725933,0.0,1.0
1998-07-07,24.75,25.13,24.13,24.88,2600,1.9119272030036,1.94128204490831,1.86403246094856,1.92196964891837,33657.1391938497,0.0,1.0
1998-07-08,24.88,25.25,24.5,25.25,13000,1.92196964891837,1.95055199498348,1.89261480701367,1.95055199498348,168285.695969248,0.0,1.0
1998-07-09,24.88,25.25,24.88,25.25,900,1.92196964891837,1.95055199498348,1.92196964891837,1.95055199498348,11650.5481824864,0.0,1.0
1998-07-10,25.0,25.0,24.5,24.5,1400,1.93123959899354,1.93123959899354,1.89261480701367,1.89261480701367,18123.0749505344,0.0,1.0
1998-07-13,24.88,25.0,24.25,25.0,4800,1.92196964891837,1.93123959899354,1.87330241102373,1.93123959899354,62136.256973261,0.0,1.0
1998-07-14,25.0,25.0,24.5,25.0,4000,1.93123959899354,1.93123959899354,1.89261480701367,1.93123959899354,51780.2141443841,0.0,1.0
1998-07-15,25.11,25.25,24.25,24.25,15500,1.93973705322911,1.95055199498348,1.87330241102373,1.87330241102373,200648.329809489,0.0,1.0
1998-07-16,25.06,25.25,25.0,25.25,3900,1.93587457403112,1.95055199498348,1.93123959899354,1.95055199498348,50485.7087907746,0.0,1.0
1998-07-17,24.75,25.0,24.63,24.63,1200,1.9119272030036,1.93123959899354,1.90265725292844,1.90265725292844,15534.0642433153,0.0,1.0
1998-07-20,24.38,24.63,24.25,24.63,9300,1.8833448569385,1.90265725292844,1.87330241102373,1.90265725292844,120388.997885693,0.0,1.0
1998-07-21,24.25,24.88,24.25,24.25,2000,1.87330241102373,1.92196964891837,1.87330241102373,1.87330241102373,25890.1070721921,0.0,1.0
1998-07-22,24.56,24.56,24.25,24.25,900,1.89724978205125,1.89724978205125,1.87330241102373,1.87330241102373,11650.5481824864,0.0,1.0
1998-07-23,24.38,24.38,24.25,24.25,2000,1.8833448569385,1.8833448569385,1.87330241102373,1.87330241102373,25890.1070721921,0.0,1.0
1998-07-24,24.38,24.38,24.25,24.25,17900,1.8833448569385,1.8833448569385,1.87330241102373,1.87330241102373,231716.458296119,0.0,1.0
1998-07-27,23.88,24.13,23.88,24.13,5300,1.84472006495863,1.86403246094856,1.84472006495863,1.86403246094856,68608.7837413089,0.0,1.0
1998-07-28,22.5,23.5,22.5,23.5,5300,1.73811563909419,1.81536522305393,1.73811563909419,1.81536522305393,68608.7837413088,0.0,1.0
1998-07-29,22.0,22.75,21.75,22.38,3200,1.69949084711432,1.75742803508412,1.68017845112438,1.72884568901902,41424.1713155072,0.0,1.0
1998-07-30,21.88,22.25,21.0,21.75,5300,1.69022089703915,1.71880324310425,1.62224126315457,1.68017845112438,68608.7837413088,0.0,1.0
1998-07-31,21.25,21.25,21.0,21.0,2400,1.64155365914451,1.64155365914451,1.62224126315457,1.62224126315457,31068.1284866304,0.0,1.0
1998-08-03,19.94,21.25,19.75,21.25,9100,1.54035670415725,1.64155365914451,1.5256792832049,1.64155365914451,117799.987178474,0.0,1.0
1998-08-04,19.88,20.38,19.88,19.88,19900,1.53572172911966,1.57434652109953,1.53572172911966,1.53572172911966,257606.565368311,0.0,1.0
1998-08-05,20.63,20.63,19.75,19.88,6100,1.59365891708947,1.59365891708947,1.5256792832049,1.53572172911966,78964.8265701857,0.0,1.0
1998-08-06,20.13,20.75,20.13,20.75,300,1.5550341251096,1.60292886716464,1.5550341251096,1.60292886716464,3883.5160608288,0.0,1.0
1998-08-07,21.25,21.25,21.0,21.0,4000,1.64155365914451,1.64155365914451,1.62224126315457,1.62224126315457,51780.2141443841,0.0,1.0
1998-08-10,24.5,25.5,23.13,25.0,54000,1.89261480701367,1.96986439097341,1.78678287698882,1.93123959899354,699032.890949185,0.0,1.0
1998-08-11,24.44,24.94,23.88,24.75,18300,1.88797983197608,1.92660462395596,1.84472006495863,1.9119272030036,236894.479710558,0.0,1.0
1998-08-12,24.44,24.94,23.88,24.75,5600,1.88797983197608,1.92660462395596,1.84472006495863,1.9119272030036,72492.2998021379,0.0,1.0
1998-08-13,24.94,25.0,24.56,24.94,2100,1.92660462395596,1.93123959899354,1.89724978205125,1.92660462395596,27184.6124258016,0.0,1.0
1998-08-14,24.94,25.13,24.75,24.75,2000,1.92660462395596,1.94128204490831,1.9119272030036,1.9119272030036,25890.107072192,0.0,1.0
1998-08-17,24.56,25.13,24.56,25.13,2200,1.89724978205125,1.94128204490831,1.89724978205125,1.94128204490831,28479.1177794113,0.0,1.0
1998-08-18,25.0,25.0,24.56,25.0,8700,1.93123959899354,1.93123959899354,1.89724978205125,1.93123959899354,112621.965764035,0.0,1.0
1998-08-19,24.81,25.19,24.81,25.19,2600,1.91656217804119,1.94591701994589,1.91656217804119,1.94591701994589,33657.1391938497,0.0,1.0
1998-08-20,24.75,25.13,24.75,24.81,2600,1.9119272030036,1.94128204490831,1.9119272030036,1.91656217804119,33657.1391938497,0.0,1.0
1998-08-21,24.88,24.88,23.81,24.56,5500,1.92196964891837,1.92196964891837,1.83931259408145,1.89724978205125,71197.7944485282,0.0,1.0
1998-08-24,20.38,23.5,20.38,23.0,21500,1.57434652109953,1.81536522305393,1.57434652109953,1.77674043107406,278318.651026065,0.0,1.0
1998-08-25,21.0,23.0,21.0,22.75,2700,1.62224126315457,1.77674043107406,1.62224126315457,1.75742803508412,34951.6445474593,0.0,1.0
1998-08-26,21.5,22.75,20.5,22.75,3300,1.66086605513444,1.75742803508412,1.5836164711747,1.75742803508412,42718.676669117,0.0,1.0
1998-08-27,21.25,21.25,20.0,20.5,4900,1.64155365914451,1.64155365914451,1.54499167919483,1.5836164711747,63430.7623268705,0.0,1.0
1998-08-28,20.06,20.06,19.94,20.0,5000,1.54962665423242,1.54962665423242,1.54035670415725,1.54499167919483,64725.26768048,0.0,1.0
1998-08-31,20.0,20.94,20.0,20.5,3300,1.54499167919483,1.61760628811699,1.54499167919483,1.5836164711747,42718.6766691169,0.0,1.0
1998-09-01,20.0,20.69,20.0,20.69,1000,1.54499167919483,1.59829389212705,1.54499167919483,1.59829389212705,12945.053536096,0.0,1.0
1998-09-02,20.0,20.0,20.0,20.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
1998-09-03,20.0,20.25,20.0,20.25,1400,1.54499167919483,1.56430407518477,1.54499167919483,1.56430407518477,18123.0749505345,0.0,1.0
1998-09-04,20.5,20.5,20.5,20.5,100,1.5836164711747,1.5836164711747,1.5836164711747,1.5836164711747,1294.5053536096,0.0,1.0
1998-09-08,20.5,20.5,20.5,20.5,200,1.5836164711747,1.5836164711747,1.5836164711747,1.5836164711747,2589.01070721921,0.0,1.0
1998-09-09,20.38,20.5,20.38,20.5,900,1.57434652109953,1.5836164711747,1.57434652109953,1.5836164711747,11650.5481824865,0.0,1.0
1998-09-10,20.37,20.37,20.37,20.37,0,1.57357402525994,1.57357402525994,1.57357402525994,1.57357402525994,0,0.0,1.0
1998-09-11,20.0,20.0,19.88,20.0,2900,1.54499167919483,1.54499167919483,1.53572172911966,1.54499167919483,37540.6552546785,0.0,1.0
1998-09-14,19.94,20.0,19.94,20.0,1900,1.54035670415725,1.54499167919483,1.54035670415725,1.54499167919483,24595.6017185824,0.0,1.0
1998-09-15,19.94,19.94,19.94,19.94,0,1.54035670415725,1.54035670415725,1.54035670415725,1.54035670415725,0,0.0,1.0
1998-09-16,19.75,19.94,19.75,19.94,2100,1.5256792832049,1.54035670415725,1.5256792832049,1.54035670415725,27184.6124258016,0.0,1.0
1998-09-17,19.75,19.75,19.75,19.75,0,1.5256792832049,1.5256792832049,1.5256792832049,1.5256792832049,0,0.0,1.0
1998-09-18,20.0,20.0,19.75,19.75,2200,1.54499167919483,1.54499167919483,1.5256792832049,1.5256792832049,28479.1177794113,0.0,1.0
1998-09-21,20.0,20.0,20.0,20.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
1998-09-22,19.88,20.25,19.88,20.25,1400,1.53572172911966,1.56430407518477,1.53572172911966,1.56430407518477,18123.0749505345,0.0,1.0
1998-09-23,20.0,20.38,20.0,20.38,1000,1.54499167919483,1.57434652109953,1.54499167919483,1.57434652109953,12945.053536096,0.0,1.0
1998-09-24,20.0,20.38,20.0,20.38,300,1.54499167919483,1.57434652109953,1.54499167919483,1.57434652109953,3883.51606082881,0.0,1.0
1998-09-25,20.0,20.0,20.0,20.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
1998-09-28,20.0,20.0,20.0,20.0,600,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,7767.03212165763,0.0,1.0
1998-09-29,19.38,19.38,19.38,19.38,100,1.49709693713979,1.49709693713979,1.49709693713979,1.49709693713979,1294.5053536096,0.0,1.0
1998-09-30,20.0,20.13,19.75,19.75,2300,1.54499167919483,1.5550341251096,1.5256792832049,1.5256792832049,29773.6231330209,0.0,1.0
1998-10-01,19.13,19.63,19.13,19.5,800,1.47778454114986,1.51640933312973,1.47778454114986,1.50636688721496,10356.0428288768,0.0,1.0
1998-10-02,18.5,19.0,18.5,19.0,900,1.42911730325522,1.46774209523509,1.42911730325522,1.46774209523509,11650.5481824864,0.0,1.0
1998-10-05,16.25,18.25,16.0,18.25,3700,1.2553057393458,1.40980490726528,1.23599334335587,1.40980490726528,47896.6980835553,0.0,1.0
1998-10-06,17.0,17.25,16.88,16.88,1000,1.31324292731561,1.33255532330554,1.30397297724044,1.30397297724044,12945.053536096,0.0,1.0
1998-10-07,17.38,18.13,16.5,16.5,4000,1.34259776922031,1.40053495719011,1.27461813533574,1.27461813533574,51780.2141443841,0.0,1.0
1998-10-08,17.25,17.25,17.25,17.25,500,1.33255532330554,1.33255532330554,1.33255532330554,1.33255532330554,6472.52676804803,0.0,1.0
1998-10-09,17.25,17.25,17.25,17.25,200,1.33255532330554,1.33255532330554,1.33255532330554,1.33255532330554,2589.01070721921,0.0,1.0
1998-10-12,17.5,17.94,17.5,17.5,3000,1.35186771929548,1.38585753623776,1.35186771929548,1.35186771929548,38835.160608288,0.0,1.0
1998-10-13,17.25,17.38,17.25,17.38,200,1.33255532330554,1.34259776922031,1.33255532330554,1.34259776922031,2589.01070721921,0.0,1.0
1998-10-14,17.88,17.88,17.88,17.88,400,1.38122256120018,1.38122256120018,1.38122256120018,1.38122256120018,5178.02141443841,0.0,1.0
1998-10-15,17.88,17.88,17.88,17.88,0,1.38122256120018,1.38122256120018,1.38122256120018,1.38122256120018,0,0.0,1.0
1998-10-16,17.5,17.5,17.5,17.5,600,1.35186771929548,1.35186771929548,1.35186771929548,1.35186771929548,7767.0321216576,0.0,1.0
1998-10-19,17.25,17.5,17.25,17.5,200,1.33255532330554,1.35186771929548,1.33255532330554,1.35186771929548,2589.01070721921,0.0,1.0
1998-10-20,17.7,18.0,17.5,17.5,15000,1.36731763608743,1.39049251127535,1.35186771929548,1.35186771929548,194175.80304144,0.0,1.0
1998-10-21,18.75,18.75,17.88,17.88,400,1.44842969924515,1.44842969924515,1.38122256120018,1.38122256120018,5178.02141443843,0.0,1.0
1998-10-22,18.0,18.0,17.75,18.0,1700,1.39049251127535,1.39049251127535,1.37118011528541,1.39049251127535,22006.5910113632,0.0,1.0
1998-10-23,19.63,19.63,19.5,19.5,1500,1.51640933312973,1.51640933312973,1.50636688721496,1.50636688721496,19417.580304144,0.0,1.0
1998-10-26,19.63,20.25,19.38,20.0,2000,1.51640933312973,1.56430407518477,1.49709693713979,1.54499167919483,25890.107072192,0.0,1.0
1998-10-27,19.25,19.25,19.25,19.25,100,1.48705449122503,1.48705449122503,1.48705449122503,1.48705449122503,1294.5053536096,0.0,1.0
1998-10-28,20.75,21.0,20.5,20.5,500,1.60292886716464,1.62224126315457,1.5836164711747,1.5836164711747,6472.52676804801,0.0,1.0
1998-10-29,22.13,22.13,21.75,21.75,7300,1.70953329302908,1.70953329302908,1.68017845112438,1.68017845112438,94498.8908135011,0.0,1.0
1998-10-30,22.0,22.0,21.88,22.0,2000,1.69949084711432,1.69949084711432,1.69022089703915,1.69949084711432,25890.107072192,0.0,1.0
1998-11-02,22.0,22.0,22.0,22.0,0,1.69949084711432,1.69949084711432,1.69949084711432,1.69949084711432,0,0.0,1.0
1998-11-03,22.0,22.0,22.0,22.0,0,1.69949084711432,1.69949084711432,1.69949084711432,1.69949084711432,0,0.0,1.0
1998-11-04,21.0,21.75,21.0,21.75,5200,1.62224126315457,1.68017845112438,1.62224126315457,1.68017845112438,67314.2783876995,0.0,1.0
1998-11-05,20.0,20.5,20.0,20.5,1200,1.54499167919483,1.5836164711747,1.54499167919483,1.5836164711747,15534.0642433153,0.0,1.0
1998-11-06,21.0,21.0,20.5,20.5,700,1.62224126315457,1.62224126315457,1.5836164711747,1.5836164711747,9061.53747526724,0.0,1.0
1998-11-09,20.0,20.0,20.0,20.0,200,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,2589.01070721921,0.0,1.0
1998-11-10,20.0,20.0,20.0,20.0,300,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,3883.51606082881,0.0,1.0
1998-11-11,20.0,20.0,19.5,19.88,5300,1.54499167919483,1.54499167919483,1.50636688721496,1.53572172911966,68608.783741309,0.0,1.0
1998-11-12,20.0,20.0,20.0,20.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
1998-11-13,20.5,20.5,20.25,20.25,1100,1.5836164711747,1.5836164711747,1.56430407518477,1.56430407518477,14239.5588897057,0.0,1.0
1998-11-16,20.0,20.0,20.0,20.0,400,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,5178.02141443842,0.0,1.0
1998-11-17,20.38,20.38,20.38,20.38,400,1.57434652109953,1.57434652109953,1.57434652109953,1.57434652109953,5178.02141443842,0.0,1.0
1998-11-18,20.37,20.37,20.37,20.37,0,1.57357402525994,1.57357402525994,1.57357402525994,1.57357402525994,0,0.0,1.0
1998-11-19,20.38,20.38,19.88,20.0,700,1.57434652109953,1.57434652109953,1.53572172911966,1.54499167919483,9061.53747526724,0.0,1.0
1998-11-20,20.37,20.37,20.37,20.37,0,1.57357402525994,1.57357402525994,1.57357402525994,1.57357402525994,0,0.0,1.0
1998-11-23,20.0,20.25,19.88,19.88,2000,1.54499167919483,1.56430407518477,1.53572172911966,1.53572172911966,25890.1070721921,0.0,1.0
1998-11-24,20.38,20.38,20.0,20.0,2400,1.57434652109953,1.57434652109953,1.54499167919483,1.54499167919483,31068.1284866305,0.0,1.0
1998-11-25,19.0,20.13,19.0,20.13,4200,1.46774209523509,1.5550341251096,1.46774209523509,1.5550341251096,54369.2248516033,0.0,1.0
1998-11-27,19.0,19.0,19.0,19.0,0,1.46774209523509,1.46774209523509,1.46774209523509,1.46774209523509,0,0.0,1.0
1998-11-30,19.0,19.25,19.0,19.0,1200,1.46774209523509,1.48705449122503,1.46774209523509,1.46774209523509,15534.0642433152,0.0,1.0
1998-12-01,19.25,19.25,19.25,19.25,800,1.48705449122503,1.48705449122503,1.48705449122503,1.48705449122503,10356.0428288768,0.0,1.0
1998-12-02,19.25,19.25,19.25,19.25,0,1.48705449122503,1.48705449122503,1.48705449122503,1.48705449122503,0,0.0,1.0
1998-12-03,18.5,18.5,18.5,18.5,100,1.42911730325522,1.42911730325522,1.42911730325522,1.42911730325522,1294.5053536096,0.0,1.0
1998-12-04,19.06,19.06,19.06,19.06,500,1.47237707027267,1.47237707027267,1.47237707027267,1.47237707027267,6472.52676804804,0.0,1.0
1998-12-07,19.5,19.5,19.06,19.06,600,1.50636688721496,1.50636688721496,1.47237707027267,1.47237707027267,7767.03212165762,0.0,1.0
1998-12-08,19.06,19.06,19.06,19.06,100,1.47237707027267,1.47237707027267,1.47237707027267,1.47237707027267,1294.50535360961,0.0,1.0
1998-12-09,18.75,19.0,18.75,19.0,2800,1.44842969924515,1.46774209523509,1.44842969924515,1.46774209523509,36246.149901069,0.0,1.0
1998-12-10,19.0,19.0,18.25,18.5,7100,1.46774209523509,1.46774209523509,1.40980490726528,1.42911730325522,91909.8801062818,0.0,1.0
1998-12-11,18.88,18.88,18.88,18.88,900,1.45847214515992,1.45847214515992,1.45847214515992,1.45847214515992,11650.5481824864,0.0,1.0
1998-12-14,18.88,18.88,18.88,18.88,3300,1.45847214515992,1.45847214515992,1.45847214515992,1.45847214515992,42718.6766691169,0.0,1.0
1998-12-15,18.88,19.25,18.88,19.25,3100,1.45847214515992,1.48705449122503,1.45847214515992,1.48705449122503,40129.6659618977,0.0,1.0
1998-12-16,19.0,19.0,19.0,19.0,200,1.46774209523509,1.46774209523509,1.46774209523509,1.46774209523509,2589.01070721921,0.0,1.0
1998-12-17,18.88,18.88,18.88,18.88,500,1.45847214515992,1.45847214515992,1.45847214515992,1.45847214515992,6472.52676804802,0.0,1.0
1998-12-18,18.5,19.0,18.5,19.0,4500,1.42911730325522,1.46774209523509,1.42911730325522,1.46774209523509,58252.7409124321,0.0,1.0
1998-12-21,18.5,18.5,18.5,18.5,0,1.42911730325522,1.42911730325522,1.42911730325522,1.42911730325522,0,0.0,1.0
1998-12-22,19.0,19.5,19.0,19.0,1700,1.46774209523509,1.50636688721496,1.46774209523509,1.46774209523509,22006.5910113633,0.0,1.0
1998-12-23,18.75,18.88,18.75,18.88,1100,1.44842969924515,1.45847214515992,1.44842969924515,1.45847214515992,14239.5588897057,0.0,1.0
1998-12-24,18.75,18.75,18.75,18.75,0,1.44842969924515,1.44842969924515,1.44842969924515,1.44842969924515,0,0.0,1.0
1998-12-28,19.0,19.0,18.5,18.75,1600,1.46774209523509,1.46774209523509,1.42911730325522,1.44842969924515,20712.0856577537,0.0,1.0
1998-12-29,18.38,18.63,18.25,18.63,3400,1.41984735318005,1.43915974916999,1.40980490726528,1.43915974916999,44013.1820227265,0.0,1.0
1998-12-30,18.25,18.25,18.0,18.25,6700,1.40980490726528,1.40980490726528,1.39049251127535,1.40980490726528,86731.8586918436,0.0,1.0
1998-12-31,18.5,18.5,18.0,18.06,2100,1.42911730325522,1.42911730325522,1.39049251127535,1.39512748631293,27184.6124258016,0.0,1.0
1999-01-04,18.5,18.5,18.0,18.0,1800,1.42911730325522,1.42911730325522,1.39049251127535,1.39049251127535,23301.0963649728,0.0,1.0
1999-01-05,20.0,20.0,18.38,18.38,11900,1.54499167919483,1.54499167919483,1.41984735318005,1.41984735318005,154046.137079543,0.0,1.0
1999-01-06,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,1.0,1.0
1999-01-07,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
1999-01-08,18.5,18.5,17.0,17.0,2300,1.50433400342655,1.50433400342655,1.38236097612169,1.38236097612169,28284.9419763698,0.0,1.0
1999-01-11,17.63,17.63,17.56,17.56,2600,1.43358964758973,1.43358964758973,1.42789757298217,1.42789757298217,31974.2822341572,0.0,1.0
1999-01-12,17.56,17.56,17.56,17.56,300,1.42789757298217,1.42789757298217,1.42789757298217,1.42789757298217,3689.34025778737,0.0,1.0
1999-01-13,17.75,17.75,17.0,17.75,1900,1.44334748977412,1.44334748977412,1.38236097612169,1.44334748977412,23365.8216326533,0.0,1.0
1999-01-14,17.75,17.75,17.69,17.69,1200,1.44334748977412,1.44334748977412,1.43846856868192,1.43846856868192,14757.3610311495,0.0,1.0
1999-01-15,18.0,18.0,17.75,17.75,7100,1.46367632765826,1.46367632765826,1.44334748977412,1.44334748977412,87314.3861009678,0.0,1.0
1999-01-19,19.5,20.13,19.38,19.38,17800,1.58564935496312,1.63687802643116,1.57589151277873,1.57589151277873,218900.855295383,0.0,1.0
1999-01-20,20.13,20.5,19.56,20.25,10500,1.63687802643116,1.66696470649969,1.59052827605531,1.64663586861554,129126.909022558,0.0,1.0
1999-01-21,20.25,21.0,20.0,20.0,9000,1.64663586861554,1.70762238226797,1.6263070307314,1.6263070307314,110680.207733621,0.0,1.0
1999-01-22,19.88,20.25,19.75,20.25,2400,1.61654918854701,1.64663586861554,1.60597819284726,1.64663586861554,29514.722062299,0.0,1.0
1999-01-25,20.0,20.75,19.88,20.5,3500,1.6263070307314,1.68729354438383,1.61654918854701,1.66696470649969,43042.3030075193,0.0,1.0
1999-01-26,20.06,20.5,20.06,20.5,1500,1.6311859518236,1.66696470649969,1.6311859518236,1.66696470649969,18446.7012889368,0.0,1.0
1999-01-27,19.38,20.63,19.38,20.5,1100,1.57589151277873,1.67753570219944,1.57589151277873,1.66696470649969,13527.5809452203,0.0,1.0
1999-01-28,19.75,20.38,19.75,20.38,6400,1.60597819284726,1.6572068643153,1.60597819284726,1.6572068643153,78705.9254994638,0.0,1.0
1999-01-29,19.75,21.0,19.75,19.75,1100,1.60597819284726,1.70762238226797,1.60597819284726,1.60597819284726,13527.5809452203,0.0,1.0
1999-02-01,19.75,19.75,19.75,19.75,0,1.60597819284726,1.60597819284726,1.60597819284726,1.60597819284726,0,0.0,1.0
1999-02-02,20.25,20.5,19.81,20.5,800,1.64663586861554,1.66696470649969,1.61085711393945,1.66696470649969,9838.24068743301,0.0,1.0
1999-02-03,20.0,20.0,20.0,20.0,400,1.6263070307314,1.6263070307314,1.6263070307314,1.6263070307314,4919.1203437165,0.0,1.0
1999-02-04,20.0,20.0,20.0,20.0,0,1.6263070307314,1.6263070307314,1.6263070307314,1.6263070307314,0,0.0,1.0
1999-02-05,20.0,20.0,19.88,19.88,1900,1.6263070307314,1.6263070307314,1.61654918854701,1.61654918854701,23365.8216326534,0.0,1.0
1999-02-08,19.5,20.0,19.0,19.75,1500,1.58564935496312,1.6263070307314,1.54499167919483,1.60597819284726,18446.7012889368,0.0,1.0
1999-02-09,18.5,18.5,18.5,18.5,300,1.50433400342655,1.50433400342655,1.50433400342655,1.50433400342655,3689.34025778736,0.0,1.0
1999-02-10,18.0,19.13,18.0,18.0,1700,1.46367632765826,1.55556267489459,1.46367632765826,1.46367632765826,20906.2614607951,0.0,1.0
1999-02-11,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
1999-02-12,18.0,19.0,17.5,19.0,700,1.46367632765826,1.54499167919483,1.42301865188998,1.54499167919483,8608.46060150387,0.0,1.0
1999-02-16,17.88,18.5,17.0,18.5,14500,1.45391848547387,1.50433400342655,1.38236097612169,1.50433400342655,178318.112459723,0.0,1.0
1999-02-17,17.81,17.81,17.81,17.81,5000,1.44822641086631,1.44822641086631,1.44822641086631,1.44822641086631,61489.0042964563,0.0,1.0
1999-02-18,17.81,17.81,17.81,17.81,200,1.44822641086631,1.44822641086631,1.44822641086631,1.44822641086631,2459.56017185825,0.0,1.0
1999-02-19,18.38,18.38,17.81,17.81,1200,1.49457616124216,1.49457616124216,1.44822641086631,1.44822641086631,14757.3610311495,0.0,1.0
1999-02-22,18.0,18.0,17.81,17.81,1200,1.46367632765826,1.46367632765826,1.44822641086631,1.44822641086631,14757.3610311495,0.0,1.0
1999-02-23,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
1999-02-24,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
1999-02-25,18.5,18.5,18.5,18.5,300,1.50433400342655,1.50433400342655,1.50433400342655,1.50433400342655,3689.34025778736,0.0,1.0
1999-02-26,18.0,18.5,18.0,18.5,10300,1.46367632765826,1.50433400342655,1.46367632765826,1.50433400342655,126667.3488507,0.0,1.0
1999-03-01,18.0,18.25,18.0,18.0,9500,1.46367632765826,1.4840051655424,1.46367632765826,1.46367632765826,116829.108163267,0.0,1.0
1999-03-02,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
1999-03-03,18.25,18.25,18.25,18.25,400,1.4840051655424,1.4840051655424,1.4840051655424,1.4840051655424,4919.1203437165,0.0,1.0
1999-03-04,18.25,18.25,18.25,18.25,0,1.4840051655424,1.4840051655424,1.4840051655424,1.4840051655424,0,0.0,1.0
1999-03-05,18.25,18.25,18.25,18.25,0,1.4840051655424,1.4840051655424,1.4840051655424,1.4840051655424,0,0.0,1.0
1999-03-08,18.0,18.0,18.0,18.0,500,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,6148.90042964562,0.0,1.0
1999-03-09,18.0,18.13,18.0,18.13,5600,1.46367632765826,1.47424732335802,1.46367632765826,1.47424732335802,68867.684812031,0.0,1.0
1999-03-10,18.0,18.0,18.0,18.0,1100,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,13527.5809452204,0.0,1.0
1999-03-11,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
1999-03-12,18.0,18.0,18.0,18.0,200,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,2459.56017185825,0.0,1.0
1999-03-15,17.69,18.0,17.5,17.5,3200,1.43846856868192,1.46367632765826,1.42301865188998,1.42301865188998,39352.9627497321,0.0,1.0
1999-03-16,17.63,17.63,17.63,17.63,3100,1.43358964758973,1.43358964758973,1.43358964758973,1.43358964758973,38123.1826638028,0.0,1.0
1999-03-17,17.62,17.62,17.62,17.62,0,1.43277649407437,1.43277649407437,1.43277649407437,1.43277649407437,0,0.0,1.0
1999-03-18,17.62,17.62,17.62,17.62,0,1.43277649407437,1.43277649407437,1.43277649407437,1.43277649407437,0,0.0,1.0
1999-03-19,17.62,17.62,17.62,17.62,0,1.43277649407437,1.43277649407437,1.43277649407437,1.43277649407437,0,0.0,1.0
1999-03-22,16.75,16.88,16.75,16.81,1300,1.36203213823755,1.3726031339373,1.36203213823755,1.36691105932974,15987.1411170786,0.0,1.0
1999-03-23,16.75,16.75,16.75,16.75,0,1.36203213823755,1.36203213823755,1.36203213823755,1.36203213823755,0,0.0,1.0
1999-03-24,16.81,16.81,16.81,16.81,500,1.36691105932974,1.36691105932974,1.36691105932974,1.36691105932974,6148.90042964563,0.0,1.0
1999-03-25,16.81,16.81,16.81,16.81,0,1.36691105932974,1.36691105932974,1.36691105932974,1.36691105932974,0,0.0,1.0
1999-03-26,16.94,16.94,16.88,16.88,1200,1.3774820550295,1.3774820550295,1.3726031339373,1.3726031339373,14757.3610311494,0.0,1.0
1999-03-29,17.0,17.0,17.0,17.0,1100,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,13527.5809452204,0.0,1.0
1999-03-30,17.0,17.0,17.0,17.0,0,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,0,0.0,1.0
1999-03-31,17.44,17.44,17.06,17.31,10600,1.41813973079778,1.41813973079778,1.38723989721389,1.40756873509803,130356.689108487,0.0,1.0
1999-04-01,17.0,17.44,16.88,17.06,6800,1.38236097612169,1.41813973079778,1.3726031339373,1.38723989721389,83625.0458431805,0.0,1.0
1999-04-05,15.5,16.63,15.38,16.63,13800,1.26038794881684,1.35227429605316,1.25063010663245,1.35227429605316,169709.651858218,0.0,1.0
1999-04-06,16.0,16.25,15.5,15.5,9900,1.30104562458512,1.32137446246926,1.26038794881684,1.26038794881684,121748.228506983,0.0,1.0
1999-04-07,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-04-08,15.75,16.25,15.75,16.25,900,1.28071678670098,1.32137446246926,1.28071678670098,1.32137446246926,11068.0207733621,0.0,1.0
1999-04-09,15.75,15.75,15.75,15.75,5800,1.28071678670098,1.28071678670098,1.28071678670098,1.28071678670098,71327.2449838891,0.0,1.0
1999-04-12,15.25,15.25,14.75,15.25,2700,1.24005911093269,1.24005911093269,1.19940143516441,1.24005911093269,33204.0623200864,0.0,1.0
1999-04-13,15.25,15.25,14.94,14.94,3200,1.24005911093269,1.24005911093269,1.21485135195636,1.21485135195636,39352.9627497321,0.0,1.0
1999-04-14,15.69,16.0,15.69,16.0,4700,1.27583786560878,1.30104562458512,1.27583786560878,1.30104562458512,57799.664038669,0.0,1.0
1999-04-15,15.81,15.81,15.69,15.69,2500,1.28559570779317,1.28559570779317,1.27583786560878,1.27583786560878,30744.5021482282,0.0,1.0
1999-04-16,15.81,15.81,15.81,15.81,15300,1.28559570779317,1.28559570779317,1.28559570779317,1.28559570779317,188156.353147156,0.0,1.0
1999-04-19,15.69,16.88,15.63,15.81,2300,1.27583786560878,1.3726031339373,1.27095894451659,1.28559570779317,28284.9419763699,0.0,1.0
1999-04-20,15.94,16.03,15.94,16.03,300,1.29616670349293,1.30348508513122,1.29616670349293,1.30348508513122,3689.34025778736,0.0,1.0
1999-04-21,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-04-22,15.81,15.81,15.81,15.81,1200,1.28559570779317,1.28559570779317,1.28559570779317,1.28559570779317,14757.3610311495,0.0,1.0
1999-04-23,15.81,15.81,15.81,15.81,0,1.28559570779317,1.28559570779317,1.28559570779317,1.28559570779317,0,0.0,1.0
1999-04-26,15.69,15.94,15.63,15.94,17100,1.27583786560878,1.29616670349293,1.27095894451659,1.29616670349293,210292.394693881,0.0,1.0
1999-04-27,15.72,15.72,15.63,15.63,2300,1.27827732615488,1.27827732615488,1.27095894451659,1.27095894451659,28284.9419763699,0.0,1.0
1999-04-28,15.69,15.88,15.69,15.88,11000,1.27583786560878,1.29128778240073,1.27583786560878,1.29128778240073,135275.809452204,0.0,1.0
1999-04-29,16.0,16.0,16.0,16.0,2400,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,29514.722062299,0.0,1.0
1999-04-30,15.81,15.81,15.81,15.81,200,1.28559570779317,1.28559570779317,1.28559570779317,1.28559570779317,2459.56017185825,0.0,1.0
1999-05-03,15.94,15.94,15.94,15.94,15800,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,194305.253576801,0.0,1.0
1999-05-04,15.75,15.81,15.56,15.81,4600,1.28071678670098,1.28559570779317,1.26526686990903,1.28559570779317,56569.8839527396,0.0,1.0
1999-05-05,16.25,16.25,16.25,16.25,1000,1.32137446246926,1.32137446246926,1.32137446246926,1.32137446246926,12297.8008592913,0.0,1.0
1999-05-06,15.88,15.88,15.88,15.88,200,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,2459.56017185825,0.0,1.0
1999-05-07,15.81,15.94,15.75,15.81,2100,1.28559570779317,1.29616670349293,1.28071678670098,1.28559570779317,25825.3818045116,0.0,1.0
1999-05-10,15.81,15.81,15.81,15.81,0,1.28559570779317,1.28559570779317,1.28559570779317,1.28559570779317,0,0.0,1.0
1999-05-11,16.5,16.5,15.88,15.88,5100,1.34170330035341,1.34170330035341,1.29128778240073,1.29128778240073,62718.7843823851,0.0,1.0
1999-05-12,16.5,16.5,16.5,16.5,0,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,0,0.0,1.0
1999-05-13,15.94,15.94,15.94,15.94,1900,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,23365.8216326533,0.0,1.0
1999-05-14,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-05-17,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-05-18,15.94,15.94,15.94,15.94,1500,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,18446.7012889368,0.0,1.0
1999-05-19,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-05-20,16.0,16.0,15.94,15.94,3200,1.30104562458512,1.30104562458512,1.29616670349293,1.29616670349293,39352.962749732,0.0,1.0
1999-05-21,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-05-24,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-05-25,16.0,16.0,16.0,16.0,400,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,4919.1203437165,0.0,1.0
1999-05-26,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-05-27,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-05-28,16.0,16.0,16.0,16.0,3700,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,45501.8631793776,0.0,1.0
1999-06-01,16.5,16.5,16.5,16.5,800,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,9838.24068743296,0.0,1.0
1999-06-02,16.25,16.25,16.25,16.25,500,1.32137446246926,1.32137446246926,1.32137446246926,1.32137446246926,6148.90042964563,0.0,1.0
1999-06-03,16.44,16.44,16.31,16.38,1300,1.33682437926121,1.33682437926121,1.32625338356146,1.33194545816902,15987.1411170786,0.0,1.0
1999-06-04,16.56,16.56,16.44,16.44,2200,1.3465822214456,1.3465822214456,1.33682437926121,1.33682437926121,27055.1618904407,0.0,1.0
1999-06-07,16.5,16.5,16.5,16.5,1000,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,12297.8008592912,0.0,1.0
1999-06-08,16.5,16.5,16.5,16.5,0,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,0,0.0,1.0
1999-06-09,16.94,16.94,16.5,16.5,5800,1.3774820550295,1.3774820550295,1.34170330035341,1.34170330035341,71327.244983889,0.0,1.0
1999-06-10,16.69,16.69,16.69,16.69,2100,1.35715321714535,1.35715321714535,1.35715321714535,1.35715321714535,25825.3818045117,0.0,1.0
1999-06-11,17.03,17.03,17.03,17.03,1800,1.38480043666779,1.38480043666779,1.38480043666779,1.38480043666779,22136.0415467242,0.0,1.0
1999-06-14,16.63,16.63,16.63,16.63,200,1.35227429605316,1.35227429605316,1.35227429605316,1.35227429605316,2459.56017185825,0.0,1.0
1999-06-15,16.5,16.63,16.5,16.63,9200,1.34170330035341,1.35227429605316,1.34170330035341,1.35227429605316,113139.767905479,0.0,1.0
1999-06-16,16.5,16.5,16.5,16.5,11300,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,138965.149709991,0.0,1.0
1999-06-17,16.75,16.75,16.5,16.5,2400,1.36203213823755,1.36203213823755,1.34170330035341,1.34170330035341,29514.7220622989,0.0,1.0
1999-06-18,16.88,16.94,16.5,16.5,11100,1.3726031339373,1.3774820550295,1.34170330035341,1.34170330035341,136505.589538133,0.0,1.0
1999-06-21,17.0,17.0,16.5,16.5,400,1.38236097612169,1.38236097612169,1.34170330035341,1.34170330035341,4919.1203437165,0.0,1.0
1999-06-22,17.0,17.0,17.0,17.0,0,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,0,0.0,1.0
1999-06-23,17.0,17.0,17.0,17.0,0,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,0,0.0,1.0
1999-06-24,17.0,17.0,17.0,17.0,300,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,3689.34025778737,0.0,1.0
1999-06-25,17.0,17.0,17.0,17.0,100,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,1229.78008592912,0.0,1.0
1999-06-28,17.0,17.0,17.0,17.0,0,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,0,0.0,1.0
1999-06-29,17.0,17.0,17.0,17.0,900,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,11068.0207733621,0.0,1.0
1999-06-30,17.25,17.25,17.13,17.13,700,1.40268981400583,1.40268981400583,1.39293197182145,1.39293197182145,8608.46060150388,0.0,1.0
1999-07-01,17.75,17.75,17.75,17.75,5000,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,61489.0042964561,0.0,1.0
1999-07-02,17.75,17.75,17.5,17.5,5700,1.44334748977412,1.44334748977412,1.42301865188998,1.42301865188998,70097.46489796,0.0,1.0
1999-07-06,17.75,17.75,17.5,17.5,1300,1.44334748977412,1.44334748977412,1.42301865188998,1.42301865188998,15987.1411170786,0.0,1.0
1999-07-07,17.75,17.75,17.75,17.75,2000,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,24595.6017185824,0.0,1.0
1999-07-08,17.94,17.94,17.5,17.5,300,1.45879740656607,1.45879740656607,1.42301865188998,1.42301865188998,3689.34025778736,0.0,1.0
1999-07-09,18.0,18.0,18.0,18.0,800,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,9838.24068743299,0.0,1.0
1999-07-12,17.0,17.75,17.0,17.75,1200,1.38236097612169,1.44334748977412,1.38236097612169,1.44334748977412,14757.3610311495,0.0,1.0
1999-07-13,17.0,17.0,17.0,17.0,0,1.38236097612169,1.38236097612169,1.38236097612169,1.38236097612169,0,0.0,1.0
1999-07-14,18.0,18.0,18.0,18.0,7000,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,86084.6060150387,0.0,1.0
1999-07-15,18.13,18.13,18.0,18.0,5100,1.47424732335802,1.47424732335802,1.46367632765826,1.46367632765826,62718.7843823851,0.0,1.0
1999-07-16,18.38,18.38,18.25,18.25,2800,1.49457616124216,1.49457616124216,1.4840051655424,1.4840051655424,34433.8424060154,0.0,1.0
1999-07-19,18.38,18.38,18.38,18.38,0,1.49457616124216,1.49457616124216,1.49457616124216,1.49457616124216,0,0.0,1.0
1999-07-20,18.38,18.38,18.38,18.38,0,1.49457616124216,1.49457616124216,1.49457616124216,1.49457616124216,0,0.0,1.0
1999-07-21,18.13,18.13,18.13,18.13,2000,1.47424732335802,1.47424732335802,1.47424732335802,1.47424732335802,24595.6017185824,0.0,1.0
1999-07-22,18.13,18.13,18.13,18.13,700,1.47424732335802,1.47424732335802,1.47424732335802,1.47424732335802,8608.46060150384,0.0,1.0
1999-07-23,18.13,18.13,18.13,18.13,1400,1.47424732335802,1.47424732335802,1.47424732335802,1.47424732335802,17216.9212030077,0.0,1.0
1999-07-26,17.88,17.88,17.88,17.88,100,1.45391848547387,1.45391848547387,1.45391848547387,1.45391848547387,1229.78008592913,0.0,1.0
1999-07-27,17.88,18.0,17.88,18.0,8300,1.45391848547387,1.46367632765826,1.45391848547387,1.46367632765826,102071.747132117,0.0,1.0
1999-07-28,17.13,17.13,17.13,17.13,100,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,1229.78008592912,0.0,1.0
1999-07-29,17.19,17.19,17.13,17.13,2600,1.39781089291364,1.39781089291364,1.39293197182145,1.39293197182145,31974.2822341572,0.0,1.0
1999-07-30,17.75,17.75,17.75,17.75,500,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,6148.90042964561,0.0,1.0
1999-08-02,17.25,17.25,17.25,17.25,1200,1.40268981400583,1.40268981400583,1.40268981400583,1.40268981400583,14757.3610311495,0.0,1.0
1999-08-03,17.25,17.25,17.25,17.25,0,1.40268981400583,1.40268981400583,1.40268981400583,1.40268981400583,0,0.0,1.0
1999-08-04,17.25,17.25,17.25,17.25,0,1.40268981400583,1.40268981400583,1.40268981400583,1.40268981400583,0,0.0,1.0
1999-08-05,17.25,17.25,17.25,17.25,2200,1.40268981400583,1.40268981400583,1.40268981400583,1.40268981400583,27055.1618904408,0.0,1.0
1999-08-06,17.31,17.38,17.31,17.38,12100,1.40756873509803,1.41326080970559,1.40756873509803,1.41326080970559,148803.390397424,0.0,1.0
1999-08-09,17.31,17.31,17.31,17.31,1400,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,17216.9212030077,0.0,1.0
1999-08-10,17.31,17.31,17.31,17.31,1100,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,13527.5809452203,0.0,1.0
1999-08-11,17.31,17.31,17.0,17.0,13800,1.40756873509803,1.40756873509803,1.38236097612169,1.38236097612169,169709.651858219,0.0,1.0
1999-08-12,17.31,17.31,17.31,17.31,2200,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,27055.1618904407,0.0,1.0
1999-08-13,17.31,17.31,17.31,17.31,700,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,8608.46060150385,0.0,1.0
1999-08-16,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
1999-08-17,17.31,17.31,17.31,17.31,2000,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,24595.6017185824,0.0,1.0
1999-08-18,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
1999-08-19,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
1999-08-20,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
1999-08-23,17.31,17.31,17.31,17.31,1200,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,14757.3610311495,0.0,1.0
1999-08-24,17.31,17.31,17.31,17.31,1000,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,12297.8008592912,0.0,1.0
1999-08-25,17.5,17.5,17.5,17.5,500,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,6148.9004296456,0.0,1.0
1999-08-26,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-08-27,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-08-30,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-08-31,17.75,17.75,17.44,17.44,13400,1.44334748977412,1.44334748977412,1.41813973079778,1.41813973079778,164790.531514502,0.0,1.0
1999-09-01,17.75,17.75,17.75,17.75,0,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,0,0.0,1.0
1999-09-02,17.63,17.63,17.63,17.63,16900,1.43358964758973,1.43358964758973,1.43358964758973,1.43358964758973,207832.834522022,0.0,1.0
1999-09-03,17.62,17.62,17.62,17.62,0,1.43277649407437,1.43277649407437,1.43277649407437,1.43277649407437,0,0.0,1.0
1999-09-07,17.5,17.5,17.5,17.5,2000,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,24595.6017185824,0.0,1.0
1999-09-08,17.5,17.5,17.5,17.5,1200,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,14757.3610311494,0.0,1.0
1999-09-09,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-09-10,17.38,17.5,17.38,17.5,1000,1.41326080970559,1.42301865188998,1.41326080970559,1.42301865188998,12297.8008592912,0.0,1.0
1999-09-13,17.37,17.37,17.37,17.37,0,1.41244765619022,1.41244765619022,1.41244765619022,1.41244765619022,0,0.0,1.0
1999-09-14,17.5,17.5,17.38,17.38,3000,1.42301865188998,1.42301865188998,1.41326080970559,1.41326080970559,36893.4025778736,0.0,1.0
1999-09-15,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-09-16,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-09-17,17.5,17.5,17.5,17.5,1400,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,17216.9212030077,0.0,1.0
1999-09-20,17.5,17.5,17.5,17.5,600,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,7378.68051557472,0.0,1.0
1999-09-21,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-09-22,17.5,17.5,17.0,17.5,1400,1.42301865188998,1.42301865188998,1.38236097612169,1.42301865188998,17216.9212030077,0.0,1.0
1999-09-23,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
1999-09-24,17.38,17.38,17.38,17.38,1300,1.41326080970559,1.41326080970559,1.41326080970559,1.41326080970559,15987.1411170786,0.0,1.0
1999-09-27,17.38,17.38,17.38,17.38,700,1.41326080970559,1.41326080970559,1.41326080970559,1.41326080970559,8608.46060150385,0.0,1.0
1999-09-28,16.75,17.38,16.75,17.25,600,1.36203213823755,1.41326080970559,1.36203213823755,1.40268981400583,7378.68051557473,0.0,1.0
1999-09-29,17.13,17.13,16.88,17.13,32500,1.39293197182145,1.39293197182145,1.3726031339373,1.39293197182145,399678.527926964,0.0,1.0
1999-09-30,16.0,17.25,15.63,17.25,61600,1.30104562458512,1.40268981400583,1.27095894451659,1.40268981400583,757544.532932341,0.0,1.0
1999-10-01,17.13,17.13,16.25,16.5,152800,1.39293197182145,1.39293197182145,1.32137446246926,1.34170330035341,1879103.97129969,0.0,1.0
1999-10-04,16.5,17.63,16.5,17.63,2200,1.34170330035341,1.43358964758973,1.34170330035341,1.43358964758973,27055.1618904406,0.0,1.0
1999-10-05,16.5,16.5,16.5,16.5,2300,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,28284.9419763698,0.0,1.0
1999-10-06,15.94,16.5,15.94,16.5,4900,1.29616670349293,1.34170330035341,1.29616670349293,1.34170330035341,60259.2242105269,0.0,1.0
1999-10-07,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-10-08,15.94,15.94,15.94,15.94,0,1.29616670349293,1.29616670349293,1.29616670349293,1.29616670349293,0,0.0,1.0
1999-10-11,16.13,16.13,16.13,16.13,2900,1.31161662028488,1.31161662028488,1.31161662028488,1.31161662028488,35663.6224919444,0.0,1.0
1999-10-12,16.13,16.13,16.13,16.13,500,1.31161662028488,1.31161662028488,1.31161662028488,1.31161662028488,6148.90042964559,0.0,1.0
1999-10-13,16.13,16.13,16.13,16.13,3000,1.31161662028488,1.31161662028488,1.31161662028488,1.31161662028488,36893.4025778736,0.0,1.0
1999-10-14,16.12,16.12,16.12,16.12,0,1.31080346676951,1.31080346676951,1.31080346676951,1.31080346676951,0,0.0,1.0
1999-10-15,16.13,16.13,16.0,16.13,1400,1.31161662028488,1.31161662028488,1.30104562458512,1.31161662028488,17216.9212030077,0.0,1.0
1999-10-18,16.13,16.13,16.13,16.13,100,1.31161662028488,1.31161662028488,1.31161662028488,1.31161662028488,1229.78008592912,0.0,1.0
1999-10-19,15.5,15.5,15.5,15.5,400,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,4919.12034371648,0.0,1.0
1999-10-20,15.5,15.5,15.5,15.5,0,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,0,0.0,1.0
1999-10-21,15.5,15.5,15.5,15.5,800,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,9838.24068743296,0.0,1.0
1999-10-22,15.5,15.5,15.5,15.5,0,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,0,0.0,1.0
1999-10-25,15.5,15.5,15.5,15.5,0,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,0,0.0,1.0
1999-10-26,15.0,15.0,15.0,15.0,1200,1.21973027304855,1.21973027304855,1.21973027304855,1.21973027304855,14757.3610311495,0.0,1.0
1999-10-27,15.0,15.0,15.0,15.0,0,1.21973027304855,1.21973027304855,1.21973027304855,1.21973027304855,0,0.0,1.0
1999-10-28,15.0,15.0,15.0,15.0,500,1.21973027304855,1.21973027304855,1.21973027304855,1.21973027304855,6148.90042964562,0.0,1.0
1999-10-29,15.5,15.5,15.25,15.25,1500,1.26038794881684,1.26038794881684,1.24005911093269,1.24005911093269,18446.7012889368,0.0,1.0
1999-11-01,15.25,15.25,15.25,15.25,4300,1.24005911093269,1.24005911093269,1.24005911093269,1.24005911093269,52880.5436949525,0.0,1.0
1999-11-02,15.5,15.5,15.5,15.5,1000,1.26038794881684,1.26038794881684,1.26038794881684,1.26038794881684,12297.8008592912,0.0,1.0
1999-11-03,15.75,15.75,15.63,15.63,1500,1.28071678670098,1.28071678670098,1.27095894451659,1.27095894451659,18446.7012889368,0.0,1.0
1999-11-04,15.75,15.75,15.75,15.75,0,1.28071678670098,1.28071678670098,1.28071678670098,1.28071678670098,0,0.0,1.0
1999-11-05,15.88,15.88,15.88,15.88,3700,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,45501.8631793777,0.0,1.0
1999-11-08,15.88,15.88,15.88,15.88,600,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,7378.68051557475,0.0,1.0
1999-11-09,15.88,15.88,15.88,15.88,2300,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,28284.9419763699,0.0,1.0
1999-11-10,15.88,15.88,15.88,15.88,400,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,4919.1203437165,0.0,1.0
1999-11-11,15.87,15.87,15.87,15.87,0,1.29047462888537,1.29047462888537,1.29047462888537,1.29047462888537,0,0.0,1.0
1999-11-12,16.0,16.0,16.0,16.0,4600,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,56569.8839527397,0.0,1.0
1999-11-15,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-11-16,15.88,15.88,15.88,15.88,200,1.29128778240073,1.29128778240073,1.29128778240073,1.29128778240073,2459.56017185825,0.0,1.0
1999-11-17,16.0,16.38,16.0,16.38,4900,1.30104562458512,1.33194545816902,1.30104562458512,1.33194545816902,60259.2242105271,0.0,1.0
1999-11-18,16.0,16.0,16.0,16.0,0,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,0,0.0,1.0
1999-11-19,16.0,16.0,16.0,16.0,100,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,1229.78008592912,0.0,1.0
1999-11-22,16.0,16.0,16.0,16.0,400,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,4919.1203437165,0.0,1.0
1999-11-23,16.0,16.13,16.0,16.13,1200,1.30104562458512,1.31161662028488,1.30104562458512,1.31161662028488,14757.3610311495,0.0,1.0
1999-11-24,16.0,16.0,16.0,16.0,30200,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,371393.585950596,0.0,1.0
1999-11-26,16.0,16.0,16.0,16.0,900,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,11068.0207733621,0.0,1.0
1999-11-29,16.0,16.0,16.0,16.0,7700,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,94693.0666165426,0.0,1.0
1999-11-30,16.0,16.13,16.0,16.0,1500,1.30104562458512,1.31161662028488,1.30104562458512,1.30104562458512,18446.7012889369,0.0,1.0
1999-12-01,16.0,16.0,16.0,16.0,100,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,1229.78008592912,0.0,1.0
1999-12-02,16.0,16.0,16.0,16.0,100,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,1229.78008592912,0.0,1.0
1999-12-03,16.0,16.0,16.0,16.0,600,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,7378.68051557475,0.0,1.0
1999-12-06,16.0,16.0,16.0,16.0,4100,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,50420.9835230941,0.0,1.0
1999-12-07,16.0,16.0,16.0,16.0,100,1.30104562458512,1.30104562458512,1.30104562458512,1.30104562458512,1229.78008592912,0.0,1.0
1999-12-08,16.06,16.13,16.0,16.0,800,1.30592454567732,1.31161662028488,1.30104562458512,1.30104562458512,9838.24068743295,0.0,1.0
1999-12-09,15.13,16.13,14.88,16.06,14300,1.23030126874831,1.31161662028488,1.20997243086416,1.30592454567732,175858.552287864,0.0,1.0
1999-12-10,14.63,14.63,14.63,14.63,400,1.18964359298002,1.18964359298002,1.18964359298002,1.18964359298002,4919.12034371649,0.0,1.0
1999-12-13,14.38,14.39,14.38,14.39,7100,1.16931475509588,1.17012790861124,1.16931475509588,1.17012790861124,87314.3861009676,0.0,1.0
1999-12-14,14.38,14.38,14.31,14.38,1300,1.16931475509588,1.16931475509588,1.16362268048832,1.16931475509588,15987.1411170786,0.0,1.0
1999-12-15,13.64,14.38,13.64,14.38,6400,1.10914139495882,1.16931475509588,1.10914139495882,1.16931475509588,78705.9254994636,0.0,1.0
1999-12-16,14.13,14.13,13.63,13.69,15400,1.14898591721174,1.14898591721174,1.10832824144345,1.11320716253564,189386.133233084,0.0,1.0
1999-12-17,14.13,14.13,14.13,14.13,0,1.14898591721174,1.14898591721174,1.14898591721174,1.14898591721174,0,0.0,1.0
1999-12-20,13.56,13.56,13.56,13.56,500,1.10263616683589,1.10263616683589,1.10263616683589,1.10263616683589,6148.90042964562,0.0,1.0
1999-12-21,13.56,13.56,13.56,13.56,0,1.10263616683589,1.10263616683589,1.10263616683589,1.10263616683589,0,0.0,1.0
1999-12-22,13.88,13.88,13.75,13.75,1600,1.12865707932759,1.12865707932759,1.11808608362784,1.11808608362784,19676.481374866,0.0,1.0
1999-12-23,13.81,13.81,13.81,13.81,300,1.12296500472003,1.12296500472003,1.12296500472003,1.12296500472003,3689.34025778738,0.0,1.0
1999-12-27,13.25,13.25,13.25,13.25,200,1.07742840785955,1.07742840785955,1.07742840785955,1.07742840785955,2459.56017185825,0.0,1.0
1999-12-28,13.0,13.41,13.0,13.25,1400,1.05709956997541,1.09043886410541,1.05709956997541,1.07742840785955,17216.9212030077,0.0,1.0
1999-12-29,13.0,13.81,13.0,13.0,700,1.05709956997541,1.12296500472003,1.05709956997541,1.05709956997541,8608.46060150387,0.0,1.0
1999-12-30,13.81,13.81,13.81,13.81,800,1.12296500472003,1.12296500472003,1.12296500472003,1.12296500472003,9838.24068743301,0.0,1.0
1999-12-31,13.0,13.13,13.0,13.0,3200,1.05709956997541,1.06767056567517,1.05709956997541,1.05709956997541,39352.962749732,0.0,1.0
2000-01-03,13.0,13.0,13.0,13.0,700,1.05709956997541,1.05709956997541,1.05709956997541,1.05709956997541,8608.46060150387,0.0,1.0
2000-01-04,12.63,13.0,12.63,13.0,600,1.02701288990688,1.05709956997541,1.02701288990688,1.05709956997541,7378.68051557474,0.0,1.0
2000-01-05,12.63,12.63,12.63,12.63,0,1.02701288990688,1.02701288990688,1.02701288990688,1.02701288990688,0,0.0,1.0
2000-01-06,12.63,12.63,12.63,12.63,0,1.02701288990688,1.02701288990688,1.02701288990688,1.02701288990688,0,0.0,1.0
2000-01-07,12.25,12.63,12.25,12.63,3000,0.996113056322984,1.02701288990688,0.996113056322984,1.02701288990688,36893.4025778737,0.0,1.0
2000-01-10,12.25,12.25,12.25,12.25,0,0.996113056322984,0.996113056322984,0.996113056322984,0.996113056322984,0,0.0,1.0
2000-01-11,10.0,10.94,9.75,10.75,6800,0.813153515365701,0.889589945810077,0.792824677481558,0.874140029018128,83625.0458431803,0.0,1.0
2000-01-12,11.5,11.5,11.38,11.38,1200,0.935126542670556,0.935126542670556,0.925368700486168,0.925368700486168,14757.3610311495,0.0,1.0
2000-01-13,11.63,11.63,11.56,11.56,600,0.94569753837031,0.94569753837031,0.94000546376275,0.94000546376275,7378.68051557474,0.0,1.0
2000-01-14,11.62,11.62,11.62,11.62,0,0.944884384854944,0.944884384854944,0.944884384854944,0.944884384854944,0,0.0,1.0
2000-01-18,11.0,11.63,11.0,11.63,3200,0.894468866902271,0.94569753837031,0.894468866902271,0.94569753837031,39352.9627497319,0.0,1.0
2000-01-19,11.0,11.0,11.0,11.0,0,0.894468866902271,0.894468866902271,0.894468866902271,0.894468866902271,0,0.0,1.0
2000-01-20,11.0,11.13,11.0,11.13,2200,0.894468866902271,0.905039862602025,0.894468866902271,0.905039862602025,27055.1618904407,0.0,1.0
2000-01-21,10.88,10.88,10.77,10.77,22200,0.884711024717883,0.884711024717883,0.87576633604886,0.87576633604886,273011.179076265,0.0,1.0
2000-01-24,10.75,10.75,10.75,10.75,500,0.874140029018128,0.874140029018128,0.874140029018128,0.874140029018128,6148.90042964562,0.0,1.0
2000-01-25,12.0,12.0,11.25,11.25,6500,0.975784218438841,0.975784218438841,0.914797704786414,0.914797704786414,79935.705585393,0.0,1.0
2000-01-26,11.5,11.5,11.06,11.5,13200,0.935126542670556,0.935126542670556,0.899347787994465,0.935126542670556,162330.971342644,0.0,1.0
2000-01-27,11.0,11.44,10.88,11.44,13200,0.894468866902271,0.930247621578362,0.884711024717883,0.930247621578362,162330.971342644,0.0,1.0
2000-01-28,11.0,11.0,11.0,11.0,1600,0.894468866902271,0.894468866902271,0.894468866902271,0.894468866902271,19676.481374866,0.0,1.0
2000-01-31,11.13,11.13,11.13,11.13,2000,0.905039862602025,0.905039862602025,0.905039862602025,0.905039862602025,24595.6017185825,0.0,1.0
2000-02-01,11.0,12.25,11.0,12.25,400,0.894468866902271,0.996113056322984,0.894468866902271,0.996113056322984,4919.12034371649,0.0,1.0
2000-02-02,11.19,11.19,11.19,11.19,200,0.909918783694219,0.909918783694219,0.909918783694219,0.909918783694219,2459.56017185825,0.0,1.0
2000-02-03,11.5,11.5,11.38,11.38,700,0.935126542670556,0.935126542670556,0.925368700486168,0.925368700486168,8608.46060150386,0.0,1.0
2000-02-04,11.75,11.75,11.75,11.75,1000,0.955455380554699,0.955455380554699,0.955455380554699,0.955455380554699,12297.8008592912,0.0,1.0
2000-02-07,11.75,11.75,11.75,11.75,0,0.955455380554699,0.955455380554699,0.955455380554699,0.955455380554699,0,0.0,1.0
2000-02-08,11.75,11.75,11.75,11.75,0,0.955455380554699,0.955455380554699,0.955455380554699,0.955455380554699,0,0.0,1.0
2000-02-09,12.25,12.25,12.0,12.0,700,0.996113056322984,0.996113056322984,0.975784218438841,0.975784218438841,8608.46060150386,0.0,1.0
2000-02-10,12.25,12.25,12.25,12.25,0,0.996113056322984,0.996113056322984,0.996113056322984,0.996113056322984,0,0.0,1.0
2000-02-11,12.88,12.88,12.75,12.75,300,1.04734172779102,1.04734172779102,1.03677073209127,1.03677073209127,3689.34025778738,0.0,1.0
2000-02-14,12.87,12.87,12.87,12.87,0,1.04652857427566,1.04652857427566,1.04652857427566,1.04652857427566,0,0.0,1.0
2000-02-15,16.63,16.69,13.88,13.88,3400,1.35227429605316,1.35715321714535,1.12865707932759,1.12865707932759,41812.5229215902,0.0,1.0
2000-02-16,16.62,16.62,16.62,16.62,0,1.35146114253779,1.35146114253779,1.35146114253779,1.35146114253779,0,0.0,1.0
2000-02-17,14.5,14.5,14.5,14.5,200,1.17907259728027,1.17907259728027,1.17907259728027,1.17907259728027,2459.56017185824,0.0,1.0
2000-02-18,14.5,14.5,14.5,14.5,0,1.17907259728027,1.17907259728027,1.17907259728027,1.17907259728027,0,0.0,1.0
2000-02-22,14.13,14.13,14.13,14.13,400,1.14898591721174,1.14898591721174,1.14898591721174,1.14898591721174,4919.12034371647,0.0,1.0
2000-02-23,14.0,15.0,14.0,15.0,12600,1.13841492151198,1.21973027304855,1.13841492151198,1.21973027304855,154952.29082707,0.0,1.0
2000-02-24,16.5,17.75,16.25,16.25,18500,1.34170330035341,1.44334748977412,1.32137446246926,1.32137446246926,227509.315896887,0.0,1.0
2000-02-25,17.0,17.13,16.88,16.88,2300,1.38236097612169,1.39293197182145,1.3726031339373,1.3726031339373,28284.9419763699,0.0,1.0
2000-02-28,17.06,17.25,17.06,17.06,12800,1.38723989721389,1.40268981400583,1.38723989721389,1.38723989721389,157411.850998927,0.0,1.0
2000-02-29,17.5,17.5,17.13,17.13,1900,1.42301865188998,1.42301865188998,1.39293197182145,1.39293197182145,23365.8216326533,0.0,1.0
2000-03-01,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-03-02,17.5,17.5,17.5,17.5,700,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,8608.46060150384,0.0,1.0
2000-03-03,17.13,17.13,17.13,17.13,1100,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,13527.5809452203,0.0,1.0
2000-03-06,17.13,17.38,17.13,17.38,2000,1.39293197182145,1.41326080970559,1.39293197182145,1.41326080970559,24595.6017185824,0.0,1.0
2000-03-07,16.75,17.13,16.75,17.13,2900,1.36203213823755,1.39293197182145,1.36203213823755,1.39293197182145,35663.6224919445,0.0,1.0
2000-03-08,17.25,17.25,16.75,16.75,11000,1.40268981400583,1.40268981400583,1.36203213823755,1.36203213823755,135275.809452204,0.0,1.0
2000-03-09,16.94,17.0,16.94,17.0,800,1.3774820550295,1.38236097612169,1.3774820550295,1.38236097612169,9838.24068743296,0.0,1.0
2000-03-10,17.13,17.13,17.06,17.06,2400,1.39293197182145,1.39293197182145,1.38723989721389,1.38723989721389,29514.7220622989,0.0,1.0
2000-03-13,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-03-14,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-03-15,17.13,17.13,17.06,17.06,8200,1.39293197182145,1.39293197182145,1.38723989721389,1.38723989721389,100841.967046188,0.0,1.0
2000-03-16,17.31,17.31,17.25,17.25,300,1.40756873509803,1.40756873509803,1.40268981400583,1.40268981400583,3689.34025778736,0.0,1.0
2000-03-17,17.19,17.19,17.19,17.19,2700,1.39781089291364,1.39781089291364,1.39781089291364,1.39781089291364,33204.0623200863,0.0,1.0
2000-03-20,17.31,17.31,17.31,17.31,2500,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,30744.502148228,0.0,1.0
2000-03-21,17.31,17.31,17.31,17.31,3900,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,47961.4233512357,0.0,1.0
2000-03-22,17.5,17.5,17.5,17.5,37900,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,466086.652567137,0.0,1.0
2000-03-23,17.44,17.44,17.44,17.44,9000,1.41813973079778,1.41813973079778,1.41813973079778,1.41813973079778,110680.207733621,0.0,1.0
2000-03-24,16.5,17.38,16.5,17.38,3200,1.34170330035341,1.41326080970559,1.34170330035341,1.41326080970559,39352.9627497318,0.0,1.0
2000-03-27,16.5,16.5,16.5,16.5,0,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,0,0.0,1.0
2000-03-28,16.5,16.5,16.5,16.5,0,1.34170330035341,1.34170330035341,1.34170330035341,1.34170330035341,0,0.0,1.0
2000-03-29,16.75,16.75,16.38,16.38,800,1.36203213823755,1.36203213823755,1.33194545816902,1.33194545816902,9838.24068743298,0.0,1.0
2000-03-30,16.75,16.75,16.75,16.75,0,1.36203213823755,1.36203213823755,1.36203213823755,1.36203213823755,0,0.0,1.0
2000-03-31,16.38,16.38,16.38,16.38,2000,1.33194545816902,1.33194545816902,1.33194545816902,1.33194545816902,24595.6017185824,0.0,1.0
2000-04-03,15.75,15.75,15.75,15.75,1400,1.28071678670098,1.28071678670098,1.28071678670098,1.28071678670098,17216.9212030077,0.0,1.0
2000-04-04,17.31,17.5,14.94,14.94,7900,1.40756873509803,1.42301865188998,1.21485135195636,1.21485135195636,97152.6267884006,0.0,1.0
2000-04-05,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
2000-04-06,17.31,17.31,17.31,17.31,0,1.40756873509803,1.40756873509803,1.40756873509803,1.40756873509803,0,0.0,1.0
2000-04-07,17.63,17.63,17.63,17.63,300,1.43358964758973,1.43358964758973,1.43358964758973,1.43358964758973,3689.34025778737,0.0,1.0
2000-04-10,17.63,17.94,17.63,17.81,700,1.43358964758973,1.45879740656607,1.43358964758973,1.44822641086631,8608.46060150386,0.0,1.0
2000-04-11,17.75,17.75,17.75,17.75,200,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,2459.56017185824,0.0,1.0
2000-04-12,17.75,17.75,17.75,17.75,0,1.44334748977412,1.44334748977412,1.44334748977412,1.44334748977412,0,0.0,1.0
2000-04-13,16.13,17.13,15.88,17.13,7900,1.31161662028488,1.39293197182145,1.29128778240073,1.39293197182145,97152.6267884004,0.0,1.0
2000-04-14,16.06,16.06,16.06,16.06,0,1.30592454567732,1.30592454567732,1.30592454567732,1.30592454567732,0,0.0,1.0
2000-04-17,18.0,18.0,17.0,17.0,2700,1.46367632765826,1.46367632765826,1.38236097612169,1.38236097612169,33204.0623200863,0.0,1.0
2000-04-18,18.25,18.25,17.56,17.75,1900,1.4840051655424,1.4840051655424,1.42789757298217,1.44334748977412,23365.8216326534,0.0,1.0
2000-04-19,17.5,17.5,17.5,17.5,200,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,2459.56017185824,0.0,1.0
2000-04-20,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-04-24,17.88,17.88,17.88,17.88,200,1.45391848547387,1.45391848547387,1.45391848547387,1.45391848547387,2459.56017185825,0.0,1.0
2000-04-25,17.88,17.88,17.88,17.88,0,1.45391848547387,1.45391848547387,1.45391848547387,1.45391848547387,0,0.0,1.0
2000-04-26,18.0,18.0,18.0,18.0,7900,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,97152.6267884008,0.0,1.0
2000-04-27,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-04-28,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-01,17.5,17.5,17.5,17.5,300,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,3689.34025778736,0.0,1.0
2000-05-02,17.5,17.5,17.5,17.5,200,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,2459.56017185824,0.0,1.0
2000-05-03,18.0,18.0,17.0,17.5,3900,1.46367632765826,1.46367632765826,1.38236097612169,1.42301865188998,47961.4233512358,0.0,1.0
2000-05-04,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-05,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-08,17.94,17.94,17.94,17.94,500,1.45879740656607,1.45879740656607,1.45879740656607,1.45879740656607,6148.9004296456,0.0,1.0
2000-05-09,17.94,17.94,17.94,17.94,500,1.45879740656607,1.45879740656607,1.45879740656607,1.45879740656607,6148.9004296456,0.0,1.0
2000-05-10,17.94,18.0,17.88,17.94,6000,1.45879740656607,1.46367632765826,1.45391848547387,1.45879740656607,73786.8051557472,0.0,1.0
2000-05-11,17.94,17.94,17.94,17.94,0,1.45879740656607,1.45879740656607,1.45879740656607,1.45879740656607,0,0.0,1.0
2000-05-12,18.0,18.0,18.0,18.0,600,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,7378.68051557475,0.0,1.0
2000-05-15,17.88,17.88,17.88,17.88,100,1.45391848547387,1.45391848547387,1.45391848547387,1.45391848547387,1229.78008592913,0.0,1.0
2000-05-16,17.94,17.94,17.94,17.94,100,1.45879740656607,1.45879740656607,1.45879740656607,1.45879740656607,1229.78008592912,0.0,1.0
2000-05-17,18.0,18.0,18.0,18.0,100,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,1229.78008592912,0.0,1.0
2000-05-18,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-19,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-22,17.94,17.94,17.94,17.94,300,1.45879740656607,1.45879740656607,1.45879740656607,1.45879740656607,3689.34025778736,0.0,1.0
2000-05-23,18.0,18.0,18.0,18.0,1000,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,12297.8008592912,0.0,1.0
2000-05-24,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-25,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-26,18.0,18.0,18.0,18.0,6000,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,73786.8051557475,0.0,1.0
2000-05-30,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-05-31,18.0,18.0,18.0,18.0,800,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,9838.24068743299,0.0,1.0
2000-06-01,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-02,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-05,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-06,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-07,18.0,18.0,18.0,18.0,300,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,3689.34025778737,0.0,1.0
2000-06-08,18.0,18.0,18.0,18.0,400,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,4919.1203437165,0.0,1.0
2000-06-09,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-12,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-13,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-14,18.0,18.0,18.0,18.0,400,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,4919.1203437165,0.0,1.0
2000-06-15,18.0,18.0,18.0,18.0,5400,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,66408.1246401727,0.0,1.0
2000-06-16,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-19,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-20,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-21,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-22,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-23,18.0,18.0,18.0,18.0,0,1.46367632765826,1.46367632765826,1.46367632765826,1.46367632765826,0,0.0,1.0
2000-06-26,17.5,17.5,17.5,17.5,2100,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,25825.3818045115,0.0,1.0
2000-06-27,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-06-28,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-06-29,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-06-30,17.13,17.5,16.63,17.5,400,1.39293197182145,1.42301865188998,1.35227429605316,1.42301865188998,4919.12034371648,0.0,1.0
2000-07-03,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-05,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-06,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-07,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-10,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-11,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-12,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-13,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-14,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-17,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-18,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-19,17.13,17.5,17.13,17.5,800,1.39293197182145,1.42301865188998,1.39293197182145,1.42301865188998,9838.24068743295,0.0,1.0
2000-07-20,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-21,17.13,17.13,17.13,17.13,0,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,0,0.0,1.0
2000-07-24,17.88,17.88,17.88,17.88,400,1.45391848547387,1.45391848547387,1.45391848547387,1.45391848547387,4919.1203437165,0.0,1.0
2000-07-25,17.5,17.5,17.5,17.5,600,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,7378.68051557472,0.0,1.0
2000-07-26,17.5,17.5,17.5,17.5,0,1.42301865188998,1.42301865188998,1.42301865188998,1.42301865188998,0,0.0,1.0
2000-07-27,17.13,17.13,17.13,17.13,800,1.39293197182145,1.39293197182145,1.39293197182145,1.39293197182145,9838.24068743295,0.0,1.0
2000-07-28,18.06,18.31,17.31,17.31,12400,1.46855524875046,1.4888840866346,1.40756873509803,1.40756873509803,152492.730655211,0.0,1.0
2000-07-31,18.13,18.13,18.13,18.13,1600,1.47424732335802,1.47424732335802,1.47424732335802,1.47424732335802,19676.4813748659,0.0,1.0
2000-08-01,19.25,19.25,18.63,18.63,1600,1.56532051707897,1.56532051707897,1.5149049991263,1.5149049991263,19676.481374866,0.0,1.0
2000-08-02,19.25,19.25,19.25,19.25,0,1.56532051707897,1.56532051707897,1.56532051707897,1.56532051707897,0,0.0,1.0
2000-08-03,19.25,19.25,19.25,19.25,0,1.56532051707897,1.56532051707897,1.56532051707897,1.56532051707897,0,0.0,1.0
2000-08-04,19.5,19.5,18.63,18.63,2000,1.58564935496312,1.58564935496312,1.5149049991263,1.5149049991263,24595.6017185824,0.0,1.0
2000-08-07,20.31,20.31,19.63,19.63,9700,1.65151478970774,1.65151478970774,1.59622035066287,1.59622035066287,119288.668335125,0.0,1.0
2000-08-08,20.13,20.31,20.13,20.13,400,1.63687802643116,1.65151478970774,1.63687802643116,1.63687802643116,4919.12034371648,0.0,1.0
2000-08-09,19.75,20.06,19.75,20.06,300,1.60597819284726,1.6311859518236,1.60597819284726,1.6311859518236,3689.34025778737,0.0,1.0
2000-08-10,19.75,19.75,19.75,19.75,0,1.60597819284726,1.60597819284726,1.60597819284726,1.60597819284726,0,0.0,1.0
2000-08-11,18.63,19.75,18.5,19.75,4400,1.5149049991263,1.60597819284726,1.50433400342655,1.60597819284726,54110.3237808814,0.0,1.0
2000-08-14,18.63,18.63,18.63,18.63,0,1.5149049991263,1.5149049991263,1.5149049991263,1.5149049991263,0,0.0,1.0
2000-08-15,18.75,18.75,18.75,18.75,300,1.52466284131069,1.52466284131069,1.52466284131069,1.52466284131069,3689.34025778737,0.0,1.0
2000-08-16,18.75,18.75,18.75,18.75,0,1.52466284131069,1.52466284131069,1.52466284131069,1.52466284131069,0,0.0,1.0
2000-08-17,18.75,18.75,18.75,18.75,0,1.52466284131069,1.52466284131069,1.52466284131069,1.52466284131069,0,0.0,1.0
2000-08-18,18.75,18.75,18.75,18.75,0,1.52466284131069,1.52466284131069,1.52466284131069,1.52466284131069,0,0.0,1.0
2000-08-21,18.75,18.75,18.75,18.75,0,1.52466284131069,1.52466284131069,1.52466284131069,1.52466284131069,0,0.0,1.0
2000-08-22,19.38,19.38,19.38,19.38,400,1.57589151277873,1.57589151277873,1.57589151277873,1.57589151277873,4919.12034371649,0.0,1.0
2000-08-23,19.5,19.5,19.5,19.5,600,1.58564935496312,1.58564935496312,1.58564935496312,1.58564935496312,7378.68051557472,0.0,1.0
2000-08-24,19.5,19.5,19.5,19.5,0,1.58564935496312,1.58564935496312,1.58564935496312,1.58564935496312,0,0.0,1.0
2000-08-25,19.06,19.06,19.06,19.06,100,1.54987060028703,1.54987060028703,1.54987060028703,1.54987060028703,1229.78008592912,0.0,1.0
2000-08-28,19.0,19.06,19.0,19.06,500,1.54499167919483,1.54987060028703,1.54499167919483,1.54987060028703,6148.90042964562,0.0,1.0
2000-08-29,19.0,19.0,19.0,19.0,2100,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,25825.3818045116,0.0,1.0
2000-08-30,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-08-31,19.0,19.0,19.0,19.0,400,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,4919.1203437165,0.0,1.0
2000-09-01,19.13,19.5,19.13,19.13,700,1.55556267489459,1.58564935496312,1.55556267489459,1.55556267489459,8608.46060150384,0.0,1.0
2000-09-05,19.06,19.63,19.06,19.63,7000,1.54987060028703,1.59622035066287,1.54987060028703,1.59622035066287,86084.6060150384,0.0,1.0
2000-09-06,19.0,19.13,19.0,19.13,4600,1.54499167919483,1.55556267489459,1.54499167919483,1.55556267489459,56569.8839527397,0.0,1.0
2000-09-07,19.06,19.13,19.06,19.13,2000,1.54987060028703,1.55556267489459,1.54987060028703,1.55556267489459,24595.6017185824,0.0,1.0
2000-09-08,19.0,19.06,19.0,19.06,1400,1.54499167919483,1.54987060028703,1.54499167919483,1.54987060028703,17216.9212030077,0.0,1.0
2000-09-11,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-12,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-13,19.0,19.06,19.0,19.06,1400,1.54499167919483,1.54987060028703,1.54499167919483,1.54987060028703,17216.9212030077,0.0,1.0
2000-09-14,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-15,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-18,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-19,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-20,19.0,19.0,19.0,19.0,200,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,2459.56017185825,0.0,1.0
2000-09-21,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-22,19.0,19.0,19.0,19.0,100,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,1229.78008592912,0.0,1.0
2000-09-25,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-09-26,18.94,18.94,18.94,18.94,800,1.54011275810264,1.54011275810264,1.54011275810264,1.54011275810264,9838.24068743297,0.0,1.0
2000-09-27,18.88,18.88,18.88,18.88,600,1.53523383701044,1.53523383701044,1.53523383701044,1.53523383701044,7378.68051557475,0.0,1.0
2000-09-28,18.87,18.87,18.87,18.87,0,1.53442068349508,1.53442068349508,1.53442068349508,1.53442068349508,0,0.0,1.0
2000-09-29,19.13,19.13,19.13,19.13,2800,1.55556267489459,1.55556267489459,1.55556267489459,1.55556267489459,34433.8424060153,0.0,1.0
2000-10-02,19.25,19.25,19.25,19.25,200,1.56532051707897,1.56532051707897,1.56532051707897,1.56532051707897,2459.56017185825,0.0,1.0
2000-10-03,19.31,19.31,19.31,19.31,1000,1.57019943817117,1.57019943817117,1.57019943817117,1.57019943817117,12297.8008592912,0.0,1.0
2000-10-04,19.31,19.31,19.31,19.31,0,1.57019943817117,1.57019943817117,1.57019943817117,1.57019943817117,0,0.0,1.0
2000-10-05,19.44,19.44,19.44,19.44,100,1.58077043387092,1.58077043387092,1.58077043387092,1.58077043387092,1229.78008592912,0.0,1.0
2000-10-06,19.44,19.44,19.44,19.44,0,1.58077043387092,1.58077043387092,1.58077043387092,1.58077043387092,0,0.0,1.0
2000-10-09,19.44,19.44,19.44,19.44,0,1.58077043387092,1.58077043387092,1.58077043387092,1.58077043387092,0,0.0,1.0
2000-10-10,19.38,19.38,19.31,19.31,1500,1.57589151277873,1.57589151277873,1.57019943817117,1.57019943817117,18446.7012889368,0.0,1.0
2000-10-11,19.38,19.38,19.38,19.38,0,1.57589151277873,1.57589151277873,1.57589151277873,1.57589151277873,0,0.0,1.0
2000-10-12,19.25,19.25,19.25,19.25,200,1.56532051707897,1.56532051707897,1.56532051707897,1.56532051707897,2459.56017185825,0.0,1.0
2000-10-13,19.5,19.5,19.38,19.38,1800,1.58564935496312,1.58564935496312,1.57589151277873,1.57589151277873,22136.0415467242,0.0,1.0
2000-10-16,19.5,19.5,19.5,19.5,0,1.58564935496312,1.58564935496312,1.58564935496312,1.58564935496312,0,0.0,1.0
2000-10-17,19.38,19.38,19.19,19.38,3200,1.57589151277873,1.57589151277873,1.56044159598678,1.57589151277873,39352.9627497319,0.0,1.0
2000-10-18,19.38,19.38,19.38,19.38,0,1.57589151277873,1.57589151277873,1.57589151277873,1.57589151277873,0,0.0,1.0
2000-10-19,19.38,19.38,19.38,19.38,300,1.57589151277873,1.57589151277873,1.57589151277873,1.57589151277873,3689.34025778736,0.0,1.0
2000-10-20,22.0,22.38,20.0,20.0,12800,1.78893773380454,1.81983756738844,1.6263070307314,1.6263070307314,157411.850998928,0.0,1.0
2000-10-23,24.0,24.75,22.0,22.0,2600,1.95156843687768,2.01255495053011,1.78893773380454,1.78893773380454,31974.2822341572,0.0,1.0
2000-10-24,23.0,23.44,23.0,23.44,1000,1.87025308534111,1.9060318400172,1.87025308534111,1.9060318400172,12297.8008592912,0.0,1.0
2000-10-25,23.5,23.5,23.5,23.5,400,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,4919.12034371648,0.0,1.0
2000-10-26,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2000-10-27,24.5,24.5,22.75,22.75,500,1.99222611264597,1.99222611264597,1.84992424745697,1.84992424745697,6148.90042964561,0.0,1.0
2000-10-30,24.5,24.5,24.5,24.5,0,1.99222611264597,1.99222611264597,1.99222611264597,1.99222611264597,0,0.0,1.0
2000-10-31,24.5,24.5,24.5,24.5,100,1.99222611264597,1.99222611264597,1.99222611264597,1.99222611264597,1229.78008592912,0.0,1.0
2000-11-01,23.0,23.0,23.0,23.0,100,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,1229.78008592912,0.0,1.0
2000-11-02,23.0,23.63,21.06,22.06,2000,1.87025308534111,1.92148175680915,1.71250130336017,1.79381665489674,24595.6017185825,0.0,1.0
2000-11-03,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2000-11-06,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2000-11-07,23.0,23.0,23.0,23.0,300,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,3689.34025778737,0.0,1.0
2000-11-08,21.0,21.0,21.0,21.0,400,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,4919.1203437165,0.0,1.0
2000-11-09,21.0,21.0,21.0,21.0,0,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,0,0.0,1.0
2000-11-10,21.0,21.0,21.0,21.0,0,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,0,0.0,1.0
2000-11-13,18.81,19.13,18.63,19.13,1200,1.52954176240288,1.55556267489459,1.5149049991263,1.55556267489459,14757.3610311495,0.0,1.0
2000-11-14,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-11-15,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-11-16,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-11-17,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-11-20,19.0,19.0,19.0,19.0,200,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,2459.56017185825,0.0,1.0
2000-11-21,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-11-22,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-11-24,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-11-27,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-11-28,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-11-29,19.0,19.5,19.0,19.5,600,1.54499167919483,1.58564935496312,1.54499167919483,1.58564935496312,7378.68051557475,0.0,1.0
2000-11-30,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-01,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-04,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-05,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-06,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-07,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-08,19.0,19.0,19.0,19.0,0,1.54499167919483,1.54499167919483,1.54499167919483,1.54499167919483,0,0.0,1.0
2000-12-11,19.5,19.5,19.5,19.5,300,1.58564935496312,1.58564935496312,1.58564935496312,1.58564935496312,3689.34025778736,0.0,1.0
2000-12-12,20.25,20.25,20.0,20.0,200,1.64663586861554,1.64663586861554,1.6263070307314,1.6263070307314,2459.56017185825,0.0,1.0
2000-12-13,20.25,20.25,20.25,20.25,0,1.64663586861554,1.64663586861554,1.64663586861554,1.64663586861554,0,0.0,1.0
2000-12-14,20.25,20.25,20.25,20.25,0,1.64663586861554,1.64663586861554,1.64663586861554,1.64663586861554,0,0.0,1.0
2000-12-15,20.25,20.25,20.25,20.25,0,1.64663586861554,1.64663586861554,1.64663586861554,1.64663586861554,0,0.0,1.0
2000-12-18,19.31,19.75,19.31,19.75,1300,1.57019943817117,1.60597819284726,1.57019943817117,1.60597819284726,15987.1411170786,0.0,1.0
2000-12-19,19.31,19.31,19.31,19.31,0,1.57019943817117,1.57019943817117,1.57019943817117,1.57019943817117,0,0.0,1.0
2000-12-20,19.5,19.5,19.5,19.5,200,1.58564935496312,1.58564935496312,1.58564935496312,1.58564935496312,2459.56017185824,0.0,1.0
2000-12-21,18.81,19.0,18.81,19.0,700,1.52954176240288,1.54499167919483,1.52954176240288,1.54499167919483,8608.46060150388,0.0,1.0
2000-12-22,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-12-26,18.81,18.81,18.81,18.81,0,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,0,0.0,1.0
2000-12-27,18.81,18.81,18.81,18.81,100,1.52954176240288,1.52954176240288,1.52954176240288,1.52954176240288,1229.78008592913,0.0,1.0
2000-12-28,19.5,19.5,18.94,18.94,3000,1.58564935496312,1.58564935496312,1.54011275810264,1.54011275810264,36893.4025778736,0.0,1.0
2000-12-29,20.13,20.13,20.0,20.0,8300,1.63687802643116,1.63687802643116,1.6263070307314,1.6263070307314,102071.747132117,0.0,1.0
2001-01-02,20.13,20.13,20.0,20.0,400,1.63687802643116,1.63687802643116,1.6263070307314,1.6263070307314,4919.12034371648,0.0,1.0
2001-01-03,20.13,20.13,20.13,20.13,0,1.63687802643116,1.63687802643116,1.63687802643116,1.63687802643116,0,0.0,1.0
2001-01-04,20.13,20.13,20.13,20.13,0,1.63687802643116,1.63687802643116,1.63687802643116,1.63687802643116,0,0.0,1.0
2001-01-05,20.88,20.88,20.88,20.88,600,1.69786454008358,1.69786454008358,1.69786454008358,1.69786454008358,7378.68051557475,0.0,1.0
2001-01-08,19.75,20.13,19.75,20.13,1200,1.60597819284726,1.63687802643116,1.60597819284726,1.63687802643116,14757.3610311495,0.0,1.0
2001-01-09,20.0,20.0,20.0,20.0,400,1.6263070307314,1.6263070307314,1.6263070307314,1.6263070307314,4919.1203437165,0.0,1.0
2001-01-10,20.0,20.0,20.0,20.0,0,1.6263070307314,1.6263070307314,1.6263070307314,1.6263070307314,0,0.0,1.0
2001-01-11,20.44,20.5,20.44,20.5,500,1.66208578540749,1.66696470649969,1.66208578540749,1.66696470649969,6148.90042964563,0.0,1.0
2001-01-12,20.44,20.44,20.44,20.44,0,1.66208578540749,1.66208578540749,1.66208578540749,1.66208578540749,0,0.0,1.0
2001-01-16,21.0,21.0,21.0,21.0,400,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,4919.1203437165,0.0,1.0
2001-01-17,21.0,21.0,21.0,21.0,0,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,0,0.0,1.0
2001-01-18,21.0,21.0,21.0,21.0,0,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,0,0.0,1.0
2001-01-19,21.0,21.0,21.0,21.0,0,1.70762238226797,1.70762238226797,1.70762238226797,1.70762238226797,0,0.0,1.0
2001-01-22,20.69,20.69,20.69,20.69,100,1.68241462329164,1.68241462329164,1.68241462329164,1.68241462329164,1229.78008592912,0.0,1.0
2001-01-23,20.69,20.69,20.69,20.69,0,1.68241462329164,1.68241462329164,1.68241462329164,1.68241462329164,0,0.0,1.0
2001-01-24,24.0,24.0,23.5,23.5,400,1.95156843687768,1.95156843687768,1.9109107611094,1.9109107611094,4919.1203437165,0.0,1.0
2001-01-25,23.5,23.5,23.5,23.5,100,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,1229.78008592912,0.0,1.0
2001-01-26,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-01-29,23.0,23.0,23.0,23.0,600,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,7378.68051557475,0.0,1.0
2001-01-30,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2001-01-31,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2001-02-01,21.5,24.88,21.5,24.13,2800,1.74828005803626,2.02312594622986,1.74828005803626,1.96213943257744,34433.8424060154,0.0,1.0
2001-02-02,21.5,21.5,21.5,21.5,0,1.74828005803626,1.74828005803626,1.74828005803626,1.74828005803626,0,0.0,1.0
2001-02-05,21.5,21.5,21.5,21.5,0,1.74828005803626,1.74828005803626,1.74828005803626,1.74828005803626,0,0.0,1.0
2001-02-06,21.5,21.5,21.5,21.5,0,1.74828005803626,1.74828005803626,1.74828005803626,1.74828005803626,0,0.0,1.0
2001-02-07,21.5,21.5,21.5,21.5,0,1.74828005803626,1.74828005803626,1.74828005803626,1.74828005803626,0,0.0,1.0
2001-02-08,21.5,21.5,21.5,21.5,0,1.74828005803626,1.74828005803626,1.74828005803626,1.74828005803626,0,0.0,1.0
2001-02-09,23.25,25.38,22.75,24.0,3800,1.89058192322525,2.06378362199815,1.84992424745697,1.95156843687768,46731.6432653068,0.0,1.0
2001-02-12,23.25,24.63,21.63,24.63,4900,1.89058192322525,2.00279710834572,1.75885105373601,2.00279710834572,60259.2242105272,0.0,1.0
2001-02-13,23.25,23.25,23.25,23.25,0,1.89058192322525,1.89058192322525,1.89058192322525,1.89058192322525,0,0.0,1.0
2001-02-14,23.25,23.25,23.25,23.25,0,1.89058192322525,1.89058192322525,1.89058192322525,1.89058192322525,0,0.0,1.0
2001-02-15,22.25,22.25,21.75,21.75,1600,1.80926657168868,1.80926657168868,1.7686088959204,1.7686088959204,19676.481374866,0.0,1.0
2001-02-16,22.88,22.88,22.88,22.88,1300,1.86049524315672,1.86049524315672,1.86049524315672,1.86049524315672,15987.1411170786,0.0,1.0
2001-02-20,22.25,22.5,22.25,22.5,1600,1.80926657168868,1.82959540957283,1.80926657168868,1.82959540957283,19676.481374866,0.0,1.0
2001-02-21,21.75,21.75,20.81,21.75,8700,1.7686088959204,1.7686088959204,1.69217246547602,1.7686088959204,106990.867475834,0.0,1.0
2001-02-22,21.75,21.75,21.75,21.75,0,1.7686088959204,1.7686088959204,1.7686088959204,1.7686088959204,0,0.0,1.0
2001-02-23,21.56,21.56,21.56,21.56,400,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,4919.12034371649,0.0,1.0
2001-02-26,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-02-27,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-02-28,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-01,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-02,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-05,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-06,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-07,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-08,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-09,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-12,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-13,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-14,21.56,21.56,21.56,21.56,0,1.75315897912845,1.75315897912845,1.75315897912845,1.75315897912845,0,0.0,1.0
2001-03-15,22.0,22.13,21.63,22.13,7400,1.78893773380454,1.7995087295043,1.75885105373601,1.7995087295043,91003.7263587552,0.0,1.0
2001-03-16,22.0,22.0,22.0,22.0,0,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,0,0.0,1.0
2001-03-19,22.25,22.25,22.25,22.25,2000,1.80926657168868,1.80926657168868,1.80926657168868,1.80926657168868,24595.6017185825,0.0,1.0
2001-03-20,22.25,22.25,22.25,22.25,0,1.80926657168868,1.80926657168868,1.80926657168868,1.80926657168868,0,0.0,1.0
2001-03-21,22.38,22.38,22.38,22.38,500,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,6148.90042964561,0.0,1.0
2001-03-22,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-03-23,22.38,22.38,22.38,22.38,1000,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,12297.8008592912,0.0,1.0
2001-03-26,22.38,22.38,22.38,22.38,2000,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,24595.6017185824,0.0,1.0
2001-03-27,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-03-28,22.38,22.38,22.38,22.38,2200,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,27055.1618904407,0.0,1.0
2001-03-29,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-03-30,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-04-02,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-04-03,22.75,22.75,22.75,22.75,100,1.84992424745697,1.84992424745697,1.84992424745697,1.84992424745697,1229.78008592912,0.0,1.0
2001-04-04,22.75,22.75,22.75,22.75,0,1.84992424745697,1.84992424745697,1.84992424745697,1.84992424745697,0,0.0,1.0
2001-04-05,22.38,22.38,22.38,22.38,200,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,2459.56017185824,0.0,1.0
2001-04-06,22.38,22.38,22.38,22.38,0,1.81983756738844,1.81983756738844,1.81983756738844,1.81983756738844,0,0.0,1.0
2001-04-09,22.25,22.25,22.25,22.25,900,1.80926657168868,1.80926657168868,1.80926657168868,1.80926657168868,11068.0207733621,0.0,1.0
2001-04-10,22.0,22.0,22.0,22.0,3600,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,44272.0830934485,0.0,1.0
2001-04-11,22.0,22.0,22.0,22.0,0,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,0,0.0,1.0
2001-04-12,22.0,22.0,22.0,22.0,0,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,0,0.0,1.0
2001-04-16,22.0,22.0,22.0,22.0,600,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,7378.68051557475,0.0,1.0
2001-04-17,22.0,22.0,22.0,22.0,0,1.78893773380454,1.78893773380454,1.78893773380454,1.78893773380454,0,0.0,1.0
2001-04-18,23.84,23.84,23.84,23.84,200,1.93855798063183,1.93855798063183,1.93855798063183,1.93855798063183,2459.56017185825,0.0,1.0
2001-04-19,23.84,23.84,23.84,23.84,0,1.93855798063183,1.93855798063183,1.93855798063183,1.93855798063183,0,0.0,1.0
2001-04-20,23.86,23.86,23.86,23.86,100,1.94018428766256,1.94018428766256,1.94018428766256,1.94018428766256,1229.78008592912,0.0,1.0
2001-04-23,23.86,23.86,23.86,23.86,0,1.94018428766256,1.94018428766256,1.94018428766256,1.94018428766256,0,0.0,1.0
2001-04-24,23.86,23.86,23.86,23.86,0,1.94018428766256,1.94018428766256,1.94018428766256,1.94018428766256,0,0.0,1.0
2001-04-25,23.86,23.86,23.86,23.86,0,1.94018428766256,1.94018428766256,1.94018428766256,1.94018428766256,0,0.0,1.0
2001-04-26,22.77,22.77,22.77,22.77,7700,1.8515505544877,1.8515505544877,1.8515505544877,1.8515505544877,94693.0666165425,0.0,1.0
2001-04-27,22.77,22.77,22.77,22.77,0,1.8515505544877,1.8515505544877,1.8515505544877,1.8515505544877,0,0.0,1.0
2001-04-30,22.77,22.77,22.77,22.77,0,1.8515505544877,1.8515505544877,1.8515505544877,1.8515505544877,0,0.0,1.0
2001-05-01,22.77,22.77,22.77,22.77,0,1.8515505544877,1.8515505544877,1.8515505544877,1.8515505544877,0,0.0,1.0
2001-05-02,22.77,22.77,22.77,22.77,0,1.8515505544877,1.8515505544877,1.8515505544877,1.8515505544877,0,0.0,1.0
2001-05-03,22.78,22.78,22.78,22.78,200,1.85236370800307,1.85236370800307,1.85236370800307,1.85236370800307,2459.56017185824,0.0,1.0
2001-05-04,22.78,22.78,22.78,22.78,0,1.85236370800307,1.85236370800307,1.85236370800307,1.85236370800307,0,0.0,1.0
2001-05-07,22.78,22.78,22.78,22.78,0,1.85236370800307,1.85236370800307,1.85236370800307,1.85236370800307,0,0.0,1.0
2001-05-08,22.78,22.78,22.77,22.78,2500,1.85236370800307,1.85236370800307,1.8515505544877,1.85236370800307,30744.502148228,0.0,1.0
2001-05-09,23.0,23.0,22.78,22.78,3300,1.87025308534111,1.87025308534111,1.85236370800307,1.85236370800307,40582.7428356611,0.0,1.0
2001-05-10,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2001-05-11,23.0,23.0,23.0,23.0,0,1.87025308534111,1.87025308534111,1.87025308534111,1.87025308534111,0,0.0,1.0
2001-05-14,23.89,23.89,23.89,23.89,600,1.94262374820866,1.94262374820866,1.94262374820866,1.94262374820866,7378.68051557474,0.0,1.0
2001-05-15,23.89,23.89,23.89,23.89,0,1.94262374820866,1.94262374820866,1.94262374820866,1.94262374820866,0,0.0,1.0
2001-05-16,23.95,23.95,23.94,23.94,200,1.94750266930085,1.94750266930085,1.94668951578549,1.94668951578549,2459.56017185825,0.0,1.0
2001-05-17,23.01,23.01,23.01,23.01,800,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,9838.24068743297,0.0,1.0
2001-05-18,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-21,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-22,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-23,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-24,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-25,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-29,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-30,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-05-31,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-06-01,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-06-04,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-06-05,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-06-06,23.01,23.01,23.01,23.01,0,1.87106623885648,1.87106623885648,1.87106623885648,1.87106623885648,0,0.0,1.0
2001-06-07,23.75,23.75,23.0,23.0,8100,1.93123959899354,1.93123959899354,1.87025308534111,1.87025308534111,99612.1869602589,0.0,1.0
2001-06-08,23.75,23.75,23.75,23.75,2400,1.93123959899354,1.93123959899354,1.93123959899354,1.93123959899354,29514.7220622989,0.0,1.0
2001-06-11,23.75,23.75,23.75,23.75,0,1.93123959899354,1.93123959899354,1.93123959899354,1.93123959899354,0,0.0,1.0
2001-06-12,23.5,23.5,23.5,23.5,300,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,3689.34025778736,0.0,1.0
2001-06-13,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-14,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-15,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-18,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-19,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-20,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-21,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-22,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-25,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-26,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-27,23.5,23.5,23.5,23.5,1000,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,12297.8008592912,0.0,1.0
2001-06-28,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-06-29,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-02,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-03,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-05,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-06,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-09,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-10,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-11,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-12,23.5,23.5,23.5,23.5,0,1.9109107611094,1.9109107611094,1.9109107611094,1.9109107611094,0,0.0,1.0
2001-07-13,23.03,23.03,23.03,23.03,600,1.87269254588721,1.87269254588721,1.87269254588721,1.87269254588721,7378.68051557474,0.0,1.0
2001-07-16,23.03,23.03,23.03,23.03,0,1.87269254588721,1.87269254588721,1.87269254588721,1.87269254588721,0,0.0,1.0
2001-07-17,23.03,23.03,23.03,23.03,0,1.87269254588721,1.87269254588721,1.87269254588721,1.87269254588721,0,0.0,1.0
2001-07-18,23.03,23.03,23.03,23.03,0,1.87269254588721,1.87269254588721,1.87269254588721,1.87269254588721,0,0.0,1.0
2001-07-19,24.8,24.8,24.79,24.79,1400,2.01662071810694,2.01662071810694,2.01580756459157,2.01580756459157,17216.9212030077,0.0,1.0
2001-07-20,24.99,24.99,24.99,24.99,1500,2.03207063489889,2.03207063489889,2.03207063489889,2.03207063489889,18446.7012889368,0.0,1.0
2001-07-23,24.35,24.35,24.35,24.35,900,1.98002880991548,1.98002880991548,1.98002880991548,1.98002880991548,11068.0207733621,0.0,1.0
2001-07-24,22.96,23.96,22.96,23.96,1200,1.86700047127965,1.94831582281622,1.86700047127965,1.94831582281622,14757.3610311495,0.0,1.0
2001-07-25,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-07-26,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-07-27,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-07-30,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-07-31,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-08-01,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-08-02,22.96,22.96,22.96,22.96,0,1.86700047127965,1.86700047127965,1.86700047127965,1.86700047127965,0,0.0,1.0
2001-08-03,25.5,26.63,23.89,23.89,4400,2.07354146418254,2.16542781141886,1.94262374820866,1.94262374820866,54110.3237808813,0.0,1.0
2001-08-06,25.5,25.5,25.5,25.5,400,2.07354146418254,2.07354146418254,2.07354146418254,2.07354146418254,4919.12034371648,0.0,1.0
2001-08-07,25.5,25.5,25.5,25.5,0,2.07354146418254,2.07354146418254,2.07354146418254,2.07354146418254,0,0.0,1.0
2001-08-08,25.5,25.5,25.5,25.5,0,2.07354146418254,2.07354146418254,2.07354146418254,2.07354146418254,0,0.0,1.0
2001-08-09,28.0,28.0,27.29,27.29,2900,2.27682984302396,2.27682984302396,2.219095943433,2.219095943433,35663.6224919446,0.0,1.0
2001-08-10,28.0,28.0,28.0,28.0,0,2.27682984302396,2.27682984302396,2.27682984302396,2.27682984302396,0,0.0,1.0
2001-08-13,29.0,30.74,28.0,29.5,2200,2.35814519456053,2.49963390623416,2.27682984302396,2.39880287032882,27055.1618904407,0.0,1.0
2001-08-14,30.0,30.5,30.0,30.5,1500,2.4394605460971,2.48011822186539,2.4394605460971,2.48011822186539,18446.7012889369,0.0,1.0
2001-08-15,29.5,29.5,29.5,29.5,100,2.39880287032882,2.39880287032882,2.39880287032882,2.39880287032882,1229.78008592912,0.0,1.0
2001-08-16,30.0,30.0,30.0,30.0,1500,2.4394605460971,2.4394605460971,2.4394605460971,2.4394605460971,18446.7012889369,0.0,1.0
2001-08-17,30.5,30.5,30.5,30.5,200,2.48011822186539,2.48011822186539,2.48011822186539,2.48011822186539,2459.56017185824,0.0,1.0
2001-08-20,35.4,35.4,33.0,33.0,400,2.87856344439458,2.87856344439458,2.68340660070681,2.68340660070681,4919.12034371649,0.0,1.0
2001-08-21,34.0,36.5,34.0,35.15,2200,2.76472195224338,2.96801033108481,2.76472195224338,2.85823460651044,27055.1618904407,0.0,1.0
2001-08-22,33.0,33.0,33.0,33.0,200,2.68340660070681,2.68340660070681,2.68340660070681,2.68340660070681,2459.56017185825,0.0,1.0
2001-08-23,30.0,30.6,29.5,30.6,4000,2.4394605460971,2.48824975701904,2.39880287032882,2.48824975701904,49191.203437165,0.0,1.0
2001-08-24,29.5,29.56,29.5,29.56,300,2.39880287032882,2.40368179142101,2.39880287032882,2.40368179142101,3689.34025778736,0.0,1.0
2001-08-27,29.99,30.0,29.99,30.0,1200,2.43864739258174,2.4394605460971,2.43864739258174,2.4394605460971,14757.3610311495,0.0,1.0
2001-08-28,29.99,29.99,29.99,29.99,0,2.43864739258174,2.43864739258174,2.43864739258174,2.43864739258174,0,0.0,1.0
2001-08-29,29.5,29.99,29.5,29.5,800,2.39880287032882,2.43864739258174,2.39880287032882,2.39880287032882,9838.24068743297,0.0,1.0
2001-08-30,29.5,29.5,29.5,29.5,0,2.39880287032882,2.39880287032882,2.39880287032882,2.39880287032882,0,0.0,1.0
2001-08-31,29.0,29.0,25.56,25.56,2000,2.35814519456053,2.35814519456053,2.07842038527473,2.07842038527473,24595.6017185825,0.0,1.0
2001-09-04,28.75,28.75,28.75,28.75,300,2.33781635667639,2.33781635667639,2.33781635667639,2.33781635667639,3689.34025778737,0.0,1.0
2001-09-05,28.75,28.75,28.75,28.75,0,2.33781635667639,2.33781635667639,2.33781635667639,2.33781635667639,0,0.0,1.0
2001-09-06,28.75,28.75,28.75,28.75,0,2.33781635667639,2.33781635667639,2.33781635667639,2.33781635667639,0,0.0,1.0
2001-09-07,28.75,28.75,28.75,28.75,0,2.33781635667639,2.33781635667639,2.33781635667639,2.33781635667639,0,0.0,1.0
2001-09-10,27.71,27.71,27.71,27.71,200,2.25324839107836,2.25324839107836,2.25324839107836,2.25324839107836,2459.56017185824,0.0,1.0
2001-09-17,25.02,25.51,25.02,25.51,1200,2.03451009544498,2.0743546176979,2.03451009544498,2.0743546176979,14757.3610311495,0.0,1.0
2001-09-18,25.5,25.5,25.5,25.5,1000,2.07354146418254,2.07354146418254,2.07354146418254,2.07354146418254,12297.8008592912,0.0,1.0
2001-09-19,25.03,25.03,25.03,25.03,200,2.03532324896035,2.03532324896035,2.03532324896035,2.03532324896035,2459.56017185825,0.0,1.0
2001-09-20,25.03,25.03,25.03,25.03,0,2.03532324896035,2.03532324896035,2.03532324896035,2.03532324896035,0,0.0,1.0
2001-09-21,23.53,24.7,23.53,24.7,2000,1.91335022165549,2.00848918295328,1.91335022165549,2.00848918295328,24595.6017185825,0.0,1.0
2001-09-24,23.53,23.53,23.53,23.53,0,1.91335022165549,1.91335022165549,1.91335022165549,1.91335022165549,0,0.0,1.0
2001-09-25,23.53,23.53,23.53,23.53,0,1.91335022165549,1.91335022165549,1.91335022165549,1.91335022165549,0,0.0,1.0
2001-09-26,24.9,24.9,24.9,24.9,300,2.0247522532606,2.0247522532606,2.0247522532606,2.0247522532606,3689.34025778736,0.0,1.0
2001-09-27,24.9,24.9,24.9,24.9,0,2.0247522532606,2.0247522532606,2.0247522532606,2.0247522532606,0,0.0,1.0
2001-09-28,25.05,26.0,25.05,25.06,2400,2.03694955599108,2.11419913995082,2.03694955599108,2.03776270950645,29514.722062299,0.0,1.0
2001-10-01,25.05,25.05,25.05,25.05,0,2.03694955599108,2.03694955599108,2.03694955599108,2.03694955599108,0,0.0,1.0
2001-10-02,25.05,25.05,25.05,25.05,0,2.03694955599108,2.03694955599108,2.03694955599108,2.03694955599108,0,0.0,1.0
2001-10-03,25.26,25.99,25.26,25.99,300,2.05402577981376,2.11338598643546,2.05402577981376,2.11338598643546,3689.34025778737,0.0,1.0
2001-10-04,31.87,31.87,26.47,31.87,900,2.59152025347049,2.59152025347049,2.15241735517301,2.59152025347049,11068.0207733621,0.0,1.0
2001-10-05,31.87,31.87,31.87,31.87,0,2.59152025347049,2.59152025347049,2.59152025347049,2.59152025347049,0,0.0,1.0
2001-10-08,31.87,31.87,31.87,31.87,0,2.59152025347049,2.59152025347049,2.59152025347049,2.59152025347049,0,0.0,1.0
2001-10-09,31.87,31.87,31.87,31.87,0,2.59152025347049,2.59152025347049,2.59152025347049,2.59152025347049,0,0.0,1.0
2001-10-10,31.02,31.02,30.51,30.52,800,2.5224022046644,2.5224022046644,2.48093137538075,2.48174452889612,9838.240687433,0.0,1.0
2001-10-11,33.8,34.0,30.53,34.0,2500,2.74845888193607,2.76472195224338,2.48255768241149,2.76472195224338,30744.5021482281,0.0,1.0
2001-10-12,32.0,32.0,32.0,32.0,500,2.60209124917024,2.60209124917024,2.60209124917024,2.60209124917024,6148.90042964562,0.0,1.0
2001-10-15,33.0,33.0,33.0,33.0,500,2.68340660070681,2.68340660070681,2.68340660070681,2.68340660070681,6148.90042964562,0.0,1.0
2001-10-16,33.48,33.48,33.48,33.48,100,2.72243796944437,2.72243796944437,2.72243796944437,2.72243796944437,1229.78008592912,0.0,1.0
2001-10-17,33.69,33.69,33.69,33.69,100,2.73951419326705,2.73951419326705,2.73951419326705,2.73951419326705,1229.78008592912,0.0,1.0
2001-10-18,33.69,33.69,33.69,33.69,0,2.73951419326705,2.73951419326705,2.73951419326705,2.73951419326705,0,0.0,1.0
2001-10-19,33.69,33.69,33.69,33.69,0,2.73951419326705,2.73951419326705,2.73951419326705,2.73951419326705,0,0.0,1.0
2001-10-22,33.69,33.69,33.69,33.69,0,2.73951419326705,2.73951419326705,2.73951419326705,2.73951419326705,0,0.0,1.0
2001-10-23,34.19,34.19,33.48,33.48,5500,2.78017186903533,2.78017186903533,2.72243796944437,2.72243796944437,67637.9047261018,0.0,1.0
2001-10-24,34.19,34.19,34.19,34.19,400,2.78017186903533,2.78017186903533,2.78017186903533,2.78017186903533,4919.12034371649,0.0,1.0
2001-10-25,34.19,34.19,34.19,34.19,0,2.78017186903533,2.78017186903533,2.78017186903533,2.78017186903533,0,0.0,1.0
2001-10-26,34.89,35.03,34.5,34.5,2300,2.83709261511093,2.84847676432605,2.80537962801167,2.80537962801167,28284.9419763698,0.0,1.0
2001-10-29,34.5,35.0,34.45,35.0,2600,2.80537962801167,2.84603730377995,2.80131386043484,2.84603730377995,31974.2822341572,0.0,1.0
2001-10-30,34.58,34.58,34.58,34.58,100,2.81188485613459,2.81188485613459,2.81188485613459,2.81188485613459,1229.78008592912,0.0,1.0
2001-10-31,34.58,34.58,34.58,34.58,0,2.81188485613459,2.81188485613459,2.81188485613459,2.81188485613459,0,0.0,1.0
2001-11-01,33.63,33.63,33.63,33.63,100,2.73463527217485,2.73463527217485,2.73463527217485,2.73463527217485,1229.78008592912,0.0,1.0
2001-11-02,34.9,34.9,34.1,34.75,1900,2.8379057686263,2.8379057686263,2.77285348739704,2.82570846589581,23365.8216326533,0.0,1.0
2001-11-05,34.9,34.9,34.9,34.9,0,2.8379057686263,2.8379057686263,2.8379057686263,2.8379057686263,0,0.0,1.0
2001-11-06,38.34,38.36,34.55,34.55,11600,3.1176305779121,3.11925688494283,2.8094453955885,2.8094453955885,142654.489967778,0.0,1.0
2001-11-07,38.0,39.0,38.0,39.0,1000,3.08998335838966,3.17129870992623,3.08998335838966,3.17129870992623,12297.8008592912,0.0,1.0
2001-11-08,39.29,39.29,38.75,38.75,3000,3.19488016187184,3.19488016187184,3.15096987204209,3.15096987204209,36893.4025778737,0.0,1.0
2001-11-09,39.5,39.82,39.0,39.0,1300,3.21195638569452,3.23797729818622,3.17129870992623,3.17129870992623,15987.1411170786,0.0,1.0
2001-11-12,41.0,41.6,40.5,41.6,2300,3.33392941299937,3.38271862392132,3.29327173723109,3.38271862392132,28284.9419763699,0.0,1.0
2001-11-13,46.4,47.28,40.98,41.47,10100,3.77303231129685,3.84458982064903,3.33230310596864,3.37214762822156,124207.788678841,0.0,1.0
2001-11-14,49.1,49.83,46.61,46.99,12300,3.99258376044559,4.05194396706729,3.79010853511953,3.82100836870343,151262.950569282,0.0,1.0
2001-11-15,46.0,50.0,46.0,49.29,5200,3.74050617068222,4.0657675768285,3.74050617068222,4.00803367723754,63948.5644683145,0.0,1.0
2001-11-16,45.0,45.0,45.0,45.0,100,3.65919081914565,3.65919081914565,3.65919081914565,3.65919081914565,1229.78008592912,0.0,1.0
2001-11-19,43.87,45.0,43.15,45.0,1100,3.56730447190933,3.65919081914565,3.508757418803,3.65919081914565,13527.5809452204,0.0,1.0
2001-11-20,43.87,43.87,43.87,43.87,0,3.56730447190933,3.56730447190933,3.56730447190933,3.56730447190933,0,0.0,1.0
2001-11-21,45.18,45.18,43.05,45.18,500,3.67382758242224,3.67382758242224,3.50062588364934,3.67382758242224,6148.90042964561,0.0,1.0
2001-11-23,45.18,45.18,45.18,45.18,0,3.67382758242224,3.67382758242224,3.67382758242224,3.67382758242224,0,0.0,1.0
2001-11-26,44.87,44.9,42.9,42.9,1700,3.6486198234459,3.651059283992,3.48842858091886,3.48842858091886,20906.2614607951,0.0,1.0
2001-11-27,45.91,45.91,45.5,45.5,200,3.73318778904393,3.73318778904393,3.69984849491394,3.69984849491394,2459.56017185825,0.0,1.0
2001-11-28,46.04,47.62,45.51,47.62,5200,3.74375878474369,3.87223704017147,3.7006616484293,3.87223704017147,63948.5644683143,0.0,1.0
2001-11-29,46.65,46.65,46.02,46.02,1100,3.79336114918099,3.79336114918099,3.74213247771296,3.74213247771296,13527.5809452204,0.0,1.0
2001-11-30,47.7,49.25,47.7,48.76,1600,3.87874226829439,4.00478106317608,3.87874226829439,3.96493654092316,19676.481374866,0.0,1.0
2001-12-03,47.77,49.63,47.2,49.63,1200,3.88443434290195,4.03568089675997,3.83808459252611,4.03568089675997,14757.3610311495,0.0,1.0
2001-12-04,48.1,48.6,47.8,48.0,1200,3.91126840890902,3.95192608467731,3.88687380344805,3.90313687375536,14757.3610311495,0.0,1.0
2001-12-05,48.18,49.04,48.11,48.75,1100,3.91777363703195,3.9877048393534,3.91208156242439,3.96412338740779,13527.5809452203,0.0,1.0
2001-12-06,49.07,49.62,48.21,49.62,6500,3.99014429989949,4.03486774324461,3.92021309757804,4.03486774324461,79935.7055853931,0.0,1.0
2001-12-07,49.07,49.42,48.63,49.42,4100,3.99014429989949,4.01860467293729,3.9543655452234,4.01860467293729,50420.9835230941,0.0,1.0
2001-12-10,48.62,48.75,48.62,48.7,900,3.95355239170804,3.96412338740779,3.95355239170804,3.96005761983096,11068.0207733621,0.0,1.0
2001-12-11,50.25,50.3,49.03,49.03,4400,4.08609641471265,4.09016218228948,3.98689168583803,3.98689168583803,54110.3237808814,0.0,1.0
2001-12-12,49.18,50.5,49.18,50.1,600,3.99908898856852,4.10642525259679,3.99908898856852,4.07389911198216,7378.68051557473,0.0,1.0
2001-12-13,49.19,49.26,49.19,49.26,700,3.99990214208388,4.00559421669144,3.99990214208388,4.00559421669144,8608.46060150387,0.0,1.0
2001-12-14,49.19,49.19,49.19,49.19,0,3.99990214208388,3.99990214208388,3.99990214208388,3.99990214208388,0,0.0,1.0
2001-12-17,50.1,50.1,50.0,50.0,200,4.07389911198216,4.07389911198216,4.0657675768285,4.0657675768285,2459.56017185825,0.0,1.0
2001-12-18,50.1,50.1,49.25,49.68,2200,4.07389911198216,4.07389911198216,4.00478106317608,4.0397466643368,27055.1618904407,0.0,1.0
2001-12-19,49.99,50.0,49.2,49.2,1800,4.06495442331314,4.0657675768285,4.00071529559925,4.00071529559925,22136.0415467242,0.0,1.0
2001-12-20,51.0,51.0,49.98,49.98,2600,4.14708292836507,4.14708292836507,4.06414126979777,4.06414126979777,31974.2822341572,0.0,1.0
2001-12-21,50.05,50.05,50.05,50.05,100,4.06983334440533,4.06983334440533,4.06983334440533,4.06983334440533,1229.78008592912,0.0,1.0
2001-12-24,51.03,51.05,50.5,51.03,1000,4.14952238891117,4.1511486959419,4.10642525259679,4.14952238891117,12297.8008592912,0.0,1.0
2001-12-26,51.92,51.94,51.05,51.05,1100,4.22189305177872,4.22351935880945,4.1511486959419,4.1511486959419,13527.5809452204,0.0,1.0
2001-12-27,52.0,52.0,50.92,50.92,900,4.22839827990164,4.22839827990164,4.14057770024215,4.14057770024215,11068.0207733621,0.0,1.0
2001-12-28,51.5,52.0,51.5,52.0,2100,4.18774060413336,4.22839827990164,4.18774060413336,4.22839827990164,25825.3818045116,0.0,1.0
2001-12-31,54.86,55.59,52.0,52.43,10700,4.46096018529624,4.52032039191793,4.22839827990164,4.26336388106237,131586.469194416,0.0,1.0
2002-01-02,55.01,55.2,53.73,54.88,3800,4.47315748802672,4.48860740481867,4.36907383805991,4.46258649232697,46731.6432653067,0.0,1.0
2002-01-03,55.66,56.0,54.65,56.0,4100,4.52601246652549,4.55365968604792,4.44388396147356,4.55365968604792,50420.983523094,0.0,1.0
2002-01-04,57.0,57.84,55.67,56.4,6700,4.6349750375845,4.70327993287521,4.52682562004086,4.58618582666255,82395.2657572512,0.0,1.0
2002-01-07,57.38,58.0,54.15,58.0,9000,4.66587487116839,4.71629038912107,4.40322628570527,4.71629038912107,110680.207733621,0.0,1.0
2002-01-08,57.3,57.43,56.0,57.43,1200,4.65936964304547,4.66994063874522,4.55365968604792,4.66994063874522,14757.3610311495,0.0,1.0
2002-01-09,56.11,57.8,56.11,57.44,3400,4.56260437471695,4.70002731881375,4.56260437471695,4.67075379226059,41812.5229215902,0.0,1.0
2002-01-10,56.99,58.0,55.62,56.21,2300,4.63416188406913,4.71629038912107,4.52275985246403,4.5707359098706,28284.9419763698,0.0,1.0
2002-01-11,55.75,57.5,55.25,57.1,3600,4.53333084816378,4.67563271335278,4.4926731723955,4.64310657273815,44272.0830934484,0.0,1.0
2002-01-14,52.61,55.89,52.29,55.56,4200,4.27800064433895,4.5447149973789,4.25197973184725,4.51788093137183,51650.7636090232,0.0,1.0
2002-01-15,54.58,54.58,53.1,54.0,800,4.438191886866,4.438191886866,4.31784516659187,4.39102898297478,9838.24068743297,0.0,1.0
2002-01-16,53.38,54.82,53.37,54.76,800,4.34061346502211,4.45770757123477,4.33980031150675,4.45282865014258,9838.24068743299,0.0,1.0
2002-01-17,54.0,54.0,53.39,53.39,200,4.39102898297478,4.39102898297478,4.34142661853748,4.34142661853748,2459.56017185825,0.0,1.0
2002-01-18,54.45,54.5,54.1,54.1,700,4.42762089116624,4.43168665874307,4.39916051812844,4.39916051812844,8608.46060150386,0.0,1.0
2002-01-22,54.5,55.0,54.5,55.0,3000,4.43168665874307,4.47234433451136,4.43168665874307,4.47234433451136,36893.4025778737,0.0,1.0
2002-01-23,52.4,55.0,52.0,55.0,3700,4.26092442051627,4.47234433451136,4.22839827990164,4.47234433451136,45501.8631793776,0.0,1.0
2002-01-24,52.5,53.0,51.83,52.4,2100,4.26905595566993,4.30971363143821,4.21457467014043,4.26092442051627,25825.3818045116,0.0,1.0
2002-01-25,54.25,54.25,51.88,53.49,3100,4.41135782085893,4.41135782085893,4.21864043771726,4.34955815369113,38123.1826638028,0.0,1.0
2002-01-28,53.22,53.22,53.22,53.22,2700,4.32760300877626,4.32760300877626,4.32760300877626,4.32760300877626,33204.0623200863,0.0,1.0
2002-01-29,53.06,53.06,53.06,53.06,100,4.31459255253041,4.31459255253041,4.31459255253041,4.31459255253041,1229.78008592912,0.0,1.0
2002-01-30,54.0,55.0,52.59,54.3,3900,4.39102898297478,4.47234433451136,4.27637433730822,4.41542358843576,47961.4233512358,0.0,1.0
2002-01-31,53.03,53.03,52.64,52.7,800,4.31215309198431,4.31215309198431,4.28044010488505,4.28531902597724,9838.24068743299,0.0,1.0
2002-02-01,54.0,54.0,53.03,54.0,1100,4.39102898297478,4.39102898297478,4.31215309198431,4.39102898297478,13527.5809452204,0.0,1.0
2002-02-04,54.0,54.0,53.11,53.11,900,4.39102898297478,4.39102898297478,4.31865832010724,4.31865832010724,11068.0207733621,0.0,1.0
2002-02-05,53.5,54.05,53.16,54.05,2800,4.3503713072065,4.39509475055161,4.32272408768407,4.39509475055161,34433.8424060154,0.0,1.0
2002-02-06,53.0,53.99,53.0,53.99,1400,4.30971363143821,4.39021582945942,4.30971363143821,4.39021582945942,17216.9212030077,0.0,1.0
2002-02-07,53.16,53.16,53.11,53.11,300,4.32272408768407,4.32272408768407,4.31865832010724,4.31865832010724,3689.34025778736,0.0,1.0
2002-02-08,53.81,55.25,53.31,54.0,6100,4.37557906618284,4.4926731723955,4.33492139041455,4.39102898297478,75016.5852416764,0.0,1.0
2002-02-11,54.0,55.0,53.7,55.0,5000,4.39102898297478,4.47234433451136,4.36663437751381,4.47234433451136,61489.0042964562,0.0,1.0
2002-02-12,54.1,55.49,54.1,55.49,200,4.39916051812844,4.51218885676427,4.39916051812844,4.51218885676427,2459.56017185825,0.0,1.0
2002-02-13,54.5,55.8,54.5,55.8,3000,4.43168665874307,4.53739661574061,4.43168665874307,4.53739661574061,36893.4025778737,0.0,1.0
2002-02-14,55.8,55.85,55.75,55.85,600,4.53739661574061,4.54146238331744,4.53333084816378,4.54146238331744,7378.68051557474,0.0,1.0
2002-02-15,54.15,55.65,54.15,55.39,3700,4.40322628570527,4.52519931301013,4.40322628570527,4.50405732161062,45501.8631793775,0.0,1.0
2002-02-19,54.6,54.6,53.11,54.11,1900,4.43981819389673,4.43981819389673,4.31865832010724,4.39997367164381,23365.8216326533,0.0,1.0
2002-02-20,54.6,54.6,54.6,54.6,0,4.43981819389673,4.43981819389673,4.43981819389673,4.43981819389673,0,0.0,1.0
2002-02-21,55.1,55.34,54.51,55.1,1400,4.48047586966501,4.49999155403379,4.43249981225844,4.48047586966501,17216.9212030077,0.0,1.0
2002-02-22,54.17,55.0,54.17,55.0,600,4.404852592736,4.47234433451136,4.404852592736,4.47234433451136,7378.68051557474,0.0,1.0
2002-02-25,55.55,55.55,55.32,55.32,500,4.51706777785647,4.51706777785647,4.49836524700306,4.49836524700306,6148.90042964561,0.0,1.0
2002-02-26,59.8,60.55,56.0,56.0,12000,4.86265802188689,4.92364453553932,4.55365968604792,4.55365968604792,147573.610311495,0.0,1.0
2002-02-27,61.0,62.5,59.5,62.0,8700,4.96023644373078,5.08220947103563,4.83826341642592,5.04155179526735,106990.867475834,0.0,1.0
2002-02-28,60.99,61.44,59.71,61.29,3800,4.95942329021541,4.99601519840687,4.8553396402486,4.98381789567638,46731.6432653067,0.0,1.0
2002-03-01,61.6,62.0,60.99,60.99,7400,5.00902565465272,5.04155179526735,4.95942329021541,4.95942329021541,91003.7263587551,0.0,1.0
2002-03-04,60.8,61.99,60.75,61.99,7000,4.94397337342346,5.04073864175198,4.93990760584663,5.04073864175198,86084.6060150386,0.0,1.0
2002-03-05,61.46,61.48,60.03,61.48,1400,4.9976415054376,4.99926781246833,4.8813605527403,4.99926781246833,17216.9212030077,0.0,1.0
2002-03-06,61.49,61.49,60.0,60.2,4700,5.0000809659837,5.0000809659837,4.87892109219421,4.89518416250152,57799.6640386687,0.0,1.0
2002-03-07,64.2,64.5,61.49,61.49,11200,5.2204455686478,5.24484017410877,5.0000809659837,5.0000809659837,137735.369624062,0.0,1.0
2002-03-08,67.79,67.94,64.21,65.1,15100,5.51236768066409,5.52456498339457,5.22125872216316,5.29362938503071,185696.792975297,0.0,1.0
2002-03-11,69.99,69.99,66.3,68.12,21000,5.69126145404454,5.69126145404454,5.3912078068746,5.53920174667115,258253.818045116,0.0,1.0
2002-03-12,69.99,69.99,68.55,69.75,8000,5.69126145404454,5.69126145404454,5.57416734783188,5.67174576967576,98382.4068743298,0.0,1.0
2002-03-13,72.98,75.98,70.0,70.41,14100,5.93439435513889,6.1783404097486,5.69207460755991,5.7254139016899,173398.992116006,0.0,1.0
2002-03-14,73.45,73.69,72.9,73.69,13600,5.97261257036107,5.99212825472985,5.92788912701596,5.99212825472985,167250.091686361,0.0,1.0
2002-03-15,74.0,75.98,73.81,74.19,18400,6.01733601370619,6.1783404097486,6.00188609691424,6.03278593049814,226279.535810958,0.0,1.0
2002-03-18,74.35,75.29,73.5,74.12,6000,6.04579638674399,6.12223281718836,5.9766783379379,6.02709385589058,73786.8051557473,0.0,1.0
2002-03-19,73.75,74.7,72.05,74.25,7900,5.99700717582204,6.07425675978179,5.85877107820987,6.03766485159033,97152.6267884008,0.0,1.0
2002-03-20,74.25,74.63,73.68,74.24,4700,6.03766485159033,6.06856468517423,5.99131510121448,6.03685169807496,57799.6640386688,0.0,1.0
2002-03-21,74.0,75.0,73.75,75.0,7400,6.01733601370619,6.09865136524276,5.99700717582204,6.09865136524276,91003.726358755,0.0,1.0
2002-03-22,67.0,74.99,65.72,74.99,31100,5.4481285529502,6.09783821172739,5.34404490298339,6.09783821172739,382461.606723957,0.0,1.0
2002-03-25,62.89,66.3,61.1,65.35,23300,5.11392245813489,5.3912078068746,4.96836797888443,5.31395822291485,286538.760021486,0.0,1.0
2002-03-26,62.61,66.61,62.43,62.5,7400,5.09115415970465,5.41641556585093,5.07651739642807,5.08220947103563,91003.7263587552,0.0,1.0
2002-03-27,65.6,66.2,62.61,62.61,6300,5.334287060799,5.38307627172094,5.09115415970465,5.09115415970465,77476.1454135347,0.0,1.0
2002-03-28,69.0,69.0,66.0,66.0,6500,5.61075925602334,5.61075925602334,5.36681320141363,5.36681320141363,79935.7055853929,0.0,1.0
2002-04-01,25.3,25.98,21.3,25.98,10733,6.17183518162567,6.33771849876027,5.19605096318683,6.33771849876027,43997.4322075909,0.0,3.0
2002-04-02,24.79,25.45,24.25,25.25,23300,6.04742269377472,6.20842708981713,5.91569182428547,6.15963787889519,95512.9200071618,0.0,1.0
2002-04-03,24.98,25.25,23.3,24.9,13500,6.09377244415056,6.15963787889519,5.68394307240625,6.07425675978179,55340.1038668105,0.0,1.0
2002-04-04,24.5,25.22,24.0,24.2,6900,5.9766783379379,6.15231949725689,5.85470531063305,5.90349452155499,28284.9419763698,0.0,1.0
2002-04-05,24.99,25.25,23.3,25.09,6600,6.09621190469666,6.15963787889519,5.68394307240625,6.12060651015763,27055.1618904407,0.0,1.0
2002-04-08,24.75,27.0,23.27,24.99,12500,6.03766485159033,6.58654347446218,5.67662469076796,6.09621190469666,51240.8369137135,0.0,1.0
2002-04-09,25.0,25.0,24.38,24.88,16500,6.09865136524276,6.09865136524276,5.94740481138474,6.06937783868959,67637.9047261017,0.0,1.0
2002-04-10,25.01,25.95,24.51,24.85,14700,6.10109082578885,6.33040011712198,5.979117798484,6.0620594570513,60259.2242105271,0.0,1.0
2002-04-11,25.05,25.23,24.81,25.23,5600,6.11084866797324,6.15475895780299,6.05230161486691,6.15475895780299,22955.8949373436,0.0,1.0
2002-04-12,18.7,24.64,18.0,24.64,100000,4.56179122120158,6.01083078558326,4.39102898297479,6.01083078558326,409926.695309708,0.0,1.0
2002-04-15,16.9,17.28,16.09,16.99,69900,4.1226883229041,4.21538782365579,3.92509201867024,4.14464346781898,286538.760021486,0.0,1.0
2002-04-16,18.95,18.95,16.91,17.0,27200,4.62277773485401,4.62277773485401,4.1251277834502,4.14708292836507,111500.06112424,0.0,1.0
2002-04-17,19.4,19.7,18.41,18.41,19000,4.73255345942838,4.80573727581129,4.49104686536477,4.49104686536477,77886.0721088444,0.0,1.0
2002-04-18,20.25,20.25,18.83,19.33,17000,4.93990760584663,4.93990760584663,4.59350420830084,4.7154772356057,69687.5382026503,0.0,1.0
2002-04-19,22.69,22.89,20.3,20.53,43700,5.53513597909433,5.58392519001627,4.95210490857712,5.00821250113735,179137.965850342,0.0,1.0
2002-04-22,23.69,24.68,22.73,22.73,17400,5.77908203370404,6.02058862776765,5.54489382127872,5.54489382127872,71327.2449838891,0.0,1.0
2002-04-23,22.36,23.49,22.36,23.29,15300,5.45463378107312,5.73029282278209,5.45463378107312,5.68150361186015,62718.7843823853,0.0,1.0
2002-04-24,21.46,23.0,21.46,22.37,10500,5.23508233192438,5.61075925602334,5.23508233192438,5.45707324161922,43042.3030075193,0.0,1.0
2002-04-25,20.56,21.94,19.74,20.49,15600,5.01553088277564,5.35217643813704,4.81549511799568,4.99845465895296,63948.5644683144,0.0,1.0
2002-04-26,21.35,22.08,20.59,20.59,8000,5.20824826591732,5.3863288857824,5.02284926441394,5.02284926441394,32794.1356247766,0.0,1.0
2002-04-29,20.74,21.84,20.74,21.36,5500,5.05944117260539,5.32778183267607,5.05944117260539,5.21068772646341,22545.9682420339,0.0,1.0
2002-04-30,21.65,21.7,20.55,20.7,5100,5.28143208230023,5.29362938503071,5.01309142222955,5.049683330421,20906.2614607951,0.0,1.0
2002-05-01,21.16,21.74,21.16,21.5,3800,5.16189851554147,5.3033872272151,5.16189851554147,5.24484017410877,15577.2144217689,0.0,1.0
2002-05-02,20.75,21.0,20.47,20.9,7500,5.06188063315149,5.12286714680392,4.99357573786077,5.09847254134294,30744.5021482281,0.0,1.0
2002-05-03,20.75,21.78,20.49,20.55,6500,5.06188063315149,5.31314506939949,4.99845465895296,5.01309142222955,26645.235195131,0.0,1.0
2002-05-06,21.28,22.16,20.75,21.91,8400,5.19117204209464,5.40584457015118,5.06188063315149,5.34485805649875,34433.8424060154,0.0,1.0
2002-05-07,21.34,21.49,20.77,21.36,5400,5.20580880537122,5.24240071356267,5.06675955424368,5.21068772646341,22136.0415467242,0.0,1.0
2002-05-08,21.45,21.45,20.45,21.34,5600,5.23264287137829,5.23264287137829,4.98869681676858,5.20580880537122,22955.8949373436,0.0,1.0
2002-05-09,21.8,21.8,21.0,21.01,11800,5.31802399049168,5.31802399049168,5.12286714680392,5.12530660735001,48371.3500465455,0.0,1.0
2002-05-10,21.3,22.27,21.1,21.99,5300,5.19605096318683,5.43267863615825,5.14726175226489,5.36437374086753,21726.1148514145,0.0,1.0
2002-05-13,21.25,21.36,20.31,21.02,3100,5.18385366045634,5.21068772646341,4.95454436912322,5.12774606789611,12707.7275546009,0.0,1.0
2002-05-14,21.44,21.75,21.11,21.74,1400,5.23020341083219,5.3058266877612,5.14970121281098,5.3033872272151,5738.9737343359,0.0,1.0
2002-05-15,21.75,21.75,21.23,21.33,5500,5.3058266877612,5.3058266877612,5.17897473936415,5.20336934482512,22545.9682420339,0.0,1.0
2002-05-16,21.5,21.5,20.93,21.23,900,5.24484017410877,5.24484017410877,5.10579092298124,5.17897473936415,3689.34025778737,0.0,1.0
2002-05-17,21.7,21.7,21.0,21.0,2100,5.29362938503071,5.29362938503071,5.12286714680392,5.12286714680392,8608.46060150386,0.0,1.0
2002-05-20,19.71,21.0,18.91,19.92,12400,4.80817673635739,5.12286714680392,4.61301989266962,4.85940540782543,50830.9102184037,0.0,1.0
2002-05-21,20.98,20.99,20.01,20.01,3700,5.11798822571172,5.12042768625782,4.8813605527403,4.8813605527403,15167.2877264592,0.0,1.0
2002-05-22,21.47,21.49,20.75,20.9,7700,5.23752179247048,5.24240071356267,5.06188063315149,5.09847254134294,31564.3555388475,0.0,1.0
2002-05-23,21.83,21.84,21.0,21.46,5500,5.32534237212997,5.32778183267607,5.12286714680392,5.23508233192438,22545.9682420339,0.0,1.0
2002-05-24,21.83,21.89,21.82,21.82,1200,5.32534237212997,5.33997913540656,5.32290291158388,5.32290291158388,4919.1203437165,0.0,1.0
2002-05-28,22.45,22.45,21.06,21.7,7100,5.476588925988,5.476588925988,5.1375039100805,5.29362938503071,29104.7953669892,0.0,1.0
2002-05-29,22.29,22.43,21.75,21.9,1600,5.43755755725044,5.4717100048958,5.3058266877612,5.34241859595265,6558.82712495532,0.0,1.0
2002-05-30,22.49,22.49,22.0,22.19,1600,5.48634676817238,5.48634676817238,5.36681320141363,5.41316295178947,6558.82712495533,0.0,1.0
2002-05-31,23.06,23.12,22.0,22.0,13300,5.62539601929992,5.6400327825765,5.36681320141363,5.36681320141363,54520.2504761911,0.0,1.0
2002-06-03,22.7,23.0,22.21,23.0,2600,5.53757543964042,5.61075925602334,5.41804187288167,5.61075925602334,10658.0940780524,0.0,1.0
2002-06-04,22.8,23.02,22.35,22.51,1800,5.5619700451014,5.61563817711553,5.45219432052702,5.49122568926458,7378.68051557473,0.0,1.0
2002-06-05,22.93,22.93,22.5,22.51,1000,5.59368303220066,5.59368303220066,5.48878622871848,5.49122568926458,4099.26695309707,0.0,1.0
2002-06-06,22.93,22.94,22.4,22.94,1800,5.59368303220066,5.59612249274675,5.46439162325751,5.59612249274675,7378.68051557473,0.0,1.0
2002-06-07,21.0,22.7,20.35,22.7,11400,5.12286714680392,5.53757543964042,4.9643022113076,5.53757543964042,46731.6432653066,0.0,1.0
2002-06-10,20.51,20.97,20.51,20.8,3700,5.00333358004516,5.11554876516562,5.00333358004516,5.07407793588197,15167.2877264592,0.0,1.0
2002-06-11,20.25,20.64,19.96,20.4,8900,4.93990760584663,5.03504656714442,4.86916325000982,4.97649951403809,36483.475882564,0.0,1.0
2002-06-12,19.95,20.15,19.68,20.04,8200,4.86672378946372,4.91551300038566,4.8008583547191,4.88867893437859,33613.989015396,0.0,1.0
2002-06-13,20.0,20.09,19.74,19.82,14600,4.87892109219421,4.90087623710908,4.81549511799568,4.83501080236446,59849.2975152173,0.0,1.0
2002-06-14,19.98,19.99,19.97,19.97,800,4.87404217110201,4.87648163164811,4.87160271055591,4.87160271055591,3279.41356247766,0.0,1.0
2002-06-17,20.0,20.0,19.92,19.93,7000,4.87892109219421,4.87892109219421,4.85940540782543,4.86184486837153,28694.8686716795,0.0,1.0
2002-06-18,21.5,21.69,19.81,19.93,30300,5.24484017410877,5.29118992448462,4.83257134181836,4.86184486837153,124207.788678841,0.0,1.0
2002-06-19,21.88,21.98,21.28,21.41,15400,5.33753967486046,5.36193428032143,5.19117204209464,5.2228850291939,63128.711077695,0.0,1.0
2002-06-20,21.8,21.9,21.69,21.9,4900,5.31802399049168,5.34241859595265,5.29118992448462,5.34241859595265,20086.4080701757,0.0,1.0
2002-06-21,21.77,21.82,21.71,21.82,6800,5.31070560885339,5.32290291158388,5.29606884557681,5.32290291158388,27875.0152810601,0.0,1.0
2002-06-24,21.72,21.76,21.66,21.76,18500,5.29850830612291,5.3082661483073,5.28387154284632,5.3082661483073,75836.4386322959,0.0,1.0
2002-06-25,21.89,22.1,21.8,21.8,16200,5.33997913540656,5.3912078068746,5.31802399049168,5.31802399049168,66408.1246401726,0.0,1.0
2002-06-26,22.0,22.0,20.24,20.24,13200,5.36681320141363,5.36681320141363,4.93746814530054,4.93746814530054,54110.3237808814,0.0,1.0
2002-06-27,23.25,23.25,21.85,21.88,40800,5.67174576967576,5.67174576967576,5.33022129322217,5.33753967486046,167250.091686361,0.0,1.0
2002-06-28,22.87,24.18,20.98,22.01,174900,5.57904626892407,5.89861560046279,5.11798822571172,5.36925266195972,716961.790096679,0.0,1.0
2002-07-01,23.98,24.07,21.0,21.51,41700,5.84982638954085,5.87178153445573,5.12286714680392,5.24727963465487,170939.431944148,0.0,1.0
2002-07-02,23.8,23.8,23.0,23.6,8500,5.80591609971111,5.80591609971111,5.61075925602334,5.75712688878916,34843.7691013251,0.0,1.0
2002-07-03,23.37,23.79,22.0,23.79,12700,5.70101929622893,5.80347663916501,5.36681320141363,5.80347663916501,52060.6903043329,0.0,1.0
2002-07-05,23.48,23.55,22.74,23.3,4400,5.727853362236,5.74492958605868,5.54733328182481,5.68394307240625,18036.7745936271,0.0,1.0
2002-07-08,23.33,23.43,22.61,23.43,3100,5.69126145404454,5.71565605950551,5.51562029472555,5.71565605950551,12707.7275546009,0.0,1.0
2002-07-09,23.44,23.44,23.18,23.29,2500,5.71809552005161,5.71809552005161,5.65466954585308,5.68150361186015,10248.1673827427,0.0,1.0
2002-07-10,23.55,23.55,23.29,23.45,8200,5.74492958605868,5.74492958605868,5.68150361186015,5.72053498059771,33613.989015396,0.0,1.0
2002-07-11,23.25,23.25,22.95,23.07,1500,5.67174576967576,5.67174576967576,5.59856195329285,5.62783547984602,6148.90042964562,0.0,1.0
2002-07-12,22.59,23.19,22.52,22.75,3600,5.51074137363336,5.65710900639918,5.49366514981068,5.54977274237091,14757.3610311495,0.0,1.0
2002-07-15,22.01,23.0,22.0,23.0,4700,5.36925266195972,5.61075925602334,5.36681320141363,5.61075925602334,19266.5546795563,0.0,1.0
2002-07-16,22.5,22.55,22.0,22.03,1800,5.48878622871848,5.50098353144897,5.36681320141363,5.37413158305192,7378.68051557474,0.0,1.0
2002-07-17,22.24,22.6,21.14,22.06,3800,5.42536025451996,5.51318083417945,5.15701959444928,5.38144996469021,15577.2144217689,0.0,1.0
2002-07-18,22.25,22.25,21.06,21.1,1000,5.42779971506605,5.42779971506605,5.1375039100805,5.14726175226489,4099.26695309708,0.0,1.0
2002-07-19,20.07,21.1,20.07,21.1,3900,4.89599731601689,5.14726175226489,4.89599731601689,5.14726175226489,15987.1411170786,0.0,1.0
2002-07-22,17.8,19.48,17.66,18.94,11100,4.34223977205284,4.75206914379716,4.30808732440748,4.62033827430791,45501.8631793776,0.0,1.0
2002-07-23,16.3,17.83,16.25,17.83,10700,3.97632069013828,4.34955815369113,3.96412338740779,4.34955815369113,43862.1563981387,0.0,1.0
2002-07-24,17.02,17.49,15.99,15.99,5500,4.15196184945727,4.26661649512383,3.90069741320927,3.90069741320927,22545.9682420339,0.0,1.0
2002-07-25,16.98,17.14,16.6,17.01,6400,4.14220400727288,4.18123537601043,4.04950450652119,4.14952238891117,26235.3084998213,0.0,1.0
2002-07-26,16.87,17.01,16.6,17.01,7800,4.11536994126581,4.14952238891117,4.04950450652119,4.14952238891117,31974.2822341572,0.0,1.0
2002-07-29,17.14,17.38,16.87,16.88,3100,4.18123537601043,4.23978242911676,4.11536994126581,4.11780940181191,12707.7275546009,0.0,1.0
2002-07-30,17.05,17.05,16.8,17.0,6100,4.15928023109556,4.15928023109556,4.09829371744313,4.14708292836507,25005.5284138922,0.0,1.0
2002-07-31,17.26,17.39,17.09,17.09,8200,4.2105089025636,4.24222188966286,4.16903807327995,4.16903807327995,33613.989015396,0.0,1.0
2002-08-01,17.66,18.5,17.02,17.02,8600,4.30808732440748,4.51300201027964,4.15196184945727,4.15196184945727,35253.6957966349,0.0,1.0
2002-08-02,19.75,19.75,18.51,18.51,5300,4.81793457854178,4.81793457854178,4.51544147082574,4.51544147082574,21726.1148514145,0.0,1.0
2002-08-05,19.65,19.78,19.12,19.78,2100,4.79353997308081,4.82525296018007,4.66424856413766,4.82525296018007,8608.46060150385,0.0,1.0
2002-08-06,19.9,20.01,19.39,19.39,2100,4.85452648673323,4.8813605527403,4.73011399888228,4.73011399888228,8608.46060150387,0.0,1.0
2002-08-07,19.37,20.0,19.36,20.0,3000,4.72523507779009,4.87892109219421,4.72279561724399,4.87892109219421,12297.8008592912,0.0,1.0
2002-08-08,19.72,20.0,19.37,19.49,7700,4.81061619690349,4.87892109219421,4.72523507779009,4.75450860434325,31564.3555388475,0.0,1.0
2002-08-09,19.47,20.23,19.47,19.93,5400,4.74962968325106,4.93502868475444,4.74962968325106,4.86184486837153,22136.0415467242,0.0,1.0
2002-08-12,19.5,19.5,19.2,19.46,2100,4.75694806488935,4.75694806488935,4.68376424850644,4.74719022270496,8608.46060150386,0.0,1.0
2002-08-13,19.74,19.9,19.33,19.75,2900,4.81549511799568,4.85452648673323,4.7154772356057,4.81793457854178,11887.8741639815,0.0,1.0
2002-08-14,19.66,19.66,19.32,19.59,2100,4.7959794336269,4.7959794336269,4.7130377750596,4.77890320980422,8608.46060150387,0.0,1.0
2002-08-15,19.36,19.43,19.18,19.43,2900,4.72279561724399,4.73987184106667,4.67888532741424,4.73987184106667,11887.8741639815,0.0,1.0
2002-08-16,19.73,19.81,19.18,19.27,1500,4.81305565744958,4.83257134181836,4.67888532741424,4.70084047232912,6148.90042964562,0.0,1.0
2002-08-19,20.0,20.0,19.61,19.73,8300,4.87892109219421,4.87892109219421,4.78378213089642,4.81305565744958,34023.9157107057,0.0,1.0
2002-08-20,19.98,20.0,19.95,19.98,2500,4.87404217110201,4.87892109219421,4.86672378946372,4.87404217110201,10248.1673827427,0.0,1.0
2002-08-21,20.0,20.0,19.57,19.99,6300,4.87892109219421,4.87892109219421,4.77402428871203,4.87648163164811,25825.3818045116,0.0,1.0
2002-08-22,20.68,20.68,19.75,19.99,6200,5.04480440932881,5.04480440932881,4.81793457854178,4.87648163164811,25415.4551092019,0.0,1.0
2002-08-23,20.4,20.49,19.92,19.92,6500,4.97649951403809,4.99845465895296,4.85940540782543,4.85940540782543,26645.235195131,0.0,1.0
2002-08-26,20.5,20.5,20.31,20.31,2500,5.00089411949906,5.00089411949906,4.95454436912322,4.95454436912322,10248.1673827427,0.0,1.0
2002-08-27,20.33,20.6,20.33,20.5,1700,4.95942329021541,5.02528872496003,4.95942329021541,5.00089411949906,6968.75382026503,0.0,1.0
2002-08-28,20.21,20.6,20.2,20.35,3500,4.93014976366224,5.02528872496003,4.92771030311615,4.9643022113076,14347.4343358398,0.0,1.0
2002-08-29,20.72,20.72,20.21,20.21,2100,5.0545622515132,5.0545622515132,4.93014976366224,4.93014976366224,8608.46060150385,0.0,1.0
2002-08-30,20.48,20.72,20.2,20.46,3300,4.99601519840687,5.0545622515132,4.92771030311615,4.99113627731467,13527.5809452203,0.0,1.0
2002-09-03,20.09,20.26,19.7,20.26,6100,4.90087623710908,4.94234706639273,4.80573727581129,4.94234706639273,25005.5284138922,0.0,1.0
2002-09-04,19.65,19.91,19.65,19.91,1100,4.79353997308081,4.85696594727933,4.79353997308081,4.85696594727933,4509.19364840678,0.0,1.0
2002-09-05,19.15,19.69,19.15,19.41,4200,4.67156694577595,4.8032978152652,4.67156694577595,4.73499291997448,17216.9212030077,0.0,1.0
2002-09-06,19.26,19.4,18.51,19.01,10000,4.69840101178302,4.73255345942838,4.51544147082574,4.63741449813059,40992.6695309708,0.0,1.0
2002-09-09,19.25,19.25,18.46,18.79,14200,4.69596155123692,4.69596155123692,4.50324416809525,4.58374636611646,58209.5907339785,0.0,1.0
2002-09-10,19.55,19.55,19.02,19.03,2100,4.76914536761984,4.76914536761984,4.63985395867669,4.64229341922279,8608.46060150385,0.0,1.0
2002-09-11,19.02,19.89,19.02,19.89,1200,4.63985395867669,4.85208702618714,4.63985395867669,4.85208702618714,4919.12034371649,0.0,1.0
2002-09-12,19.04,19.65,19.01,19.65,3800,4.64473287976888,4.79353997308081,4.63741449813059,4.79353997308081,15577.2144217689,0.0,1.0
2002-09-13,20.0,20.5,19.03,19.51,21400,4.87892109219421,5.00089411949906,4.64229341922279,4.75938752543545,87724.3127962773,0.0,1.0
2002-09-16,20.25,20.25,19.32,19.32,4200,4.93990760584663,4.93990760584663,4.7130377750596,4.7130377750596,17216.9212030077,0.0,1.0
2002-09-17,20.25,20.47,19.9,19.91,4000,4.93990760584663,4.99357573786077,4.85452648673323,4.85696594727933,16397.0678123883,0.0,1.0
2002-09-18,20.34,20.39,19.46,19.98,4500,4.96186275076151,4.97406005349199,4.74719022270496,4.87404217110201,18446.7012889368,0.0,1.0
2002-09-19,19.85,20.09,19.77,19.77,3600,4.84232918400275,4.90087623710908,4.82281349963397,4.82281349963397,14757.3610311495,0.0,1.0
2002-09-20,19.97,19.99,19.41,19.75,18000,4.87160271055591,4.87648163164811,4.73499291997448,4.81793457854178,73786.8051557474,0.0,1.0
2002-09-23,19.98,20.35,19.81,20.3,5100,4.87404217110201,4.9643022113076,4.83257134181836,4.95210490857712,20906.2614607951,0.0,1.0
2002-09-24,19.78,19.9,19.05,19.68,6800,4.82525296018007,4.85452648673323,4.64717234031498,4.8008583547191,27875.0152810601,0.0,1.0
2002-09-25,19.85,19.85,19.21,19.21,1700,4.84232918400275,4.84232918400275,4.68620370905253,4.68620370905253,6968.75382026503,0.0,1.0
2002-09-26,20.0,20.0,19.39,19.5,4500,4.87892109219421,4.87892109219421,4.73011399888228,4.75694806488935,18446.7012889368,0.0,1.0
2002-09-27,19.72,20.7,19.72,20.0,5200,4.81061619690349,5.049683330421,4.81061619690349,4.87892109219421,21316.1881561048,0.0,1.0
2002-09-30,19.85,19.85,19.48,19.72,2000,4.84232918400275,4.84232918400275,4.75206914379716,4.81061619690349,8198.53390619415,0.0,1.0
2002-10-01,19.66,19.89,19.4,19.41,2900,4.7959794336269,4.85208702618714,4.73255345942838,4.73499291997448,11887.8741639815,0.0,1.0
2002-10-02,18.99,19.75,18.99,18.99,4200,4.6325355770384,4.81793457854178,4.6325355770384,4.6325355770384,17216.9212030077,0.0,1.0
2002-10-03,18.83,19.51,18.69,18.95,1800,4.59350420830084,4.75938752543545,4.55935176065549,4.62277773485401,7378.68051557474,0.0,1.0
2002-10-04,18.75,18.75,18.48,18.49,2700,4.57398852393207,4.57398852393207,4.50812308918745,4.51056254973354,11068.0207733621,0.0,1.0
2002-10-07,17.98,18.57,17.98,18.49,5000,4.38615006188259,4.53007823410232,4.38615006188259,4.51056254973354,20496.3347654854,0.0,1.0
2002-10-08,17.51,17.98,17.48,17.98,2700,4.27149541621603,4.38615006188259,4.26417703457774,4.38615006188259,11068.0207733621,0.0,1.0
2002-10-09,17.73,17.78,17.24,17.48,12300,4.32516354823016,4.33736085096065,4.2056299814714,4.26417703457774,50420.9835230941,0.0,1.0
2002-10-10,18.02,18.02,17.53,17.69,2100,4.39590790406698,4.39590790406698,4.27637433730822,4.31540570604577,8608.46060150386,0.0,1.0
2002-10-11,18.03,18.15,17.5,17.5,2400,4.39834736461308,4.42762089116624,4.26905595566993,4.26905595566993,9838.24068743297,0.0,1.0
2002-10-14,18.48,18.48,17.99,18.1,2500,4.50812308918745,4.50812308918745,4.38858952242869,4.41542358843576,10248.1673827427,0.0,1.0
2002-10-15,18.54,18.87,18.15,18.39,500,4.52275985246403,4.60326205048523,4.42762089116624,4.48616794427257,2049.63347654854,0.0,1.0
2002-10-16,18.49,18.5,18.38,18.38,1600,4.51056254973354,4.51300201027964,4.48372848372648,4.48372848372648,6558.82712495533,0.0,1.0
2002-10-17,19.2,19.23,18.4,18.4,2600,4.68376424850644,4.69108263014473,4.48860740481867,4.48860740481867,10658.0940780524,0.0,1.0
2002-10-18,19.69,19.69,19.24,19.25,800,4.8032978152652,4.8032978152652,4.69352209069083,4.69596155123692,3279.41356247766,0.0,1.0
2002-10-21,19.98,19.98,19.43,19.43,1200,4.87404217110201,4.87404217110201,4.73987184106667,4.73987184106667,4919.12034371649,0.0,1.0
2002-10-22,19.99,19.99,19.99,19.99,200,4.87648163164811,4.87648163164811,4.87648163164811,4.87648163164811,819.853390619415,0.0,1.0
2002-10-23,20.04,20.04,19.92,19.92,1300,4.88867893437859,4.88867893437859,4.85940540782543,4.85940540782543,5329.0470390262,0.0,1.0
2002-10-24,20.27,20.27,19.96,19.96,900,4.94478652693883,4.94478652693883,4.86916325000982,4.86916325000982,3689.34025778737,0.0,1.0
2002-10-25,20.72,20.72,20.0,20.0,1200,5.0545622515132,5.0545622515132,4.87892109219421,4.87892109219421,4919.12034371649,0.0,1.0
2002-10-28,20.52,20.78,20.15,20.77,5400,5.00577304059126,5.06919901478978,4.91551300038566,5.06675955424368,22136.0415467242,0.0,1.0
2002-10-29,20.64,20.64,20.47,20.48,900,5.03504656714442,5.03504656714442,4.99357573786077,4.99601519840687,3689.34025778737,0.0,1.0
2002-10-30,20.65,21.0,20.54,20.65,5000,5.03748602769052,5.12286714680392,5.01065196168345,5.03748602769052,20496.3347654854,0.0,1.0
2002-10-31,20.5,20.62,20.36,20.62,1000,5.00089411949906,5.03016764605223,4.9667416718537,5.03016764605223,4099.26695309708,0.0,1.0
2002-11-01,20.6,20.6,20.38,20.38,4200,5.02528872496003,5.02528872496003,4.9716205929459,4.9716205929459,17216.9212030077,0.0,1.0
2002-11-04,20.78,20.78,20.4,20.6,4400,5.06919901478978,5.06919901478978,4.97649951403809,5.02528872496003,18036.7745936271,0.0,1.0
2002-11-05,19.86,21.16,19.86,20.95,9200,4.84476864454885,5.16189851554147,4.84476864454885,5.11066984407343,37713.2559684931,0.0,1.0
2002-11-06,20.47,20.95,20.27,20.95,3500,4.99357573786077,5.11066984407343,4.94478652693883,5.11066984407343,14347.4343358398,0.0,1.0
2002-11-07,19.52,20.26,18.9,20.26,2000,4.76182698598154,4.94234706639273,4.61058043212352,4.94234706639273,8198.53390619416,0.0,1.0
2002-11-08,18.37,19.98,18.37,18.92,1300,4.48128902318038,4.87404217110201,4.48128902318038,4.61545935321572,5329.0470390262,0.0,1.0
2002-11-11,18.16,18.7,18.16,18.7,3500,4.43006035171234,4.56179122120158,4.43006035171234,4.56179122120158,14347.4343358398,0.0,1.0
2002-11-12,18.82,18.82,18.15,18.16,2300,4.59106474775475,4.59106474775475,4.42762089116624,4.43006035171234,9428.31399212327,0.0,1.0
2002-11-13,18.88,19.67,18.7,19.0,55400,4.60570151103133,4.798418894173,4.56179122120158,4.6349750375845,227099.389201578,0.0,1.0
2002-11-14,19.37,19.94,18.65,19.31,19800,4.72523507779009,4.86428432891762,4.5495939184711,4.71059831451351,81165.4856713221,0.0,1.0
2002-11-15,19.57,19.57,19.57,19.57,200,4.77402428871203,4.77402428871203,4.77402428871203,4.77402428871203,819.853390619415,0.0,1.0
2002-11-18,19.41,19.85,19.23,19.39,1300,4.73499291997448,4.84232918400275,4.69108263014473,4.73011399888228,5329.0470390262,0.0,1.0
2002-11-19,19.62,19.84,19.21,19.65,12800,4.78622159144252,4.83988972345665,4.68620370905253,4.79353997308081,52470.6169996425,0.0,1.0
2002-11-20,19.68,19.75,19.61,19.75,3200,4.8008583547191,4.81793457854178,4.78378213089642,4.81793457854178,13117.6542499106,0.0,1.0
2002-11-21,19.74,19.95,19.72,19.75,2100,4.81549511799568,4.86672378946372,4.81061619690349,4.81793457854178,8608.46060150386,0.0,1.0
2002-11-22,19.97,19.98,18.73,19.73,1900,4.87160271055591,4.87404217110201,4.56910960283987,4.81305565744958,7788.60721088445,0.0,1.0
2002-11-25,19.5,19.5,18.91,19.5,5200,4.75694806488935,4.75694806488935,4.61301989266962,4.75694806488935,21316.1881561048,0.0,1.0
2002-11-26,19.6,19.74,18.69,18.69,1000,4.78134267035032,4.81549511799568,4.55935176065549,4.55935176065549,4099.26695309708,0.0,1.0
2002-11-27,19.86,19.86,19.42,19.6,3000,4.84476864454885,4.84476864454885,4.73743238052057,4.78134267035032,12297.8008592912,0.0,1.0
2002-11-29,20.35,20.35,20.0,20.0,700,4.9643022113076,4.9643022113076,4.87892109219421,4.87892109219421,2869.48686716796,0.0,1.0
2002-12-02,20.33,20.4,20.2,20.4,2700,4.95942329021541,4.97649951403809,4.92771030311615,4.97649951403809,11068.0207733621,0.0,1.0
2002-12-03,20.21,20.34,20.18,20.34,1900,4.93014976366224,4.96186275076151,4.92283138202395,4.96186275076151,7788.60721088445,0.0,1.0
2002-12-04,20.25,20.35,20.2,20.21,2800,4.93990760584663,4.9643022113076,4.92771030311615,4.93014976366224,11477.9474686718,0.0,1.0
2002-12-05,20.1,20.36,20.1,20.21,6100,4.90331569765518,4.9667416718537,4.90331569765518,4.93014976366224,25005.5284138921,0.0,1.0
2002-12-06,20.11,20.12,19.87,19.95,6500,4.90575515820127,4.90819461874737,4.84720810509494,4.86672378946372,26645.235195131,0.0,1.0
2002-12-09,20.14,20.5,19.6,19.87,8600,4.91307353983957,5.00089411949906,4.78134267035032,4.84720810509494,35253.6957966348,0.0,1.0
2002-12-10,20.33,20.33,20.13,20.13,2600,4.95942329021541,4.95942329021541,4.91063407929347,4.91063407929347,10658.0940780524,0.0,1.0
2002-12-11,20.79,20.79,20.53,20.65,900,5.07163847533588,5.07163847533588,5.00821250113735,5.03748602769052,3689.34025778737,0.0,1.0
2002-12-12,21.72,22.15,20.79,20.79,19300,5.29850830612291,5.40340510960508,5.07163847533588,5.07163847533588,79115.8521947735,0.0,1.0
2002-12-13,21.55,21.89,21.5,21.89,2200,5.25703747683926,5.33997913540656,5.24484017410877,5.33997913540656,9018.38729681356,0.0,1.0
2002-12-16,21.15,21.55,21.08,21.48,5300,5.15945905499537,5.25703747683926,5.14238283117269,5.23996125301658,21726.1148514145,0.0,1.0
2002-12-17,21.66,21.66,21.1,21.3,12200,5.28387154284632,5.28387154284632,5.14726175226489,5.19605096318683,50011.0568277844,0.0,1.0
2002-12-18,21.59,21.59,21.11,21.11,1200,5.26679531902364,5.26679531902364,5.14970121281098,5.14970121281098,4919.1203437165,0.0,1.0
2002-12-19,21.08,21.68,20.51,21.68,1800,5.14238283117269,5.28875046393852,5.00333358004516,5.28875046393852,7378.68051557474,0.0,1.0
2002-12-20,20.99,21.08,20.54,20.8,6200,5.12042768625782,5.14238283117269,5.01065196168345,5.07407793588197,25415.4551092019,0.0,1.0
2002-12-23,21.68,21.69,20.83,20.83,5300,5.28875046393852,5.29118992448462,5.08139631752026,5.08139631752026,21726.1148514145,0.0,1.0
2002-12-24,18.96,21.68,18.96,21.68,12400,4.62521719540011,5.28875046393852,4.62521719540011,5.28875046393852,50830.9102184037,0.0,1.0
2002-12-26,19.02,19.26,18.8,19.26,2600,4.63985395867669,4.69840101178302,4.58618582666255,4.69840101178302,10658.0940780524,0.0,1.0
2002-12-27,19.09,19.33,18.82,19.33,700,4.65693018249937,4.7154772356057,4.59106474775475,4.7154772356057,2869.48686716795,0.0,1.0
2002-12-30,19.17,19.68,18.79,18.79,2500,4.67644586686815,4.8008583547191,4.58374636611646,4.58374636611646,10248.1673827427,0.0,1.0
2002-12-31,20.0,20.01,19.11,19.45,5500,4.87892109219421,4.8813605527403,4.66180910359156,4.74475076215886,22545.9682420339,0.0,1.0
2003-01-02,19.15,19.18,18.5,19.1,2700,4.67156694577595,4.67888532741424,4.51300201027964,4.65936964304547,11068.0207733621,0.0,1.0
2003-01-03,19.09,19.49,19.0,19.49,2600,4.65693018249937,4.75450860434325,4.6349750375845,4.75450860434325,10658.0940780524,0.0,1.0
2003-01-06,19.29,19.3,19.03,19.03,1600,4.70571939342131,4.70815885396741,4.64229341922279,4.64229341922279,6558.82712495532,0.0,1.0
2003-01-07,18.09,19.01,17.9,19.01,9400,4.41298412788966,4.63741449813059,4.36663437751381,4.63741449813059,38533.1093591125,0.0,1.0
2003-01-08,17.33,17.95,17.22,17.91,4500,4.22758512638628,4.3788316802443,4.20075106037921,4.36907383805991,18446.7012889368,0.0,1.0
2003-01-09,17.5,17.53,17.5,17.52,2400,4.26905595566993,4.27637433730822,4.26905595566993,4.27393487676212,9838.24068743298,0.0,1.0
2003-01-10,17.5,17.64,17.41,17.64,400,4.26905595566993,4.30320840331529,4.24710081075506,4.30320840331529,1639.70678123883,0.0,1.0
2003-01-13,17.84,17.84,17.5,17.64,3100,4.35199761423723,4.35199761423723,4.26905595566993,4.30320840331529,12707.7275546009,0.0,1.0
2003-01-14,17.55,17.55,17.55,17.55,100,4.28125325840042,4.28125325840042,4.28125325840042,4.28125325840042,409.926695309707,0.0,1.0
2003-01-15,17.5,17.56,17.4,17.56,8500,4.26905595566993,4.28369271894651,4.24466135020896,4.28369271894651,34843.7691013251,0.0,1.0
2003-01-16,17.45,17.63,17.45,17.63,1000,4.25685865293944,4.30076894276919,4.25685865293944,4.30076894276919,4099.26695309708,0.0,1.0
2003-01-17,16.71,17.58,16.52,17.58,2800,4.07633857252826,4.28857164003871,4.02998882215241,4.28857164003871,11477.9474686718,0.0,1.0
2003-01-21,16.61,16.64,16.56,16.56,4000,4.05194396706729,4.05926234870558,4.0397466643368,4.0397466643368,16397.0678123883,0.0,1.0
2003-01-22,16.54,16.77,16.51,16.51,2400,4.03486774324461,4.09097533580484,4.02754936160632,4.02754936160632,9838.24068743298,0.0,1.0
2003-01-23,16.88,16.88,16.52,16.64,1700,4.11780940181191,4.11780940181191,4.02998882215241,4.05926234870558,6968.75382026503,0.0,1.0
2003-01-24,16.51,16.88,16.51,16.88,5000,4.02754936160632,4.11780940181191,4.02754936160632,4.11780940181191,20496.3347654854,0.0,1.0
2003-01-27,16.01,16.5,16.01,16.45,3700,3.90557633430146,4.02510990106022,3.90557633430146,4.01291259832973,15167.2877264592,0.0,1.0
2003-01-28,16.29,16.29,16.05,16.06,1100,3.97388122959218,3.97388122959218,3.91533417648585,3.91777363703195,4509.19364840678,0.0,1.0
2003-01-29,16.29,16.29,16.05,16.06,2500,3.97388122959218,3.97388122959218,3.91533417648585,3.91777363703195,10248.1673827427,0.0,1.0
2003-01-30,16.2,16.25,16.17,16.2,1200,3.95192608467731,3.96412338740779,3.94460770303902,3.95192608467731,4919.12034371649,0.0,1.0
2003-01-31,16.14,16.29,16.0,16.28,3100,3.93728932140072,3.97388122959218,3.90313687375536,3.97144176904608,12707.7275546009,0.0,1.0
2003-02-03,16.19,16.19,16.02,16.02,200,3.94948662413121,3.94948662413121,3.90801579484756,3.90801579484756,819.853390619415,0.0,1.0
2003-02-04,15.99,16.02,15.93,16.02,3000,3.90069741320927,3.90801579484756,3.88606064993268,3.90801579484756,12297.8008592912,0.0,1.0
2003-02-05,15.9,15.97,15.9,15.97,4900,3.87874226829439,3.89581849211707,3.87874226829439,3.89581849211707,20086.4080701757,0.0,1.0
2003-02-06,15.78,16.0,15.78,15.91,2000,3.84946874174123,3.90313687375536,3.84946874174123,3.88118172884049,8198.53390619415,0.0,1.0
2003-02-07,14.83,15.77,14.66,15.77,18500,3.617719989862,3.84702928119513,3.57624916057835,3.84702928119513,75836.438632296,0.0,1.0
2003-02-10,14.29,14.88,13.9,14.87,12700,3.48598912037276,3.62991729259249,3.39085015907497,3.62747783204639,52060.6903043329,0.0,1.0
2003-02-11,13.92,14.32,13.56,14.18,9400,3.39572908016717,3.49330750201105,3.30790850050767,3.45915505436569,38533.1093591125,0.0,1.0
2003-02-12,13.59,13.92,13.5,13.68,11400,3.31522688214596,3.39572908016717,3.29327173723109,3.33718202706084,46731.6432653067,0.0,1.0
2003-02-13,13.49,13.52,13.46,13.52,4500,3.29083227668499,3.29815065832328,3.2835138950467,3.29815065832328,18446.7012889369,0.0,1.0
2003-02-14,13.55,13.59,13.46,13.57,2900,3.30546903996157,3.31522688214596,3.2835138950467,3.31034796105377,11887.8741639815,0.0,1.0
2003-02-18,13.61,13.74,13.46,13.46,3500,3.32010580323816,3.35181879033742,3.2835138950467,3.2835138950467,14347.4343358398,0.0,1.0
2003-02-19,13.46,13.5,13.46,13.49,2300,3.2835138950467,3.29327173723109,3.2835138950467,3.29083227668499,9428.31399212328,0.0,1.0
2003-02-20,13.51,13.51,13.43,13.46,900,3.29571119777719,3.29571119777719,3.27619551340841,3.2835138950467,3689.34025778736,0.0,1.0
2003-02-21,13.97,14.13,13.4,13.42,7200,3.40792638289765,3.44695775163521,3.26887713177012,3.27375605286231,29514.722062299,0.0,1.0
2003-02-24,13.68,13.98,13.58,13.98,1200,3.33718202706084,3.41036584344375,3.31278742159987,3.41036584344375,4919.12034371649,0.0,1.0
2003-02-25,14.19,14.19,13.61,13.68,7800,3.46159451491179,3.46159451491179,3.32010580323816,3.33718202706084,31974.2822341572,0.0,1.0
2003-02-26,14.21,14.23,14.16,14.16,3600,3.46647343600398,3.47135235709618,3.4542761332735,3.4542761332735,14757.3610311495,0.0,1.0
2003-02-27,14.47,14.49,14.18,14.18,13000,3.52989941020251,3.5347783312947,3.45915505436569,3.45915505436569,53290.470390262,0.0,1.0
2003-02-28,14.58,14.61,14.48,14.48,4200,3.55673347620958,3.56405185784787,3.5323388707486,3.5323388707486,17216.9212030077,0.0,1.0
2003-03-03,14.15,14.52,14.13,14.52,1700,3.4518366727274,3.54209671293299,3.44695775163521,3.54209671293299,6968.75382026503,0.0,1.0
2003-03-04,14.2,14.34,14.18,14.18,2500,3.46403397545789,3.49818642310325,3.45915505436569,3.45915505436569,10248.1673827427,0.0,1.0
2003-03-05,14.17,14.2,14.15,14.2,5200,3.45671559381959,3.46403397545789,3.4518366727274,3.46403397545789,21316.1881561048,0.0,1.0
2003-03-06,14.2,14.2,14.15,14.15,5200,3.46403397545789,3.46403397545789,3.4518366727274,3.4518366727274,21316.1881561048,0.0,1.0
2003-03-07,13.54,14.09,13.54,14.09,4000,3.30302957941548,3.43719990945082,3.30302957941548,3.43719990945082,16397.0678123883,0.0,1.0
2003-03-10,13.39,13.63,13.31,13.63,5600,3.26643767122402,3.32498472433035,3.24692198685524,3.32498472433035,22955.8949373436,0.0,1.0
2003-03-11,13.23,13.34,12.13,12.19,16900,3.22740630248647,3.25424036849354,2.95906564241579,2.97370240569237,69277.6115073405,0.0,1.0
2003-03-12,12.5,13.12,12.41,13.12,8500,3.04932568262138,3.2005722364794,3.0273705377065,3.2005722364794,34843.7691013251,0.0,1.0
2003-03-13,13.03,13.03,12.16,12.49,18400,3.17861709156452,3.17861709156452,2.96638402405408,3.04688622207528,75426.5119369863,0.0,1.0
2003-03-14,12.93,13.29,12.65,12.7,5900,3.15422248610355,3.24204306576305,3.08591759081284,3.09811489354332,24185.6750232728,0.0,1.0
2003-03-17,12.68,13.3,12.39,12.91,8500,3.09323597245113,3.24448252630915,3.02249161661431,3.14934356501136,34843.7691013251,0.0,1.0
2003-03-18,12.58,12.64,12.47,12.56,3300,3.06884136699016,3.08347813026674,3.04200730098309,3.06396244589796,13527.5809452203,0.0,1.0
2003-03-19,12.47,12.53,12.46,12.52,5200,3.04200730098309,3.05664406425967,3.03956784043699,3.05420460371357,21316.1881561048,0.0,1.0
2003-03-20,12.47,12.74,12.46,12.46,3400,3.04200730098309,3.10787273572771,3.03956784043699,3.03956784043699,13937.50764053,0.0,1.0
2003-03-21,12.95,12.98,12.62,12.62,4500,3.15910140719575,3.16641978883404,3.07859920917454,3.07859920917454,18446.7012889368,0.0,1.0
2003-03-24,12.74,12.9,12.67,12.89,1900,3.10787273572771,3.14690410446526,3.09079651190503,3.14446464391917,7788.60721088444,0.0,1.0
2003-03-25,12.91,12.91,12.87,12.9,700,3.14934356501136,3.14934356501136,3.13958572282697,3.14690410446526,2869.48686716795,0.0,1.0
2003-03-26,12.81,12.81,12.81,12.81,200,3.12494895955039,3.12494895955039,3.12494895955039,3.12494895955039,819.853390619415,0.0,1.0
2003-03-27,12.95,12.95,12.9,12.9,800,3.15910140719575,3.15910140719575,3.14690410446526,3.14690410446526,3279.41356247766,0.0,1.0
2003-03-28,13.0,13.13,12.95,12.96,3900,3.17129870992623,3.2030116970255,3.15910140719575,3.16154086774185,15987.1411170786,0.0,1.0
2003-03-31,13.67,13.68,12.91,12.91,14400,3.33474256651474,3.33718202706084,3.14934356501136,3.14934356501136,59029.4441245979,0.0,1.0
2003-04-01,13.0,13.671,12.91,13.67,2500,3.17129870992623,3.33498651256935,3.14934356501136,3.33474256651474,10248.1673827427,0.0,1.0
2003-04-02,12.62,13.07,12.619,13.03,2200,3.07859920917454,3.18837493374891,3.07835526311993,3.17861709156452,9018.38729681358,0.0,1.0
2003-04-03,12.63,12.73,12.63,12.66,5700,3.08103866972064,3.10543327518161,3.08103866972064,3.08835705135893,23365.8216326533,0.0,1.0
2003-04-04,12.56,13.01,12.56,12.65,8500,3.06396244589796,3.17373817047233,3.06396244589796,3.08591759081284,34843.7691013252,0.0,1.0
2003-04-07,13.47,13.81,12.5,12.5,14600,3.2859533555928,3.3688950141601,3.04932568262138,3.04932568262138,59849.2975152173,0.0,1.0
2003-04-08,12.3,13.8,12.23,13.8,5200,3.00053647169944,3.366455553614,2.98346024787676,3.366455553614,21316.1881561048,0.0,1.0
2003-04-09,12.32,12.32,12.32,12.32,2200,3.00541539279163,3.00541539279163,3.00541539279163,3.00541539279163,9018.38729681357,0.0,1.0
2003-04-10,12.33,12.46,12.16,12.46,12900,3.00785485333773,3.03956784043699,2.96638402405408,3.03956784043699,52880.5436949522,0.0,1.0
2003-04-11,12.21,13.1,12.2,12.33,14500,2.97858132678456,3.1956933153872,2.97614186623847,3.00785485333773,59439.3708199077,0.0,1.0
2003-04-14,12.16,12.51,12.15,12.3,4700,2.96638402405408,3.05176514316748,2.96394456350798,3.00053647169944,19266.5546795562,0.0,1.0
2003-04-15,12.85,12.85,12.15,12.15,15100,3.13470680173478,3.13470680173478,2.96394456350798,2.96394456350798,61898.9309917658,0.0,1.0
2003-04-16,12.92,12.92,12.37,12.37,7200,3.15178302555746,3.15178302555746,3.01761269552212,3.01761269552212,29514.7220622989,0.0,1.0
2003-04-17,12.72,12.93,12.43,12.93,4700,3.10299381463552,3.15422248610355,3.0322494587987,3.15422248610355,19266.5546795562,0.0,1.0
2003-04-21,12.9,12.95,12.8,12.88,3900,3.14690410446526,3.15910140719575,3.12250949900429,3.14202518337307,15987.1411170786,0.0,1.0
2003-04-22,12.9,13.06,12.89,13.05,5700,3.14690410446526,3.18593547320282,3.14446464391917,3.18349601265672,23365.8216326534,0.0,1.0
2003-04-23,12.75,12.91,12.75,12.84,7600,3.11031219627381,3.14934356501136,3.11031219627381,3.13226734118868,31154.4288435377,0.0,1.0
2003-04-24,12.95,12.95,12.75,12.88,39000,3.15910140719575,3.15910140719575,3.11031219627381,3.14202518337307,159871.411170786,0.0,1.0
2003-04-25,12.86,12.99,12.86,12.95,1300,3.13714626228087,3.16885924938014,3.13714626228087,3.15910140719575,5329.04703902621,0.0,1.0
2003-04-28,13.09,13.1,12.85,12.85,4100,3.19325385484111,3.1956933153872,3.13470680173478,3.13470680173478,16806.994507698,0.0,1.0
2003-04-29,13.09,13.26,13.09,13.09,3300,3.19325385484111,3.23472468412476,3.19325385484111,3.19325385484111,13527.5809452203,0.0,1.0
2003-04-30,12.89,13.24,12.89,13.21,3800,3.14446464391917,3.22984576303256,3.14446464391917,3.22252738139427,15577.2144217689,0.0,1.0
2003-05-01,12.68,12.89,12.33,12.89,8000,3.09323597245113,3.14446464391917,3.00785485333773,3.14446464391917,32794.1356247766,0.0,1.0
2003-05-02,14.18,14.18,12.66,12.77,5600,3.45915505436569,3.45915505436569,3.08835705135893,3.115191117366,22955.8949373436,0.0,1.0
2003-05-05,13.3,14.17,13.18,14.17,4800,3.24448252630915,3.45671559381959,3.21520899975598,3.45671559381959,19676.4813748659,0.0,1.0
2003-05-06,13.22,13.52,13.1,13.52,21300,3.22496684194037,3.29815065832328,3.1956933153872,3.29815065832328,87314.3861009677,0.0,1.0
2003-05-07,13.27,13.42,13.21,13.21,4700,3.23716414467086,3.27375605286231,3.22252738139427,3.22252738139427,19266.5546795562,0.0,1.0
2003-05-08,13.13,13.27,13.08,13.27,29900,3.2030116970255,3.23716414467086,3.19081439429501,3.23716414467086,122568.081897602,0.0,1.0
2003-05-09,13.4,13.5,13.14,13.14,13500,3.26887713177012,3.29327173723109,3.20545115757159,3.20545115757159,55340.1038668105,0.0,1.0
2003-05-12,13.29,13.49,13.16,13.42,5800,3.24204306576305,3.29083227668499,3.21033007866379,3.27375605286231,23775.748327963,0.0,1.0
2003-05-13,13.39,13.49,13.2,13.2,6100,3.26643767122402,3.29083227668499,3.22008792084818,3.22008792084818,25005.5284138922,0.0,1.0
2003-05-14,13.45,13.5,13.37,13.49,7000,3.2810744345006,3.29327173723109,3.26155875013183,3.29083227668499,28694.8686716796,0.0,1.0
2003-05-15,13.45,13.51,13.35,13.51,3800,3.2810744345006,3.29571119777719,3.25667982903963,3.29571119777719,15577.2144217689,0.0,1.0
2003-05-16,13.17,13.41,13.17,13.41,35200,3.21276953920988,3.27131659231621,3.21276953920988,3.27131659231621,144294.196749017,0.0,1.0
2003-05-19,13.15,13.18,13.15,13.15,4500,3.20789061811769,3.21520899975598,3.20789061811769,3.20789061811769,18446.7012889368,0.0,1.0
2003-05-20,13.1,13.16,13.05,13.05,4100,3.1956933153872,3.21033007866379,3.18349601265672,3.18349601265672,16806.994507698,0.0,1.0
2003-05-21,13.27,13.31,13.06,13.1,15600,3.23716414467086,3.24692198685524,3.18593547320282,3.1956933153872,63948.5644683143,0.0,1.0
2003-05-22,13.3,13.35,13.24,13.27,900,3.24448252630915,3.25667982903963,3.22984576303256,3.23716414467086,3689.34025778737,0.0,1.0
2003-05-23,13.36,13.85,12.7,13.31,16000,3.25911928958573,3.37865285634449,3.09811489354332,3.24692198685524,65588.2712495532,0.0,1.0
2003-05-27,13.4,13.49,13.36,13.36,1100,3.26887713177012,3.29083227668499,3.25911928958573,3.25911928958573,4509.19364840678,0.0,1.0
2003-05-28,13.52,13.54,13.43,13.43,11000,3.29815065832328,3.30302957941548,3.27619551340841,3.27619551340841,45091.9364840679,0.0,1.0
2003-05-29,13.9,14.05,13.69,13.7,7800,3.39085015907497,3.42744206726643,3.33962148760693,3.34206094815303,31974.2822341572,0.0,1.0
2003-05-30,14.67,14.67,13.91,13.91,6500,3.57868862112445,3.57868862112445,3.39328961962107,3.39328961962107,26645.235195131,0.0,1.0
2003-06-02,15.3,15.49,14.9,14.9,7300,3.73237463552857,3.77872438590441,3.63479621368468,3.63479621368468,29924.6487576086,0.0,1.0
2003-06-03,15.57,15.85,15.43,15.43,16600,3.79824007027319,3.86654496556391,3.76408762262783,3.76408762262783,68047.8314214115,0.0,1.0
2003-06-04,15.62,15.75,15.6,15.75,3000,3.81043737300367,3.84215036010294,3.80555845191148,3.84215036010294,12297.8008592912,0.0,1.0
2003-06-05,15.66,15.79,15.66,15.75,1800,3.82019521518806,3.85190820228733,3.82019521518806,3.84215036010294,7378.68051557474,0.0,1.0
2003-06-06,15.91,16.05,15.87,15.87,3200,3.88118172884049,3.91533417648585,3.8714238866561,3.8714238866561,13117.6542499106,0.0,1.0
2003-06-09,15.92,16.09,15.91,15.91,19600,3.88362118938659,3.92509201867024,3.88118172884049,3.88118172884049,80345.6322807026,0.0,1.0
2003-06-10,15.92,16.05,15.92,15.92,1000,3.88362118938659,3.91533417648585,3.88362118938659,3.88362118938659,4099.26695309707,0.0,1.0
2003-06-11,16.04,16.09,15.91,15.92,8400,3.91289471593975,3.92509201867024,3.88118172884049,3.88362118938659,34433.8424060155,0.0,1.0
2003-06-12,16.02,16.079,15.934,15.95,27800,3.90801579484756,3.92240861206953,3.88703643415112,3.89093957102488,113959.621296099,0.0,1.0
2003-06-13,15.95,16.05,15.95,15.95,14400,3.89093957102488,3.91533417648585,3.89093957102488,3.89093957102488,59029.4441245979,0.0,1.0
2003-06-16,16.02,16.08,15.96,16.0,29900,3.90801579484756,3.92265255812414,3.89337903157098,3.90313687375536,122568.081897603,0.0,1.0
2003-06-17,16.02,16.2,15.952,16.2,9800,3.90801579484756,3.95192608467731,3.8914274631341,3.95192608467731,40172.8161403513,0.0,1.0
2003-06-18,15.99,15.99,15.98,15.98,2000,3.90069741320927,3.90069741320927,3.89825795266317,3.89825795266317,8198.53390619415,0.0,1.0
2003-06-19,16.01,16.09,15.99,16.09,6800,3.90557633430146,3.92509201867024,3.90069741320927,3.92509201867024,27875.0152810601,0.0,1.0
2003-06-20,15.99,16.01,15.97,15.99,12400,3.90069741320927,3.90557633430146,3.89581849211707,3.90069741320927,50830.9102184037,0.0,1.0
2003-06-23,15.19,15.92,15.0,15.91,25200,3.7055405695215,3.88362118938659,3.65919081914565,3.88118172884049,103301.527218046,0.0,1.0
2003-06-24,15.95,16.55,15.09,15.091,21100,3.89093957102488,4.03730720379071,3.68114596406053,3.68138991011514,86494.5327103483,0.0,1.0
2003-06-25,15.96,15.97,15.94,15.97,2100,3.89337903157098,3.89581849211707,3.88850011047878,3.89581849211707,8608.46060150385,0.0,1.0
2003-06-26,15.97,15.97,15.95,15.97,6400,3.89581849211707,3.89581849211707,3.89093957102488,3.89581849211707,26235.3084998213,0.0,1.0
2003-06-27,16.06,16.1,15.98,16.05,12000,3.91777363703195,3.92753147921634,3.89825795266317,3.91533417648585,49191.2034371649,0.0,1.0
2003-06-30,16.04,17.07,15.97,16.58,259600,3.91289471593975,4.16415915218775,3.89581849211707,4.044625585429,1064169.701024,0.0,1.0
2003-07-01,16.48,16.67,16.02,16.21,22700,4.02023097996803,4.06658073034387,3.90801579484756,3.9543655452234,93053.3598353035,0.0,1.0
2003-07-02,17.85,17.899,16.3,16.35,14400,4.35443707478333,4.3663904314592,3.97632069013828,3.98851799286876,59029.4441245979,0.0,1.0
2003-07-03,17.77,18.03,17.12,17.7,6500,4.33492139041455,4.39834736461308,4.17635645491824,4.31784516659187,26645.235195131,0.0,1.0
2003-07-07,18.82,19.05,18.41,18.43,6600,4.59106474775475,4.64717234031498,4.49104686536477,4.49592578645696,27055.1618904407,0.0,1.0
2003-07-08,18.251,18.69,18.22,18.65,2600,4.45225944268182,4.55935176065549,4.44469711498892,4.5495939184711,10658.0940780524,0.0,1.0
2003-07-09,18.37,18.37,18.2,18.21,800,4.48128902318038,4.48128902318038,4.43981819389673,4.44225765444282,3279.41356247766,0.0,1.0
2003-07-10,18.719,19.04,18.07,18.07,1300,4.56642619623917,4.64473287976888,4.40810520679747,4.40810520679747,5329.0470390262,0.0,1.0
2003-07-11,17.72,18.16,17.63,18.16,1700,4.32272408768407,4.43006035171234,4.30076894276919,4.43006035171234,6968.75382026502,0.0,1.0
2003-07-14,17.67,17.71,17.5,17.62,3100,4.31052678495358,4.32028462713797,4.26905595566993,4.2983294822231,12707.7275546009,0.0,1.0
2003-07-15,17.03,17.85,17.02,17.85,15500,4.15440131000337,4.35443707478333,4.15196184945727,4.35443707478333,63538.6377730046,0.0,1.0
2003-07-16,17.02,17.02,17.02,17.02,1000,4.15196184945727,4.15196184945727,4.15196184945727,4.15196184945727,4099.26695309708,0.0,1.0
2003-07-17,17.38,17.38,17.15,17.15,700,4.23978242911676,4.23978242911676,4.18367483655653,4.18367483655653,2869.48686716796,0.0,1.0
2003-07-18,17.16,17.16,17.16,17.16,100,4.18611429710263,4.18611429710263,4.18611429710263,4.18611429710263,409.926695309707,0.0,1.0
2003-07-21,17.76,18.24,17.47,17.47,7100,4.33248192986845,4.44957603608112,4.26173757403164,4.26173757403164,29104.7953669893,0.0,1.0
2003-07-22,17.35,17.81,17.35,17.81,1000,4.23246404747847,4.34467923259894,4.23246404747847,4.34467923259894,4099.26695309708,0.0,1.0
2003-07-23,17.22,17.45,17.08,17.39,2200,4.20075106037921,4.25685865293944,4.16659861273385,4.24222188966286,9018.38729681357,0.0,1.0
2003-07-24,16.02,17.08,15.75,17.08,7900,3.90801579484756,4.16659861273385,3.84215036010294,4.16659861273385,32384.2089294669,0.0,1.0
2003-07-25,16.0,16.0,16.0,16.0,800,3.90313687375536,3.90313687375536,3.90313687375536,3.90313687375536,3279.41356247766,0.0,1.0
2003-07-28,16.05,16.26,16.0,16.0,1500,3.91533417648585,3.96656284795389,3.90313687375536,3.90313687375536,6148.90042964561,0.0,1.0
2003-07-29,16.061,16.219,16.061,16.219,400,3.91801758308656,3.95656105971489,3.91801758308656,3.95656105971489,1639.70678123883,0.0,1.0
2003-07-30,16.1,16.1,15.97,16.05,4000,3.92753147921634,3.92753147921634,3.89581849211707,3.91533417648585,16397.0678123883,0.0,1.0
2003-07-31,16.27,16.36,16.12,16.12,3500,3.96900230849999,3.99095745341486,3.93241040030853,3.93241040030853,14347.4343358398,0.0,1.0
2003-08-01,16.1,16.25,16.01,16.25,3300,3.92753147921634,3.96412338740779,3.90557633430146,3.96412338740779,13527.5809452203,0.0,1.0
2003-08-04,15.96,16.06,15.77,16.01,14300,3.89337903157098,3.91777363703195,3.84702928119513,3.90557633430146,58619.5174292881,0.0,1.0
2003-08-05,16.49,16.49,16.0,16.0,3600,4.02267044051412,4.02267044051412,3.90313687375536,3.90313687375536,14757.3610311495,0.0,1.0
2003-08-06,18.41,19.23,15.99,15.99,9900,4.49104686536477,4.69108263014473,3.90069741320927,3.90069741320927,40582.742835661,0.0,1.0
2003-08-07,16.1,18.02,16.0,18.02,11200,3.92753147921634,4.39590790406698,3.90313687375536,4.39590790406698,45911.7898746872,0.0,1.0
2003-08-08,16.511,16.95,16.28,16.54,5100,4.02779330766093,4.13488562563459,3.97144176904608,4.03486774324461,20906.2614607951,0.0,1.0
2003-08-11,16.88,16.88,16.88,16.88,100,4.11780940181191,4.11780940181191,4.11780940181191,4.11780940181191,409.926695309707,0.0,1.0
2003-08-12,16.88,16.88,16.88,16.88,0,4.11780940181191,4.11780940181191,4.11780940181191,4.11780940181191,0,0.0,1.0
2003-08-13,16.88,16.88,16.88,16.88,0,4.11780940181191,4.11780940181191,4.11780940181191,4.11780940181191,0,0.0,1.0
2003-08-14,16.25,16.51,16.25,16.51,400,3.96412338740779,4.02754936160632,3.96412338740779,4.02754936160632,1639.70678123883,0.0,1.0
2003-08-15,16.25,16.25,16.25,16.25,0,3.96412338740779,3.96412338740779,3.96412338740779,3.96412338740779,0,0.0,1.0
2003-08-18,16.27,16.32,16.25,16.32,1200,3.96900230849999,3.98119961123047,3.96412338740779,3.98119961123047,4919.12034371649,0.0,1.0
2003-08-19,16.27,16.27,16.27,16.27,0,3.96900230849999,3.96900230849999,3.96900230849999,3.96900230849999,0,0.0,1.0
2003-08-20,16.4,16.4,16.4,16.4,100,4.00071529559925,4.00071529559925,4.00071529559925,4.00071529559925,409.926695309707,0.0,1.0
2003-08-21,16.929,16.98,16.48,16.48,4800,4.12976275848778,4.14220400727288,4.02023097996803,4.02023097996803,19676.481374866,0.0,1.0
2003-08-22,16.93,16.93,16.93,16.93,100,4.13000670454239,4.13000670454239,4.13000670454239,4.13000670454239,409.926695309708,0.0,1.0
2003-08-25,17.12,17.27,16.8,16.83,3800,4.17635645491824,4.2129483631097,4.09829371744313,4.10561209908142,15577.2144217689,0.0,1.0
2003-08-26,17.37,17.43,17.08,17.08,3000,4.23734296857067,4.25197973184725,4.16659861273385,4.16659861273385,12297.8008592912,0.0,1.0
2003-08-27,17.2,17.2,17.09,17.09,1100,4.19587213928702,4.19587213928702,4.16903807327995,4.16903807327995,4509.19364840678,0.0,1.0
2003-08-28,17.43,17.43,17.226,17.226,1300,4.25197973184725,4.25197973184725,4.20221473670687,4.20221473670687,5329.0470390262,0.0,1.0
2003-08-29,17.382,17.43,17.382,17.43,300,4.24027032122598,4.25197973184725,4.24027032122598,4.25197973184725,1229.78008592912,0.0,1.0
2003-09-02,17.49,17.74,17.43,17.74,2500,4.26661649512383,4.32760300877626,4.25197973184725,4.32760300877626,10248.1673827427,0.0,1.0
2003-09-03,17.49,17.49,17.4,17.48,700,4.26661649512383,4.26661649512383,4.24466135020896,4.26417703457774,2869.48686716796,0.0,1.0
2003-09-04,17.47,17.48,17.19,17.43,2400,4.26173757403164,4.26417703457774,4.19343267874092,4.25197973184725,9838.24068743298,0.0,1.0
2003-09-05,17.48,17.48,17.48,17.48,300,4.26417703457774,4.26417703457774,4.26417703457774,4.26417703457774,1229.78008592912,0.0,1.0
2003-09-08,17.36,17.48,17.36,17.48,1000,4.23490350802457,4.26417703457774,4.23490350802457,4.26417703457774,4099.26695309708,0.0,1.0
2003-09-09,17.49,17.49,17.33,17.33,2900,4.26661649512383,4.26661649512383,4.22758512638628,4.22758512638628,11887.8741639815,0.0,1.0
2003-09-10,17.721,17.82,17.45,17.49,8100,4.32296803373868,4.34711869314504,4.25685865293944,4.26661649512383,33204.0623200863,0.0,1.0
2003-09-11,17.97,17.97,17.6,17.6,3200,4.38371060133649,4.38371060133649,4.2934505611309,4.2934505611309,13117.6542499107,0.0,1.0
2003-09-12,18.26,18.26,17.46,17.5,9800,4.45445495717331,4.45445495717331,4.25929811348554,4.26905595566993,40172.8161403514,0.0,1.0
2003-09-15,19.18,19.18,18.27,18.28,8800,4.67888532741424,4.67888532741424,4.45689441771941,4.4593338782655,36073.5491872543,0.0,1.0
2003-09-16,20.52,20.77,19.25,19.26,6200,5.00577304059126,5.06675955424368,4.69596155123692,4.69840101178302,25415.4551092018,0.0,1.0
2003-09-17,23.0,23.66,20.77,20.77,17000,5.61075925602334,5.77176365206575,5.06675955424368,5.06675955424368,69687.5382026502,0.0,1.0
2003-09-18,24.52,24.7,22.53,23.37,9900,5.9815572590301,6.02546754885984,5.49610461035677,5.70101929622893,40582.742835661,0.0,1.0
2003-09-19,22.74,24.2,22.74,23.701,2600,5.54733328182481,5.90349452155499,5.54733328182481,5.78176544030474,10658.0940780524,0.0,1.0
2003-09-22,23.0,23.0,22.75,22.75,3500,5.61075925602334,5.61075925602334,5.54977274237091,5.54977274237091,14347.4343358398,0.0,1.0
2003-09-23,23.0,23.0,22.41,22.91,1100,5.61075925602334,5.61075925602334,5.46683108380361,5.58880411110846,4509.19364840678,0.0,1.0
2003-09-24,22.75,22.75,22.5,22.5,400,5.54977274237091,5.54977274237091,5.48878622871848,5.48878622871848,1639.70678123883,0.0,1.0
2003-09-25,23.15,23.714,22.76,23.22,3300,5.64735116421479,5.78493673901467,5.55221220291701,5.66442738803747,13527.5809452204,0.0,1.0
2003-09-26,23.0,23.2,23.0,23.11,7200,5.61075925602334,5.65954846694528,5.61075925602334,5.6375933220304,29514.7220622989,0.0,1.0
2003-09-29,23.0,23.0,23.0,23.0,200,5.61075925602334,5.61075925602334,5.61075925602334,5.61075925602334,819.853390619415,0.0,1.0
2003-09-30,21.16,23.0,21.16,23.0,1800,5.16189851554147,5.61075925602334,5.16189851554147,5.61075925602334,7378.68051557474,0.0,1.0
2003-10-01,21.4,21.4,21.4,21.4,100,5.2204455686478,5.2204455686478,5.2204455686478,5.2204455686478,409.926695309708,0.0,1.0
2003-10-02,21.36,21.75,21.36,21.75,500,5.21068772646341,5.3058266877612,5.21068772646341,5.3058266877612,2049.63347654854,0.0,1.0
2003-10-03,21.25,21.26,21.25,21.26,500,5.18385366045634,5.18629312100244,5.18385366045634,5.18629312100244,2049.63347654854,0.0,1.0
2003-10-06,21.25,21.25,21.25,21.25,0,5.18385366045634,5.18385366045634,5.18385366045634,5.18385366045634,0,0.0,1.0
2003-10-07,21.25,21.25,21.25,21.25,100,5.18385366045634,5.18385366045634,5.18385366045634,5.18385366045634,409.926695309708,0.0,1.0
2003-10-08,21.77,21.77,21.5,21.77,1600,5.31070560885339,5.31070560885339,5.24484017410877,5.31070560885339,6558.82712495532,0.0,1.0
2003-10-09,21.53,21.79,21.511,21.511,1600,5.25215855574706,5.31558452994559,5.24752358070948,5.24752358070948,6558.82712495533,0.0,1.0
2003-10-10,22.25,22.25,21.93,21.93,1100,5.42779971506605,5.42779971506605,5.34973697759095,5.34973697759095,4509.19364840679,0.0,1.0
2003-10-13,22.25,22.25,22.25,22.25,0,5.42779971506605,5.42779971506605,5.42779971506605,5.42779971506605,0,0.0,1.0
2003-10-14,21.761,21.761,21.761,21.761,100,5.30851009436191,5.30851009436191,5.30851009436191,5.30851009436191,409.926695309707,0.0,1.0
2003-10-15,21.8,21.812,21.8,21.812,400,5.31802399049168,5.320951343147,5.31802399049168,5.320951343147,1639.70678123883,0.0,1.0
2003-10-16,21.82,22.26,21.82,22.0,2700,5.32290291158388,5.43023917561215,5.32290291158388,5.36681320141363,11068.0207733621,0.0,1.0
2003-10-17,22.24,22.24,21.81,22.17,1600,5.42536025451996,5.42536025451996,5.32046345103778,5.40828403069728,6558.82712495532,0.0,1.0
2003-10-20,21.8,21.81,21.8,21.81,800,5.31802399049168,5.32046345103778,5.31802399049168,5.32046345103778,3279.41356247766,0.0,1.0
2003-10-21,21.7,22.24,21.7,22.24,600,5.29362938503071,5.42536025451996,5.29362938503071,5.42536025451996,2459.56017185825,0.0,1.0
2003-10-22,21.711,22.23,21.711,22.099,600,5.29631279163142,5.42292079397386,5.29631279163142,5.39096386081999,2459.56017185825,0.0,1.0
2003-10-23,22.23,22.23,21.753,22.1,1900,5.42292079397386,5.42292079397386,5.30655852592503,5.3912078068746,7788.60721088444,0.0,1.0
2003-10-24,26.72,26.73,22.1,22.23,22100,6.51823857917146,6.52067803971756,5.3912078068746,5.42292079397386,90593.7996634454,0.0,1.0
2003-10-27,27.6,27.75,25.81,25.82,21000,6.732911107228,6.76950301541946,6.29624766947662,6.29868713002272,86084.6060150386,0.0,1.0
2003-10-28,26.662,27.5,26.65,27.34,6600,6.5040897080041,6.70851650176703,6.50116235534878,6.66948513302948,27055.1618904407,0.0,1.0
2003-10-29,28.021,28.82,26.41,26.49,11900,6.83561239621869,7.03052529385185,6.44261530224245,6.46213098661122,48781.2767418552,0.0,1.0
2003-10-30,29.0,29.41,28.0,28.99,18400,7.0744355836816,7.17445346607158,6.83048952907189,7.0719961231355,75426.5119369862,0.0,1.0
2003-10-31,28.45,28.45,28.45,28.45,100,6.94026525364626,6.94026525364626,6.94026525364626,6.94026525364626,409.926695309707,0.0,1.0
2003-11-03,28.311,28.61,28.311,28.61,1600,6.90635675205551,6.97929662238381,6.90635675205551,6.97929662238381,6558.82712495532,0.0,1.0
2003-11-04,27.7,28.5,27.7,28.21,2500,6.75730571268898,6.95246255637674,6.75730571268898,6.88171820053993,10248.1673827427,0.0,1.0
2003-11-05,26.92,28.13,26.92,28.13,2900,6.5670277900934,6.86220251617115,6.5670277900934,6.86220251617115,11887.8741639815,0.0,1.0
2003-11-06,26.9,26.9,26.9,26.9,100,6.56214886900121,6.56214886900121,6.56214886900121,6.56214886900121,409.926695309707,0.0,1.0
2003-11-07,26.65,27.49,26.65,27.49,1500,6.50116235534878,6.70607704122094,6.50116235534878,6.70607704122094,6148.90042964561,0.0,1.0
2003-11-10,26.75,26.75,26.75,26.75,500,6.52555696080975,6.52555696080975,6.52555696080975,6.52555696080975,2049.63347654854,0.0,1.0
2003-11-11,26.39,26.39,26.39,26.39,400,6.43773638115025,6.43773638115025,6.43773638115025,6.43773638115025,1639.70678123883,0.0,1.0
2003-11-12,26.39,26.39,26.39,26.39,0,6.43773638115025,6.43773638115025,6.43773638115025,6.43773638115025,0,0.0,1.0
2003-11-13,25.439,25.45,24.84,25.42,17300,6.20574368321642,6.20842708981713,6.0596199965052,6.20110870817884,70917.3182885794,0.0,1.0
2003-11-14,25.05,25.65,25.01,25.65,4600,6.11084866797324,6.25721630073907,6.10109082578885,6.25721630073907,18856.6279842466,0.0,1.0
2003-11-17,25.01,25.01,25.01,25.01,2200,6.10109082578885,6.10109082578885,6.10109082578885,6.10109082578885,9018.38729681357,0.0,1.0
2003-11-18,26.3,26.3,25.16,25.16,7900,6.41578123623538,6.41578123623538,6.13768273398031,6.13768273398031,32384.2089294669,0.0,1.0
2003-11-19,26.75,27.25,25.04,26.35,2300,6.52555696080975,6.64752998811461,6.10840920742715,6.42797853896587,9428.31399212327,0.0,1.0
2003-11-20,26.4,26.4,26.4,26.4,1400,6.44017584169635,6.44017584169635,6.44017584169635,6.44017584169635,5738.97373433591,0.0,1.0
2003-11-21,26.75,26.75,26.75,26.75,500,6.52555696080975,6.52555696080975,6.52555696080975,6.52555696080975,2049.63347654854,0.0,1.0
2003-11-24,26.1,27.75,26.1,26.75,6000,6.36699202531344,6.76950301541946,6.36699202531344,6.52555696080975,24595.6017185824,0.0,1.0
2003-11-25,28.5,28.5,27.979,27.979,1100,6.95246255637674,6.95246255637674,6.82536666192508,6.82536666192508,4509.19364840679,0.0,1.0
2003-11-26,28.399,28.43,27.5,27.5,1500,6.92782400486116,6.93538633255406,6.70851650176703,6.70851650176703,6148.90042964562,0.0,1.0
2003-11-28,27.0,28.61,27.0,28.61,1100,6.58654347446218,6.97929662238381,6.58654347446218,6.97929662238381,4509.19364840678,0.0,1.0
2003-12-01,28.49,28.97,26.34,26.34,5700,6.95002309583065,7.06711720204331,6.42553907841977,6.42553907841977,23365.8216326533,0.0,1.0
2003-12-02,28.5,28.52,28.31,28.31,1700,6.95246255637674,6.95734147746894,6.9061128060009,6.9061128060009,6968.75382026503,0.0,1.0
2003-12-03,28.051,28.051,28.051,28.051,200,6.84293077785698,6.84293077785698,6.84293077785698,6.84293077785698,819.853390619416,0.0,1.0
2003-12-04,27.65,28.05,27.65,28.05,900,6.74510840995849,6.84268683180237,6.74510840995849,6.84268683180237,3689.34025778737,0.0,1.0
2003-12-05,27.5,27.5,27.5,27.5,200,6.70851650176703,6.70851650176703,6.70851650176703,6.70851650176703,819.853390619416,0.0,1.0
2003-12-08,27.66,28.3,27.66,28.3,2800,6.74754787050459,6.9036733454548,6.74754787050459,6.9036733454548,11477.9474686718,0.0,1.0
2003-12-09,28.67,28.95,27.9,27.9,2500,6.99393338566039,7.06223828095111,6.80609492361092,6.80609492361092,10248.1673827427,0.0,1.0
2003-12-10,28.89,28.89,28.5,28.89,1500,7.04760151767453,7.04760151767453,6.95246255637674,7.04760151767453,6148.90042964561,0.0,1.0
2003-12-11,28.01,28.94,28.01,28.42,3100,6.83292898961799,7.05979882040502,6.83292898961799,6.93294687200797,12707.7275546009,0.0,1.0
2003-12-12,28.89,28.92,28.0,28.0,3400,7.04760151767453,7.05491989931282,6.83048952907189,6.83048952907189,13937.5076405301,0.0,1.0
2003-12-15,29.0,29.07,28.39,28.89,12300,7.0744355836816,7.09151180750428,6.92562849036968,7.04760151767453,50420.983523094,0.0,1.0
2003-12-16,28.451,29.019,28.45,28.55,2300,6.94050919970087,7.07907055871918,6.94026525364626,6.96465985910723,9428.31399212327,0.0,1.0
2003-12-17,28.0,28.0,28.0,28.0,1700,6.83048952907189,6.83048952907189,6.83048952907189,6.83048952907189,6968.75382026503,0.0,1.0
2003-12-18,29.0,29.0,27.55,27.55,1200,7.0744355836816,7.0744355836816,6.72071380449752,6.72071380449752,4919.12034371649,0.0,1.0
2003-12-19,29.0,29.0,29.0,29.0,900,7.0744355836816,7.0744355836816,7.0744355836816,7.0744355836816,3689.34025778737,0.0,1.0
2003-12-22,29.0,29.0,29.0,29.0,0,7.0744355836816,7.0744355836816,7.0744355836816,7.0744355836816,0,0.0,1.0
2003-12-23,28.85,28.85,28.85,28.85,100,7.03784367549014,7.03784367549014,7.03784367549014,7.03784367549014,409.926695309708,0.0,1.0
2003-12-24,28.85,28.85,28.85,28.85,500,7.03784367549014,7.03784367549014,7.03784367549014,7.03784367549014,2049.63347654854,0.0,1.0
2003-12-26,29.67,29.67,28.8,28.801,1200,7.2378794402701,7.2378794402701,7.02564637275966,7.02589031881427,4919.12034371649,0.0,1.0
2003-12-29,29.75,29.75,28.491,29.6,3700,7.25739512463888,7.25739512463888,6.95026704188526,7.22080321644742,15167.2877264592,0.0,1.0
2003-12-30,33.29,33.29,29.75,29.75,9500,8.12096415795726,8.12096415795726,7.25739512463888,7.25739512463888,38943.0360544222,0.0,1.0
2003-12-31,33.99,33.99,31.81,31.81,1100,8.29172639618405,8.29172639618405,7.75992399713488,7.75992399713488,4509.19364840679,0.0,1.0
2004-01-02,33.7,34.18,33.0,34.18,2200,8.22098204034724,8.3380761465599,8.05021980212044,8.3380761465599,9018.38729681357,0.0,1.0
2004-01-05,31.75,34.859,30.89,34.79,11600,7.7452872338583,8.50371551763989,7.53549362689395,8.48688323987182,47551.4966559261,0.0,1.0
2004-01-06,33.96,33.96,32.0,32.32,1200,8.28440801454576,8.28440801454576,7.80627374751073,7.88433648498584,4919.12034371649,0.0,1.0
2004-01-07,34.89,34.92,33.29,34.92,2400,8.51127784533279,8.51859622697108,8.12096415795726,8.51859622697108,9838.24068743298,0.0,1.0
2004-01-08,35.38,35.38,32.511,34.89,4900,8.63081141209155,8.63081141209155,7.93093018141629,8.51127784533279,20086.4080701757,0.0,1.0
2004-01-09,35.15,35.15,33.9,35.0,4200,8.57470381953132,8.57470381953132,8.26977125126918,8.53811191133986,17216.9212030077,0.0,1.0
2004-01-12,34.98,35.01,34.6,35.01,1100,8.53323299024767,8.54055137188596,8.44053348949598,8.54055137188596,4509.19364840678,0.0,1.0
2004-01-13,34.98,34.98,33.72,34.87,2300,8.53323299024767,8.53323299024767,8.22586096143943,8.5063989242406,9428.31399212327,0.0,1.0
2004-01-14,34.0,34.98,34.0,34.97,2300,8.29416585673015,8.53323299024767,8.29416585673015,8.53079352970157,9428.31399212327,0.0,1.0
2004-01-15,34.4,34.68,33.84,34.65,2100,8.39174427857403,8.46004917386475,8.2551344879926,8.45273079222646,8608.46060150386,0.0,1.0
2004-01-16,35.48,35.48,34.68,34.68,10300,8.65520601755252,8.65520601755252,8.46004917386475,8.46004917386475,42222.4496168999,0.0,1.0
2004-01-20,34.38,35.45,34.0,34.0,2600,8.38686535748184,8.64788763591423,8.29416585673015,8.29416585673015,10658.0940780524,0.0,1.0
2004-01-21,34.95,34.97,34.0,34.0,600,8.52591460860937,8.53079352970157,8.29416585673015,8.29416585673015,2459.56017185825,0.0,1.0
2004-01-22,34.95,34.95,34.0,34.57,1200,8.52591460860937,8.52591460860937,8.29416585673015,8.43321510785768,4919.12034371649,0.0,1.0
2004-01-23,35.42,35.42,33.961,34.93,600,8.64056925427594,8.64056925427594,8.28465196060037,8.52103568751718,2459.56017185825,0.0,1.0
2004-01-26,35.0,35.78,33.97,33.97,2900,8.53811191133986,8.72838983393543,8.28684747509186,8.28684747509186,11887.8741639815,0.0,1.0
2004-01-27,37.78,37.78,34.889,34.98,11900,9.21628194315485,9.21628194315485,8.51103389927818,8.53323299024767,48781.2767418552,0.0,1.0
2004-01-28,37.8,37.91,37.07,37.78,8400,9.22116086424705,9.24799493025412,9.04308024438196,9.21628194315485,34433.8424060154,0.0,1.0
2004-01-29,35.66,37.98,35.66,36.66,2400,8.69911630738227,9.2650711540768,8.69911630738227,8.94306236199198,9838.24068743298,0.0,1.0
2004-01-30,36.92,37.399,35.37,37.399,400,9.0064883361905,9.12333849634856,8.62837195154545,9.12333849634856,1639.70678123883,0.0,1.0
2004-02-02,38.4,38.49,36.0,36.92,22200,9.36752849701288,9.38948364192775,8.78205796594957,9.0064883361905,91003.726358755,0.0,1.0
2004-02-03,38.0,38.0,37.72,37.9,3100,9.26995007516899,9.26995007516899,9.20164517987827,9.24555546970802,12707.7275546009,0.0,1.0
2004-02-04,38.19,38.5,38.0,38.5,2600,9.31629982554484,9.39192310247385,9.26995007516899,9.39192310247385,10658.0940780524,0.0,1.0
2004-02-05,38.5,38.66,38.0,38.19,1200,9.39192310247385,9.4309544712114,9.26995007516899,9.31629982554484,4919.12034371649,0.0,1.0
2004-02-06,38.2,38.53,38.2,38.53,2400,9.31873928609093,9.39924148411214,9.31873928609093,9.39924148411214,9838.24068743299,0.0,1.0
2004-02-09,38.85,38.85,37.67,38.37,1400,9.47730422158724,9.47730422158724,9.18944787714779,9.36021011537458,5738.97373433591,0.0,1.0
2004-02-10,38.37,38.4,38.29,38.4,2400,9.36021011537458,9.36752849701288,9.34069443100581,9.36752849701288,9838.24068743299,0.0,1.0
2004-02-11,38.4,39.33,38.34,39.33,4100,9.36752849701288,9.5943983277999,9.35289173373629,9.5943983277999,16806.994507698,0.0,1.0
2004-02-12,38.55,38.64,37.61,38.4,4000,9.40412040520433,9.42607555011921,9.1748111138712,9.36752849701288,16397.0678123883,0.0,1.0
2004-02-13,38.42,38.69,38.3,38.69,6000,9.37240741810507,9.43827285284969,9.3431338915519,9.43827285284969,24595.6017185825,0.0,1.0
2004-02-17,38.75,39.07,38.42,39.07,2600,9.45290961612627,9.53097235360138,9.37240741810507,9.53097235360138,10658.0940780524,0.0,1.0
2004-02-18,39.209,39.209,38.22,38.22,6600,9.56488085519213,9.56488085519213,9.32361820718313,9.32361820718313,27055.1618904407,0.0,1.0
2004-02-19,40.0,40.0,39.103,39.2,10400,9.75784218438841,9.75784218438841,9.5390225734035,9.56268534070064,42632.3763122096,0.0,1.0
2004-02-20,40.19,40.3,38.62,39.97,6400,9.80419193476426,9.83102600077132,9.42119662902701,9.75052380275012,26235.3084998213,0.0,1.0
2004-02-23,39.96,41.15,38.78,40.46,2400,9.74808434220402,10.0383801471896,9.46022799776457,9.87005736950888,9838.24068743298,0.0,1.0
2004-02-24,40.0,40.4,40.0,40.21,4900,9.75784218438841,9.8554206062323,9.75784218438841,9.80907085585645,20086.4080701757,0.0,1.0
2004-02-25,38.82,40.0,38.82,40.0,2300,9.46998583994895,9.75784218438841,9.46998583994895,9.75784218438841,9428.31399212328,0.0,1.0
2004-02-26,38.001,40.0,38.001,39.599,8600,9.2701940212236,9.75784218438841,9.2701940212236,9.66001981648992,35253.6957966349,0.0,1.0
2004-02-27,38.77,38.77,36.77,36.77,3600,9.45778853721847,9.45778853721847,8.96989642799905,8.96989642799905,14757.3610311495,0.0,1.0
2004-03-01,39.44,40.5,36.77,40.5,10500,9.62123239380697,9.87981521169327,8.96989642799905,9.87981521169327,43042.3030075193,0.0,1.0
2004-03-02,38.88,39.3,38.0,39.3,1300,9.48462260322554,9.58707994616161,9.26995007516899,9.58707994616161,5329.0470390262,0.0,1.0
2004-03-03,38.99,38.99,36.5,37.0,3300,9.57000372233894,9.57000372233894,8.95883908349246,9.08156290655401,13444.8223567204,0.24,1.0
2004-03-04,38.6,38.6,38.6,38.6,100,9.47427914035094,9.47427914035094,9.47427914035094,9.47427914035094,407.418859294557,0.0,1.0
2004-03-05,36.79,39.0,34.74,39.0,8900,9.03001890086816,9.57245819880017,8.52685122631584,9.57245819880017,36260.2784772156,0.0,1.0
2004-03-08,35.0,36.56,34.75,36.56,8300,8.59066761430784,8.97356594225985,8.52930570277707,8.97356594225985,33815.7653214483,0.0,1.0
2004-03-09,33.43,34.951,32.66,34.711,6700,8.2053148098946,8.57864067964781,8.01632012237983,8.51973324457827,27297.0635727354,0.0,1.0
2004-03-10,33.12,33.77,33.05,33.05,2200,8.12922603959645,8.28876700957645,8.11204470436783,8.11204470436783,8963.21490448027,0.0,1.0
2004-03-11,33.47,34.35,32.98,33.64,12900,8.21513271573953,8.43112664432784,8.09486336913922,8.25685881558045,52557.0328489979,0.0,1.0
2004-03-12,34.55,34.988,33.0,34.0,8700,8.48021617355245,8.58772224255437,8.09977232206168,8.34521996818476,35445.4407586265,0.0,1.0
2004-03-15,34.27,34.27,33.56,33.56,500,8.41149083263799,8.41149083263799,8.23722300389061,8.23722300389061,2037.09429647279,0.0,1.0
2004-03-16,34.27,34.27,34.27,34.27,0,8.41149083263799,8.41149083263799,8.41149083263799,8.41149083263799,0,0.0,1.0
2004-03-17,35.0,35.0,34.12,34.15,3600,8.59066761430784,8.59066761430784,8.37467368571953,8.38203711510322,14667.0789346041,0.0,1.0
2004-03-18,34.98,35.22,34.98,35.22,1000,8.58575866138538,8.64466609645492,8.58575866138538,8.64466609645492,4074.18859294558,0.0,1.0
2004-03-19,34.8,34.8,34.8,34.8,300,8.54157808508323,8.54157808508323,8.54157808508323,8.54157808508323,1222.25657788367,0.0,1.0
2004-03-22,34.34,34.51,32.011,34.51,1400,8.42867216786661,8.47039826770753,7.85702460004595,8.47039826770753,5703.86403012381,0.0,1.0
2004-03-23,33.15,34.04,33.15,33.96,1000,8.13658946898014,8.35503787402968,8.13658946898014,8.33540206233984,4074.18859294558,0.0,1.0
2004-03-24,32.55,33.91,32.47,32.97,1100,7.98932088130629,8.32312968003368,7.96968506961645,8.09240889267799,4481.60745224013,0.0,1.0
2004-03-25,33.87,33.87,32.22,32.57,1700,8.31331177418876,8.31331177418876,7.90832315808568,7.99422983422876,6926.12060800748,0.0,1.0
2004-03-26,31.35,32.58,31.17,31.52,5500,7.6947837059586,7.99668431068998,7.65060312965644,7.73650980579952,22408.0372612007,0.0,1.0
2004-03-29,32.59,32.59,31.36,32.13,3200,7.99913878715122,7.99913878715122,7.69723818241983,7.8862328699346,13037.4034974258,0.0,1.0
2004-03-30,32.45,33.45,32.0,32.7,700,7.96477611669399,8.21022376281707,7.8543246759386,8.02613802822476,2851.9320150619,0.0,1.0
2004-03-31,33.17,34.139,31.7,32.45,4100,8.1414984219026,8.37933719099587,7.78069038210167,7.96477611669399,16704.1732310769,0.0,1.0
2004-04-01,35.0,35.0,32.07,32.07,4400,8.59066761430784,8.59066761430784,7.87150601116721,7.87150601116721,17926.4298089605,0.0,1.0
2004-04-02,35.0,35.189,34.47,35.189,9400,8.59066761430784,8.6370572194251,8.46058036186261,8.6370572194251,38297.3727736884,0.0,1.0
2004-04-05,35.23,35.23,35.08,35.08,10900,8.64712057291615,8.64712057291615,8.61030342599769,8.61030342599769,44408.6556631068,0.0,1.0
2004-04-06,35.0,35.24,35.0,35.24,800,8.59066761430784,8.64957504937738,8.59066761430784,8.64957504937738,3259.35087435646,0.0,1.0
2004-04-07,35.0,35.0,34.7,34.9,1700,8.59066761430784,8.59066761430784,8.51703332047092,8.56612284969553,6926.12060800748,0.0,1.0
2004-04-08,33.68,35.0,33.68,35.0,6500,8.26667672142537,8.59066761430784,8.26667672142537,8.59066761430784,26482.2258541463,0.0,1.0
2004-04-12,34.29,34.89,33.19,33.19,5000,8.41639978556045,8.5636683732343,8.14640737482507,8.14640737482507,20370.9429647279,0.0,1.0
2004-04-13,34.17,34.79,34.1,34.51,2600,8.38694606802568,8.539123608622,8.36976473279707,8.47039826770753,10592.8903416585,0.0,1.0
2004-04-14,33.45,33.99,33.0,33.26,3100,8.21022376281707,8.34276549172353,8.09977232206168,8.16358871005368,12629.9846381313,0.0,1.0
2004-04-15,33.89,33.91,32.01,32.01,1000,8.31822072711122,8.32312968003368,7.85677915239983,7.85677915239983,4074.18859294558,0.0,1.0
2004-04-16,33.959,33.959,32.03,32.98,2400,8.33515661469372,8.33515661469372,7.86168810532229,8.09486336913922,9778.05262306938,0.0,1.0
2004-04-19,32.05,34.4,32.05,34.4,2300,7.86659705824475,8.44339902663399,7.86659705824475,8.44339902663399,9370.63376377483,0.0,1.0
2004-04-20,32.66,33.23,30.85,33.23,6300,8.01632012237983,8.15622528066999,7.57205988289706,8.15622528066999,25667.3881355571,0.0,1.0
2004-04-21,34.5,35.97,32.66,32.66,2800,8.4679437912463,8.82875183104723,8.01632012237983,8.01632012237983,11407.7280602476,0.0,1.0
2004-04-22,34.49,34.5,33.931,34.5,1200,8.46548931478507,8.4679437912463,8.32828408060227,8.4679437912463,4889.02631153469,0.0,1.0
2004-04-23,34.29,34.5,34.29,34.5,1600,8.41639978556045,8.4679437912463,8.41639978556045,8.4679437912463,6518.70174871293,0.0,1.0
2004-04-26,34.47,34.499,33.5,34.298,1900,8.46058036186261,8.46769834360018,8.22249614512322,8.41836336672944,7740.9583265966,0.0,1.0
2004-04-27,34.05,34.5,34.05,34.5,8200,8.35749235049092,8.4679437912463,8.35749235049092,8.4679437912463,33408.3464621537,0.0,1.0
2004-04-28,35.02,37.49,34.989,37.49,13700,8.5955765672303,9.20183225315431,8.58796769020049,9.20183225315431,55816.3837233544,0.0,1.0
2004-04-29,35.05,35.09,34.68,34.87,5700,8.602939996614,8.61275790245892,8.51212436754846,8.55875942031184,23222.8749797898,0.0,1.0
2004-04-30,34.63,35.05,33.66,35.05,2500,8.4998519852423,8.602939996614,8.26176776850291,8.602939996614,10185.4714823639,0.0,1.0
2004-05-03,35.0,35.98,34.959,34.959,700,8.59066761430784,8.83120630750846,8.5806042608168,8.5806042608168,2851.9320150619,0.0,1.0
2004-05-04,34.99,34.99,34.85,34.85,2900,8.58821313784661,8.58821313784661,8.55385046738938,8.55385046738938,11815.1469195422,0.0,1.0
2004-05-05,35.0,35.24,35.0,35.24,6400,8.59066761430784,8.64957504937738,8.59066761430784,8.64957504937738,26074.8069948517,0.0,1.0
2004-05-06,35.0,35.1,34.96,35.099,2700,8.59066761430784,8.61521237892015,8.58084970846292,8.61496693127403,11000.3092009531,0.0,1.0
2004-05-07,35.0,35.0,34.24,34.69,1500,8.59066761430784,8.59066761430784,8.4041274032543,8.51457884400969,6111.28288941837,0.0,1.0
2004-05-10,35.0,36.27,34.91,36.27,12100,8.59066761430784,8.90238612488416,8.56857732615676,8.90238612488416,49297.6819746415,0.0,1.0
2004-05-11,34.95,35.48,34.89,34.98,2300,8.57839523200169,8.70848248444692,8.5636683732343,8.58575866138538,9370.63376377483,0.0,1.0
2004-05-12,34.98,34.99,34.951,34.99,1600,8.58575866138538,8.58821313784661,8.57864067964781,8.58821313784661,6518.70174871292,0.0,1.0
2004-05-13,34.89,34.9,34.82,34.821,1000,8.5636683732343,8.56612284969553,8.54648703800569,8.54673248565181,4074.18859294558,0.0,1.0
2004-05-14,34.63,34.969,34.6,34.88,2100,8.4998519852423,8.58305873727803,8.49248855585861,8.56121389677307,8555.79604518571,0.0,1.0
2004-05-17,34.81,34.96,34.431,34.96,1500,8.54403256154446,8.58084970846292,8.45100790366381,8.58084970846292,6111.28288941836,0.0,1.0
2004-05-18,34.02,34.8,34.0,34.8,11100,8.35012892110722,8.54157808508323,8.34521996818476,8.54157808508323,45223.4933816959,0.0,1.0
2004-05-19,34.23,34.37,34.19,34.37,500,8.40167292679307,8.4360355972503,8.39185502094815,8.4360355972503,2037.09429647279,0.0,1.0
2004-05-20,34.24,34.25,34.22,34.23,2700,8.4041274032543,8.40658187971553,8.39921845033184,8.40167292679307,11000.3092009531,0.0,1.0
2004-05-21,35.03,35.03,34.23,34.23,9200,8.59803104369153,8.59803104369153,8.40167292679307,8.40167292679307,37482.5350550993,0.0,1.0
2004-05-24,34.74,35.05,34.371,34.93,6100,8.52685122631584,8.602939996614,8.43628104489643,8.57348627907923,24852.550416968,0.0,1.0
2004-05-25,35.2,35.33,34.74,34.74,10700,8.63975714353246,8.67166533752846,8.52685122631584,8.52685122631584,43593.8179445177,0.0,1.0
2004-05-26,18.0441,18.34,16.11,16.11,10950,8.85776374281898,9.00301965979462,7.90832315808568,7.90832315808568,22306.182546377,0.0,2.0
2004-05-27,18.22,18.24,18.181,18.24,15900,8.94411222472508,8.95393013057,8.92496730832748,8.95393013057,32389.7993139173,0.0,1.0
2004-05-28,18.24,18.24,18.23,18.24,18100,8.95393013057,8.95393013057,8.94902117764754,8.95393013057,36871.4067661575,0.0,1.0
2004-06-01,18.24,18.25,17.911,18.2,3500,8.95393013057,8.95883908349246,8.79242557942102,8.93429431888016,7129.83003765476,0.0,1.0
2004-06-02,18.26,18.3,18.249,18.3,10900,8.96374803641493,8.98338384810477,8.95834818820022,8.98338384810477,22204.3278315534,0.0,1.0
2004-06-03,18.3,18.56,18.25,18.26,5800,8.98338384810477,9.11101662408877,8.95883908349246,8.96374803641493,11815.1469195422,0.0,1.0
2004-06-04,18.34,18.49,18.3,18.49,14600,9.00301965979462,9.07665395363154,8.98338384810477,9.07665395363154,29741.5767285027,0.0,1.0
2004-06-07,18.52,18.99,18.32,18.99,26500,9.09138081239893,9.32210159975462,8.99320175394969,9.32210159975462,53982.9988565289,0.0,1.0
2004-06-08,18.49,18.5,18.4,18.5,7000,9.07665395363154,9.08156290655401,9.03247337732939,9.08156290655401,14259.6600753095,0.0,1.0
2004-06-09,18.9,18.93,18.47,18.89,26200,9.27792102345247,9.29264788221985,9.06683604778662,9.27301207053001,53371.8705675871,0.0,1.0
2004-06-10,19.58,19.59,19.0,19.14,146700,9.61172982217986,9.61663877510232,9.32701055267709,9.39573589359155,298841.733292558,0.0,1.0
2004-06-14,20.22,21.79,20.1,21.79,71300,9.9259028092174,10.6966084180439,9.86699537414787,10.6966084180439,145244.82333851,0.0,1.0
2004-06-15,20.4,20.68,19.8,20.68,113500,10.0142639618217,10.1517146436506,9.71972678647402,10.1517146436506,231210.202649662,0.0,1.0
2004-06-16,20.449,20.48,20.35,20.48,37100,10.0383178311418,10.0535355852014,9.98971919720941,10.0535355852014,75576.1983991403,0.0,1.0
2004-06-17,20.549,20.59,19.85,20.351,60200,10.0874073603664,10.1075340673485,9.74427155108632,9.99021009250165,122633.076647662,0.0,1.0
2004-06-18,20.6,20.75,20.44,20.75,30700,10.1124430202709,10.1860773141079,10.0338997735116,10.1860773141079,62538.7949017149,0.0,1.0
2004-06-21,20.97,21.14,20.42,20.42,162600,10.294074278402,10.3775264780839,10.0240818676666,10.0240818676666,331231.532606476,0.0,1.0
2004-06-22,21.9,21.99,21.059,21.06,154900,10.750606900191,10.7947874764931,10.3377639594119,10.3382548547042,315545.906523634,0.0,1.0
2004-06-23,21.78,21.9,21.53,21.899,99800,10.6916994651214,10.750606900191,10.5689756420599,10.7501160048987,203302.010787985,0.0,1.0
2004-06-24,21.26,21.84,20.551,21.84,62200,10.4364339131534,10.7211531826562,10.0883891509509,10.7211531826562,126707.265240608,0.0,1.0
2004-06-25,21.38,21.5,18.75,21.5,431300,10.495341348223,10.5542487832925,9.20428672961554,10.5542487832925,878598.77006871,0.0,1.0
2004-06-28,21.38,22.1,21.16,21.54,70700,10.495341348223,10.8487859586402,10.3873443839288,10.5738845949823,144022.566760625,0.0,1.0
2004-06-29,21.79,22.59,21.55,22.59,61600,10.6966084180439,11.0893246518408,10.5787935479048,11.0893246518408,125485.008662724,0.0,1.0
2004-06-30,23.11,23.64,21.91,22.1,107600,11.3445902038088,11.6047647086993,10.7555158531134,10.8487859586402,219191.346300472,0.0,1.0
2004-07-01,22.83,23.53,22.63,23.18,91800,11.2071395219799,11.5507662265522,11.1089604635307,11.378952874266,187005.256416202,0.0,1.0
2004-07-02,22.6,23.22,22.3,23.22,35700,11.0942336047633,11.3985886859559,10.9469650170894,11.3985886859559,72724.2663840783,0.0,1.0
2004-07-06,18.38,22.78,18.26,22.78,240800,9.02265547148446,11.1825947573676,8.96374803641493,11.1825947573676,490532.306590648,0.0,1.0
2004-07-07,17.04,18.25,16.82,17.61,235700,8.36485577987461,8.95883908349246,8.25685881558045,8.64466609645492,480143.125678636,0.0,1.0
2004-07-08,16.84,17.65,16.25,16.53,157400,8.26667672142537,8.66430190814477,7.97704849900014,8.11449918082907,320638.642264817,0.0,1.0
2004-07-09,17.37,17.63,16.66,16.76,48500,8.52685122631584,8.65448400229984,8.17831556882107,8.22740509804568,98799.0733789302,0.0,1.0
2004-07-12,16.96,17.67,16.25,17.67,38200,8.32558415649491,8.67411981398969,7.97704849900014,8.67411981398969,77817.0021252606,0.0,1.0
2004-07-13,16.51,16.96,16.3,16.91,58700,8.10468127498414,8.32558415649491,8.00159326361245,8.30103939188261,119577.435202953,0.0,1.0
2004-07-14,16.08,16.5,16.01,16.01,52000,7.89359629931829,8.09977232206168,7.85923362886106,7.85923362886106,105928.903416585,0.0,1.0
2004-07-15,15.31,16.02,15.28,16.02,50900,7.51560692428875,7.86414258178352,7.50088006552136,7.86414258178352,103688.099690465,0.0,1.0
2004-07-16,14.2,15.3,14.16,15.26,97900,6.97071314989551,7.51069797136628,6.95107733820566,7.49106215967644,199431.531624686,0.0,1.0
2004-07-19,14.05,14.49,13.8,14.0,49600,6.89707885605858,7.11307278464689,6.77435503299704,6.87253409144627,101039.87710505,0.0,1.0
2004-07-20,14.54,14.7,13.93,14.0,47200,7.1376175492592,7.21616079601859,6.83817142098904,6.87253409144627,96150.8507935156,0.0,1.0
2004-07-21,14.26,15.53,14.25,14.48,28900,7.00016686743028,7.6236038885829,6.99525791450781,7.10816383172443,58872.0251680635,0.0,1.0
2004-07-22,14.31,14.8,13.76,13.76,45400,7.02471163204258,7.2652503252432,6.75471922130719,6.75471922130719,92484.0810598646,0.0,1.0
2004-07-23,14.25,14.99,14.0,14.45,37000,6.99525791450781,7.35852043076997,6.87253409144627,7.09343697295705,75372.4889694932,0.0,1.0
2004-07-26,13.98,14.15,13.75,13.851,28900,6.86271618560135,6.9461683852832,6.74981026838473,6.7993906929016,58872.0251680636,0.0,1.0
2004-07-27,13.85,14.1,13.7,14.1,42800,6.79889979760935,6.92162362067089,6.72526550377242,6.92162362067089,87187.6358890353,0.0,1.0
2004-07-28,14.12,14.25,13.72,13.75,17300,6.93144152651581,6.99525791450781,6.73508340961735,6.74981026838473,35241.7313289793,0.0,1.0
2004-07-29,13.68,14.169,13.47,13.77,18000,6.7154475979275,6.95549539583588,6.61235958655581,6.75962817422966,36667.6973365102,0.0,1.0
2004-07-30,10.89,12.11,10.6,12.0,386100,5.34584973256071,5.94474198910103,5.20349009780932,5.89074350695395,786522.107868143,0.0,1.0
2004-08-02,10.99,11.22,10.47,10.47,88600,5.39493926178532,5.50784517900194,5.13967370981732,5.13967370981732,180486.554667489,0.0,1.0
2004-08-03,10.57,11.35,10.57,11.3,101900,5.18876323904194,5.57166156699394,5.18876323904194,5.54711680238164,207579.908810577,0.0,1.0
2004-08-04,11.2,11.41,10.85,10.85,27500,5.49802727315702,5.60111528452871,5.32621392087086,5.32621392087086,56020.0931530017,0.0,1.0
2004-08-05,10.95,11.73,10.87,10.87,65700,5.37530345009548,5.75820177804748,5.33603182671578,5.33603182671578,133837.095278262,0.0,1.0
2004-08-06,11.03,11.17,10.7,10.7,45400,5.41457507347517,5.48330041438963,5.25257962703394,5.25257962703394,92484.0810598646,0.0,1.0
2004-08-09,10.94,11.18,10.77,10.93,42100,5.37039449717302,5.4882093673121,5.28694229749117,5.36548554425056,85761.6698815043,0.0,1.0
2004-08-10,11.27,11.45,11.01,11.02,31000,5.53238994361425,5.62075109621856,5.40475716763025,5.40966612055271,63149.9231906564,0.0,1.0
2004-08-11,11.41,11.45,11.11,11.11,18500,5.60111528452871,5.62075109621856,5.45384669685486,5.45384669685486,37686.2444847466,0.0,1.0
2004-08-12,10.99,11.26,10.97,11.26,22300,5.39493926178532,5.52748099069179,5.3851213559404,5.52748099069179,45427.2028113432,0.0,1.0
2004-08-13,10.75,11.13,10.59,10.99,41700,5.27712439164625,5.46366460269979,5.19858114488686,5.39493926178532,84946.8321629152,0.0,1.0
2004-08-16,10.85,11.1,10.75,10.75,27400,5.32621392087086,5.4489377439324,5.27712439164625,5.27712439164625,55816.3837233544,0.0,1.0
2004-08-17,10.98,11.21,10.81,11.21,52400,5.39003030886286,5.50293622607948,5.30657810918102,5.50293622607948,106743.741135174,0.0,1.0
2004-08-18,11.42,11.42,10.94,10.98,28800,5.60602423745117,5.60602423745117,5.37039449717302,5.39003030886286,58668.3157384163,0.0,1.0
2004-08-19,11.13,11.26,11.11,11.16,29700,5.46366460269979,5.52748099069179,5.45384669685486,5.47839146146717,60501.7006052418,0.0,1.0
2004-08-20,11.32,11.48,11.12,11.19,29400,5.55693470822656,5.63547795498594,5.45875564977733,5.49311832023456,59890.5723163,0.0,1.0
2004-08-23,11.31,11.46,11.25,11.46,16800,5.5520257553041,5.62566004914102,5.52257203776933,5.62566004914102,34223.1841807428,0.0,1.0
2004-08-24,11.35,11.44,11.32,11.38,29800,5.57166156699394,5.6158421432961,5.55693470822656,5.58638842576133,60705.4100348891,0.0,1.0
2004-08-25,11.67,11.67,11.17,11.299,18300,5.72874806051272,5.72874806051272,5.48330041438963,5.54662590708939,37278.825625452,0.0,1.0
2004-08-26,11.69,11.73,11.51,11.51,13400,5.73856596635764,5.75820177804748,5.65020481375333,5.65020481375333,27297.0635727354,0.0,1.0
2004-08-27,12.65,12.8,11.8,11.96,25600,6.20982544691395,6.28345974075088,5.79256444850472,5.8711076952641,52149.6139897034,0.0,1.0
2004-08-30,12.36,13.71,12.3,13.71,19700,6.06746581216257,6.73017445669489,6.0380120946278,6.73017445669489,40130.7576405139,0.0,1.0
2004-08-31,12.78,12.78,12.37,12.54,21700,6.27364183490596,6.27364183490596,6.07237476508503,6.15582696476688,44204.9462334595,0.0,1.0
2004-09-01,13.22,13.96,12.87,13.13,22600,6.48963576349427,6.85289827975643,6.31782241120811,6.44545518719211,46038.331100285,0.0,1.0
2004-09-02,13.07,14.2,12.96,13.22,12400,6.41600146965734,6.97071314989551,6.36200298751027,6.48963576349427,25259.9692762626,0.0,1.0
2004-09-03,13.73,13.96,13.21,13.96,5900,6.73999236253981,6.85289827975643,6.48472681057181,6.85289827975643,12018.8563491895,0.0,1.0
2004-09-07,13.08,13.99,13.08,13.99,16900,6.4209104225798,6.86762513852381,6.4209104225798,6.86762513852381,34426.8936103901,0.0,1.0
2004-09-08,13.24,13.5,13.1,13.17,19800,6.49945366933919,6.62708644532319,6.43072832842473,6.46509099888196,40334.4670701612,0.0,1.0
2004-09-09,14.1,14.29,13.08,13.08,25100,6.92162362067089,7.01489372619766,6.4209104225798,6.4209104225798,51131.066841467,0.0,1.0
2004-09-10,15.18,15.45,13.63,13.63,19700,7.45179053629674,7.58433226520321,6.69090283331519,6.69090283331519,40130.757640514,0.0,1.0
2004-09-13,15.6,16.0,15.03,15.03,23800,7.65796655904013,7.8543246759386,7.37815624245982,7.37815624245982,48482.8442560524,0.0,1.0
2004-09-14,15.25,15.59,15.02,15.59,11200,7.48615320675398,7.65305760611767,7.37324728953736,7.65305760611767,22815.4561204952,0.0,1.0
2004-09-15,15.3,15.519,15.25,15.3,11100,7.51069797136628,7.61820404036819,7.48615320675398,7.51069797136628,22611.746690848,0.0,1.0
2004-09-16,15.43,15.98,15.25,15.98,6700,7.57451435935829,7.84450677009368,7.48615320675398,7.84450677009368,13648.5317863677,0.0,1.0
2004-09-17,15.35,16.39,14.84,16.39,33300,7.53524273597859,8.0457738399146,7.28488613693305,8.0457738399146,67835.2400725439,0.0,1.0
2004-09-20,15.6,15.65,15.35,15.6,15200,7.65796655904013,7.68251132365244,7.53524273597859,7.65796655904013,30963.8333063864,0.0,1.0
2004-09-21,15.28,15.93,15.08,15.08,7200,7.50088006552136,7.81996200548137,7.40270100707213,7.40270100707213,14667.0789346041,0.0,1.0
2004-09-22,15.7,15.7,14.81,15.38,9500,7.70705608826475,7.70705608826475,7.27015927816567,7.54996959474598,19352.3958164915,0.0,1.0
2004-09-23,14.97,15.67,14.97,15.36,3100,7.34870252492505,7.69232922949737,7.34870252492505,7.54015168890105,6314.99231906565,0.0,1.0
2004-09-24,15.31,15.68,14.86,14.86,3900,7.51560692428875,7.69723818241983,7.29470404277797,7.29470404277797,7944.66775624387,0.0,1.0
2004-09-27,15.31,15.41,14.75,15.41,7900,7.51560692428875,7.56469645351336,7.2407055606309,7.56469645351336,16093.044942135,0.0,1.0
2004-09-28,15.52,15.55,14.97,14.97,3400,7.61869493566044,7.63342179442783,7.34870252492505,7.34870252492505,6926.12060800748,0.0,1.0
2004-09-29,14.93,15.57,14.63,15.57,6000,7.3290667132352,7.64323970027275,7.18179812556136,7.64323970027275,12222.5657788367,0.0,1.0
2004-09-30,13.89,14.69,13.89,14.14,20100,6.8185356092992,7.21125184309613,6.8185356092992,6.94125943236074,40945.595359103,0.0,1.0
2004-10-01,14.99,14.99,14.21,14.24,7700,7.35852043076997,7.35852043076997,6.97562210281797,6.99034896158535,15685.6260828405,0.0,1.0
2004-10-04,14.63,15.0,14.57,14.71,9300,7.18179812556136,7.36342938369244,7.15234440802659,7.22106974894105,18944.9769571969,0.0,1.0
2004-10-05,14.78,14.8,14.55,14.75,5200,7.25543241939828,7.2652503252432,7.14252650218166,7.2407055606309,10592.8903416585,0.0,1.0
2004-10-06,15.39,15.44,14.8,14.8,13000,7.55487854766844,7.57942331228075,7.2652503252432,7.2652503252432,26482.2258541462,0.0,1.0
2004-10-07,15.39,15.39,14.85,14.85,2600,7.55487854766844,7.55487854766844,7.28979508985551,7.28979508985551,5296.44517082925,0.0,1.0
2004-10-08,15.44,15.49,15.01,15.01,7400,7.57942331228075,7.60396807689306,7.3683383366149,7.3683383366149,15074.4977938986,0.0,1.0
2004-10-11,15.45,15.45,15.0,15.409,3900,7.58433226520321,7.58433226520321,7.36342938369244,7.56420555822112,7944.66775624387,0.0,1.0
2004-10-12,15.98,15.98,15.4,15.44,13000,7.84450677009368,7.84450677009368,7.5597875005909,7.57942331228075,26482.2258541462,0.0,1.0
2004-10-13,15.98,16.4,15.45,15.74,16600,7.84450677009368,8.05068279283706,7.58433226520321,7.7266918999546,33815.7653214483,0.0,1.0
2004-10-14,15.57,16.0,15.45,15.47,17000,7.64323970027275,7.8543246759386,7.58433226520321,7.59415017104813,34630.6030400374,0.0,1.0
2004-10-15,16.24,16.96,15.61,15.7,8700,7.97213954607768,8.32558415649491,7.66287551196259,7.70705608826475,17722.7203793133,0.0,1.0
2004-10-18,15.9,16.74,15.78,16.31,13100,7.80523514671398,8.21758719220076,7.74632771164444,8.00650221653491,26685.9352837935,0.0,1.0
2004-10-19,15.27,16.25,15.27,16.23,3200,7.4959711125989,7.97704849900014,7.4959711125989,7.96723059315522,6518.70174871292,0.0,1.0
2004-10-20,15.31,15.31,15.06,15.09,10100,7.51560692428875,7.51560692428875,7.39288310122721,7.40760995999459,20574.6523943752,0.0,1.0
2004-10-21,15.27,15.35,15.0,15.31,4500,7.4959711125989,7.53524273597859,7.36342938369244,7.51560692428875,9166.92433412755,0.0,1.0
2004-10-22,13.17,16.07,11.8,15.83,59200,6.46509099888196,7.88868734639583,5.79256444850472,7.77087247625675,120595.982351189,0.0,1.0
2004-10-25,12.99,13.18,11.87,11.87,24600,6.37672984627765,6.46999995180442,5.82692711896195,5.82692711896195,50112.5196932306,0.0,1.0
2004-10-26,13.14,13.14,12.69,12.9,7600,6.45036414011457,6.45036414011457,6.2294612586038,6.3325492699755,15481.9166531932,0.0,1.0
2004-10-27,13.99,14.0,13.52,13.61,15200,6.86762513852381,6.87253409144627,6.63690435116812,6.68108492747027,30963.8333063864,0.0,1.0
2004-10-28,14.34,14.64,13.57,13.97,14700,7.03943849080997,7.18670707848382,6.66144911578042,6.85780723267889,29945.28615815,0.0,1.0
2004-10-29,13.965,14.509,13.81,14.335,4800,6.85535275621766,7.12239979519957,6.7792639859195,7.03698401434874,9778.05262306938,0.0,1.0
2004-11-01,14.02,14.1,13.53,13.53,2900,6.8823519972912,6.92162362067089,6.64181330409058,6.64181330409058,5907.57345977108,0.0,1.0
2004-11-02,13.71,14.63,13.68,14.1,27200,6.73017445669489,7.18179812556136,6.7154475979275,6.92162362067089,55408.9648640598,0.0,1.0
2004-11-03,14.3,14.45,13.79,14.45,13100,7.01980267912012,7.09343697295705,6.76944608007458,7.09343697295705,26685.9352837935,0.0,1.0
2004-11-04,14.14,14.67,14.04,14.4,5600,6.94125943236074,7.2014339372512,6.89216990313612,7.06889220834474,11407.7280602476,0.0,1.0
2004-11-05,13.45,14.0,13.38,14.0,9200,6.60254168071088,6.87253409144627,6.56817901025365,6.87253409144627,18741.2675275497,0.0,1.0
2004-11-08,13.01,13.401,12.4,13.401,10900,6.38654775212257,6.57848781139082,6.08710162385241,6.57848781139082,22204.3278315534,0.0,1.0
2004-11-09,13.2,13.41,12.99,12.99,7800,6.47981785764934,6.58290586902104,6.37672984627765,6.37672984627765,15889.3355124878,0.0,1.0
2004-11-10,13.61,13.77,13.0,13.2,11000,6.68108492747027,6.75962817422966,6.38163879920011,6.47981785764934,22408.0372612007,0.0,1.0
2004-11-11,13.99,13.99,13.66,13.77,9200,6.86762513852381,6.86762513852381,6.70562969208258,6.75962817422966,18741.2675275497,0.0,1.0
2004-11-12,14.29,14.29,13.87,13.87,4400,7.01489372619766,7.01489372619766,6.80871770345427,6.80871770345427,8963.21490448027,0.0,1.0
2004-11-15,13.88,14.08,13.511,13.97,13600,6.81362665637673,6.91180571482597,6.6324862935379,6.85780723267889,27704.4824320299,0.0,1.0
2004-11-16,13.75,13.99,13.75,13.99,7600,6.74981026838473,6.86762513852381,6.74981026838473,6.86762513852381,15481.9166531932,0.0,1.0
2004-11-17,13.8,14.06,13.55,14.01,11400,6.77435503299704,6.90198780898104,6.6516312099355,6.87744304436873,23222.8749797898,0.0,1.0
2004-11-18,13.89,14.0,13.86,13.86,4000,6.8185356092992,6.87253409144627,6.80380875053181,6.80380875053181,8148.37718589115,0.0,1.0
2004-11-19,13.83,13.91,13.8,13.82,6700,6.78908189176443,6.82835351514412,6.77435503299704,6.78417293884196,13648.5317863677,0.0,1.0
2004-11-22,13.94,13.99,13.71,13.99,12200,6.8430803739115,6.86762513852381,6.73017445669489,6.86762513852381,24852.550416968,0.0,1.0
2004-11-23,14.21,14.25,13.71,13.95,5900,6.97562210281797,6.99525791450781,6.73017445669489,6.84798932683397,12018.8563491894,0.0,1.0
2004-11-24,14.85,14.85,13.99,14.24,3300,7.28979508985551,7.28979508985551,6.86762513852381,6.99034896158535,6722.4111783602,0.0,1.0
2004-11-26,14.23,14.5,14.11,14.5,4100,6.98544000866289,7.11798173756936,6.92653257359335,7.11798173756936,8352.08661553843,0.0,1.0
2004-11-29,14.75,14.85,14.15,14.39,9100,7.2407055606309,7.28979508985551,6.9461683852832,7.06398325542228,18537.5580979024,0.0,1.0
2004-11-30,14.72,14.72,14.0,14.22,10100,7.22597870186351,7.22597870186351,6.87253409144627,6.98053105574043,20574.6523943752,0.0,1.0
2004-12-01,14.7,14.73,14.2,14.4,13400,7.21616079601859,7.23088765478597,6.97071314989551,7.06889220834474,27297.0635727354,0.0,1.0
2004-12-02,14.68,14.73,14.22,14.7,1600,7.20634289017366,7.23088765478597,6.98053105574043,7.21616079601859,3259.35087435646,0.0,1.0
2004-12-03,14.47,14.72,14.38,14.47,6800,7.10325487880197,7.22597870186351,7.05907430249982,7.10325487880197,13852.241216015,0.0,1.0
2004-12-06,14.41,14.51,14.33,14.45,8400,7.0738011612672,7.12289069049182,7.03452953788751,7.09343697295705,17111.5920903714,0.0,1.0
2004-12-07,13.6,14.59,13.58,14.59,9000,6.67617597454781,7.16216231387151,6.66635806870289,7.16216231387151,18333.8486682551,0.0,1.0
2004-12-08,13.91,13.929,13.55,13.571,5300,6.82835351514412,6.8376805256968,6.6516312099355,6.66194001107267,10796.5997713058,0.0,1.0
2004-12-09,13.81,14.27,13.55,14.27,2000,6.7792639859195,7.00507582035274,6.6516312099355,7.00507582035274,4074.18859294558,0.0,1.0
2004-12-10,13.96,14.27,13.5,14.27,8300,6.85289827975643,7.00507582035274,6.62708644532319,7.00507582035274,16907.8826607241,0.0,1.0
2004-12-13,13.85,14.27,13.61,14.27,6900,6.79889979760935,7.00507582035274,6.68108492747027,7.00507582035274,14055.9506456622,0.0,1.0
2004-12-14,13.89,13.99,13.62,13.621,4000,6.8185356092992,6.86762513852381,6.68599388039273,6.68648477568498,8148.37718589115,0.0,1.0
2004-12-15,13.86,14.31,13.621,13.621,3600,6.80380875053181,7.02471163204258,6.68648477568498,6.68648477568498,7333.53946730204,0.0,1.0
2004-12-16,13.85,14.3,13.78,14.3,4200,6.79889979760935,7.01980267912012,6.76453712715212,7.01980267912012,8555.79604518571,0.0,1.0
2004-12-17,13.65,13.83,13.6,13.64,16900,6.70072073916012,6.78908189176443,6.67617597454781,6.69581178623766,34426.8936103901,0.0,1.0
2004-12-20,13.51,13.71,13.51,13.57,6400,6.63199539824565,6.73017445669489,6.63199539824565,6.66144911578042,13037.4034974259,0.0,1.0
2004-12-21,13.19,13.65,12.83,13.65,11500,6.47490890472688,6.70072073916012,6.29818659951826,6.70072073916012,23426.5844094371,0.0,1.0
2004-12-22,13.34,13.35,13.0,13.0,4700,6.54854319856381,6.55345215148627,6.38163879920011,6.38163879920011,9574.3431934221,0.0,1.0
2004-12-23,13.22,13.29,13.07,13.29,13200,6.48963576349427,6.5239984339515,6.41600146965734,6.5239984339515,26889.6447134408,0.0,1.0
2004-12-27,12.99,13.54,12.99,13.15,10600,6.37672984627765,6.64672225701304,6.37672984627765,6.45527309303704,21593.1995426116,0.0,1.0
2004-12-28,13.29,13.46,13.06,13.17,9600,6.5239984339515,6.60745063363335,6.41109251673488,6.46509099888196,19556.1052461388,0.0,1.0
2004-12-29,13.11,13.99,13.11,13.91,11400,6.43563728134719,6.86762513852381,6.43563728134719,6.82835351514412,23222.8749797898,0.0,1.0
2004-12-30,13.24,13.58,13.12,13.13,13100,6.49945366933919,6.66635806870289,6.44054623426965,6.44545518719211,26685.9352837935,0.0,1.0
2004-12-31,13.36,13.49,13.31,13.31,3600,6.55836110440873,6.62217749240073,6.53381633979642,6.53381633979642,7333.53946730204,0.0,1.0
2005-01-03,12.93,13.25,12.91,13.1,5400,6.34727612874288,6.50436262226165,6.33745822289796,6.43072832842473,11000.3092009531,0.0,1.0
2005-01-04,13.19,13.2,13.07,13.14,18700,6.47490890472688,6.47981785764934,6.41600146965734,6.45036414011457,38093.6633440411,0.0,1.0
2005-01-05,13.1,13.18,13.1,13.11,9000,6.43072832842473,6.46999995180442,6.43072832842473,6.43563728134719,18333.8486682551,0.0,1.0
2005-01-06,13.2,13.23,13.15,13.15,4700,6.47981785764934,6.49454471641673,6.45527309303704,6.45527309303704,9574.34319342211,0.0,1.0
2005-01-07,13.01,13.12,12.69,13.1,7600,6.38654775212257,6.44054623426965,6.2294612586038,6.43072832842473,15481.9166531932,0.0,1.0
2005-01-10,12.73,13.09,12.51,12.6,16500,6.24909707029365,6.42581937550227,6.14110010599949,6.18528068230165,33612.055891801,0.0,1.0
2005-01-11,12.65,12.76,12.37,12.61,23400,6.20982544691395,6.26382392906103,6.07237476508503,6.19018963522411,47668.0065374633,0.0,1.0
2005-01-12,12.6,12.68,12.46,12.46,22700,6.18528068230165,6.22455230568134,6.11655534138718,6.11655534138718,46242.0405299323,0.0,1.0
2005-01-13,12.75,12.92,12.55,12.56,10600,6.25891497613857,6.34236717582042,6.16073591768934,6.1656448706118,21593.1995426116,0.0,1.0
2005-01-14,12.97,13.0,12.7,12.9,12200,6.36691194043273,6.38163879920011,6.23437021152626,6.3325492699755,24852.550416968,0.0,1.0
2005-01-18,13.15,13.3,12.76,13.18,4600,6.45527309303704,6.52890738687396,6.26382392906103,6.46999995180442,9370.63376377482,0.0,1.0
2005-01-19,13.07,13.28,13.03,13.28,8600,6.41600146965734,6.51908948102904,6.3963656579675,6.51908948102904,17519.010949666,0.0,1.0
2005-01-20,13.08,13.13,12.76,12.78,11400,6.4209104225798,6.44545518719211,6.26382392906103,6.27364183490596,23222.8749797898,0.0,1.0
2005-01-21,13.1,13.28,12.86,13.28,6100,6.43072832842473,6.51908948102904,6.31291345828565,6.51908948102904,12426.275208484,0.0,1.0
2005-01-24,13.17,13.25,13.11,13.11,15100,6.46509099888196,6.50436262226165,6.43563728134719,6.43563728134719,30760.1238767391,0.0,1.0
2005-01-25,13.4,13.54,13.19,13.26,11500,6.57799691609858,6.64672225701304,6.47490890472688,6.50927157518411,23426.5844094371,0.0,1.0
2005-01-26,13.98,13.98,13.19,13.44,9500,6.86271618560135,6.86271618560135,6.47490890472688,6.59763272778842,19352.3958164915,0.0,1.0
2005-01-27,15.15,15.15,13.71,13.95,13000,7.43706367752936,7.43706367752936,6.73017445669489,6.84798932683397,26482.2258541462,0.0,1.0
2005-01-28,13.95,14.11,11.78,12.97,71500,6.84798932683397,6.92653257359335,5.78274654265979,6.36691194043273,145652.242197804,0.0,1.0
2005-01-31,13.58,14.17,13.42,13.53,25900,6.66635806870289,6.95598629112812,6.5878148219435,6.64181330409058,52760.7422786452,0.0,1.0
2005-02-01,13.72,13.72,13.43,13.43,10800,6.73508340961735,6.73508340961735,6.59272377486596,6.59272377486596,22000.6184019061,0.0,1.0
2005-02-02,13.78,13.82,13.42,13.63,15900,6.76453712715212,6.78417293884196,6.5878148219435,6.69090283331519,32389.7993139173,0.0,1.0
2005-02-03,13.51,13.71,13.39,13.39,5500,6.63199539824565,6.73017445669489,6.57308796317611,6.57308796317611,11204.0186306003,0.0,1.0
2005-02-04,13.86,13.88,13.4,13.43,8400,6.80380875053181,6.81362665637673,6.57799691609858,6.59272377486596,17111.5920903714,0.0,1.0
2005-02-07,13.5,13.77,13.49,13.49,12800,6.62708644532319,6.75962817422966,6.62217749240073,6.62217749240073,26074.8069948517,0.0,1.0
2005-02-08,13.57,13.62,13.5,13.5,4100,6.66144911578042,6.68599388039273,6.62708644532319,6.62708644532319,8352.08661553844,0.0,1.0
2005-02-09,13.48,13.87,13.41,13.85,7900,6.61726853947827,6.80871770345427,6.58290586902104,6.79889979760935,16093.044942135,0.0,1.0
2005-02-10,13.64,14.0,13.41,13.85,16200,6.69581178623766,6.87253409144627,6.58290586902104,6.79889979760935,33000.9276028591,0.0,1.0
2005-02-11,13.9,13.94,12.77,13.41,260900,6.82344456222166,6.8430803739115,6.26873288198349,6.58290586902104,531477.90194975,0.0,1.0
2005-02-14,14.05,14.1,13.86,14.1,12500,6.89707885605858,6.92162362067089,6.80380875053181,6.92162362067089,25463.6787059099,0.0,1.0
2005-02-15,13.73,14.07,13.71,13.88,11600,6.73999236253981,6.90689676190351,6.73017445669489,6.81362665637673,23630.2938390843,0.0,1.0
2005-02-16,13.51,13.58,13.35,13.37,4700,6.63199539824565,6.66635806870289,6.55345215148627,6.56327005733119,9574.34319342211,0.0,1.0
2005-02-17,13.3,13.5,13.18,13.37,11600,6.52890738687396,6.62708644532319,6.46999995180442,6.56327005733119,23630.2938390843,0.0,1.0
2005-02-18,13.4,13.67,13.18,13.67,6100,6.57799691609858,6.71053864500504,6.46999995180442,6.71053864500504,12426.275208484,0.0,1.0
2005-02-22,13.3,13.48,13.15,13.17,13600,6.52890738687396,6.61726853947827,6.45527309303704,6.46509099888196,27704.4824320299,0.0,1.0
2005-02-23,13.4,14.04,13.18,13.18,12900,6.57799691609858,6.89216990313612,6.46999995180442,6.46999995180442,26278.516424499,0.0,1.0
2005-02-24,13.65,13.69,13.4,13.69,7000,6.70072073916012,6.72035655084996,6.57799691609858,6.72035655084996,14259.6600753095,0.0,1.0
2005-02-25,13.98,13.98,13.57,13.67,7200,6.86271618560135,6.86271618560135,6.66144911578042,6.71053864500504,14667.0789346041,0.0,1.0
2005-02-28,13.53,13.68,13.38,13.59,17800,6.64181330409058,6.7154475979275,6.56817901025365,6.67126702162535,36260.2784772156,0.0,1.0
2005-03-01,13.36,13.99,13.11,13.5,147800,6.55836110440873,6.86762513852381,6.43563728134719,6.62708644532319,301082.537018678,0.0,1.0
2005-03-02,13.52,13.639,13.17,13.17,6700,6.63690435116812,6.69532089094541,6.46509099888196,6.46509099888196,13648.5317863677,0.0,1.0
2005-03-03,13.749,13.85,13.34,13.53,26200,6.74931937309249,6.79889979760935,6.54854319856381,6.64181330409058,53371.870567587,0.0,1.0
2005-03-04,13.86,14.18,13.77,14.09,7000,6.80380875053181,6.96089524405058,6.75962817422966,6.91671466774843,14259.6600753095,0.0,1.0
2005-03-07,13.56,13.94,13.54,13.85,10500,6.65654016285796,6.8430803739115,6.64672225701304,6.79889979760935,21389.4901129643,0.0,1.0
2005-03-08,13.67,13.83,13.61,13.83,7300,6.71053864500504,6.78908189176443,6.68108492747027,6.78908189176443,14870.7883642514,0.0,1.0
2005-03-09,13.47,13.69,13.45,13.69,6700,6.68599388039273,6.79519348348749,6.67606664374775,6.79519348348749,13498.2175596456,0.15,1.0
2005-03-10,13.75,13.75,13.5,13.5,19600,6.82497519342242,6.82497519342242,6.7008847353602,6.7008847353602,39487.3230103065,0.0,1.0
2005-03-11,13.35,13.99,13.24,13.64,7400,6.62643046052286,6.94410203316216,6.57183065897548,6.77037539187505,14908.479095728,0.0,1.0
2005-03-14,13.6,13.66,13.5,13.63,15900,6.75052091858509,6.78030262852002,6.7008847353602,6.76541177355256,32033.0834624425,0.0,1.0
2005-03-15,13.46,13.9,13.34,13.9,8300,6.68103026207024,6.89942946825976,6.62146684220038,6.89942946825976,16721.6724992624,0.0,1.0
2005-03-16,13.5,13.68,13.36,13.36,7300,6.7008847353602,6.790229865165,6.63139407884535,6.63139407884535,14707.0131620019,0.0,1.0
2005-03-17,13.58,13.58,13.36,13.49,14700,6.74059368194011,6.74059368194011,6.63139407884535,6.69592111703771,29615.4922577298,0.0,1.0
2005-03-18,13.56,13.89,13.46,13.89,28000,6.73066644529513,6.89446584993727,6.68103026207024,6.89446584993727,56410.461443295,0.0,1.0
2005-03-21,13.07,13.99,12.98,13.82,8100,6.48744914749317,6.94410203316216,6.44277658259077,6.85972052167985,16318.7406318103,0.0,1.0
2005-03-22,13.23,13.3,12.98,12.99,8800,6.566867040653,6.60161236891042,6.44277658259077,6.44774020091326,17729.0021678927,0.0,1.0
2005-03-23,13.5,13.501,13.03,13.1,5600,6.7008847353602,6.70138109719245,6.46759467420321,6.50234000246064,11282.092288659,0.0,1.0
2005-03-24,13.28,13.5,13.221,13.4,2600,6.59168513226544,6.7008847353602,6.56239978416276,6.65124855213531,5238.11427687739,0.0,1.0
2005-03-28,13.39,13.45,13.25,13.25,4900,6.64628493381282,6.67606664374775,6.57679427729797,6.57679427729797,9871.83075257661,0.0,1.0
2005-03-29,13.33,13.57,13.23,13.51,1800,6.61650322387789,6.73563006361762,6.566867040653,6.70584835368269,3626.38680706896,0.0,1.0
2005-03-30,13.63,13.86,13.35,13.35,9900,6.76541177355256,6.8795749949698,6.62643046052286,6.62643046052286,19945.1274388793,0.0,1.0
2005-03-31,13.63,13.73,13.37,13.49,19800,6.76541177355256,6.81504795677745,6.63635769716784,6.69592111703771,39890.2548777585,0.0,1.0
2005-04-01,13.5,13.77,13.11,13.77,13200,6.7008847353602,6.8349024300674,6.50730362078313,6.8349024300674,26593.503251839,0.0,1.0
2005-04-04,13.48,13.48,13.16,13.19,900,6.69095749871522,6.69095749871522,6.53212171239557,6.54701256736304,1813.19340353448,0.0,1.0
2005-04-05,13.61,13.61,13.21,13.21,400,6.75548453690758,6.75548453690758,6.55693980400802,6.55693980400802,805.863734904213,0.0,1.0
2005-04-06,13.57,13.75,13.33,13.64,8800,6.73563006361762,6.82497519342242,6.61650322387789,6.77037539187505,17729.0021678927,0.0,1.0
2005-04-07,13.46,13.671,13.46,13.53,1800,6.68103026207024,6.78576260867476,6.68103026207024,6.71577559032767,3626.38680706896,0.0,1.0
2005-04-08,13.35,13.65,13.17,13.65,4700,6.62643046052286,6.77533901019754,6.53708533071806,6.77533901019754,9468.89888512451,0.0,1.0
2005-04-11,13.17,13.18,13.03,13.18,6400,6.53708533071806,6.54204894904055,6.46759467420321,6.54204894904055,12893.8197584674,0.0,1.0
2005-04-12,13.33,13.37,13.0,13.0,6000,6.61650322387789,6.63635769716784,6.45270381923575,6.45270381923575,12087.9560235632,0.0,1.0
2005-04-13,13.14,13.53,13.14,13.53,6000,6.52219447575059,6.71577559032767,6.52219447575059,6.71577559032767,12087.9560235632,0.0,1.0
2005-04-14,12.86,13.2,12.52,13.01,14400,6.3832131627209,6.55197618568553,6.21445013975627,6.45766743755824,29011.0944565517,0.0,1.0
2005-04-15,13.0,13.32,12.85,12.99,11500,6.45270381923575,6.6115396055554,6.37824954439841,6.44774020091326,23168.5823784961,0.0,1.0
2005-04-18,12.93,13.17,12.78,12.85,99700,6.41795849097832,6.53708533071806,6.34350421614099,6.37824954439841,200861.535924875,0.0,1.0
2005-04-19,13.47,13.61,13.18,13.48,20300,6.68599388039273,6.75548453690758,6.54204894904055,6.69095749871522,40897.5845463888,0.0,1.0
2005-04-20,13.49,13.69,13.05,13.36,26700,6.69592111703771,6.79519348348749,6.47752191084819,6.63139407884535,53791.4043048562,0.0,1.0
2005-04-21,13.4,13.5,13.2659,13.49,20600,6.65124855213531,6.7008847353602,6.58468643043073,6.69592111703771,41501.982347567,0.0,1.0
2005-04-22,14.53,14.54,13.3,13.36,36800,7.21213742257657,7.21710104089906,6.60161236891042,6.63139407884535,74139.4636111876,0.0,1.0
2005-04-25,14.88,14.91,14.7,14.86,14100,7.38586406386369,7.40075491883115,7.29651893405888,7.37593682721871,28406.6966553735,0.0,1.0
2005-04-26,14.34,14.69,14.28,14.69,9900,7.11782867444928,7.29155531573639,7.08804696451434,7.29155531573639,19945.1274388793,0.0,1.0
2005-04-27,14.36,14.5,14.36,14.48,5900,7.12775591109426,7.1972465676091,7.12775591109426,7.18731933096413,11886.4900898371,0.0,1.0
2005-04-28,14.51,14.51,14.3,14.32,9000,7.20221018593159,7.20221018593159,7.09797420115932,7.1079014378043,18131.9340353448,0.0,1.0
2005-04-29,14.21,14.55,13.93,14.3,33600,7.05330163625692,7.22206465922155,6.91432032322723,7.09797420115932,67692.5537319539,0.0,1.0
2005-05-02,13.88,14.46,13.78,14.31,15200,6.88950223161478,7.17739209431915,6.83986604838989,7.10293781948181,30622.8219263601,0.0,1.0
2005-05-03,13.58,14.01,13.58,13.9,9400,6.74059368194011,6.95402926980714,6.74059368194011,6.89942946825976,18937.797770249,0.0,1.0
2005-05-04,13.94,14.08,13.55,13.74,7400,6.91928394154972,6.98877459806456,6.72570282697265,6.82001157509994,14908.4790957279,0.0,1.0
2005-05-05,14.08,14.27,13.84,14.0,12300,6.98877459806456,7.08308334619185,6.86964775832483,6.94906565148465,24780.3098483046,0.0,1.0
2005-05-06,14.1,14.45,13.87,14.25,12100,6.99870183470954,7.17242847599666,6.88453861329229,7.07315610954688,24377.3779808525,0.0,1.0
2005-05-09,14.27,14.34,13.88,13.88,12700,7.08308334619185,7.11782867444928,6.88950223161478,6.88950223161478,25586.1735832088,0.0,1.0
2005-05-10,13.86,14.19,13.71,14.19,8300,6.8795749949698,7.04337439961194,6.80512072013247,7.04337439961194,16721.6724992624,0.0,1.0
2005-05-11,13.62,13.81,13.28,13.7,6700,6.76044815523007,6.85475690335736,6.59168513226544,6.80015710180998,13498.2175596456,0.0,1.0
2005-05-12,14.27,14.27,13.33,13.75,19200,7.08308334619185,7.08308334619185,6.61650322387789,6.82497519342242,38681.4592754023,0.0,1.0
2005-05-13,13.6,14.25,13.59,14.16,3500,6.75052091858509,7.07315610954688,6.7455573002626,7.02848354464448,7051.30768041186,0.0,1.0
2005-05-16,14.65,14.77,13.75,13.75,29700,7.27170084244644,7.33126426231631,6.82497519342242,6.82497519342242,59835.3823166378,0.0,1.0
2005-05-17,14.6,14.69,14.16,14.27,11400,7.24688275083399,7.29155531573639,7.02848354464448,7.08308334619185,22967.1164447701,0.0,1.0
2005-05-18,14.64,14.66,14.39,14.6,13000,7.26673722412395,7.27666446076893,7.14264676606172,7.24688275083399,26190.5713843869,0.0,1.0
2005-05-19,14.55,14.64,14.5,14.59,3000,7.22206465922155,7.26673722412395,7.1972465676091,7.2419191325115,6043.9780117816,0.0,1.0
2005-05-20,14.49,14.6,14.38,14.6,1300,7.19228294928661,7.24688275083399,7.13768314773924,7.24688275083399,2619.05713843869,0.0,1.0
2005-05-23,14.48,14.564,14.48,14.54,1200,7.18731933096413,7.22901372487303,7.18731933096413,7.21710104089906,2417.59120471264,0.0,1.0
2005-05-24,14.491,14.69,14.49,14.69,1500,7.19277931111886,7.29155531573639,7.19228294928661,7.29155531573639,3021.9890058908,0.0,1.0
2005-05-25,14.41,14.65,14.32,14.49,2500,7.1525740027067,7.27170084244644,7.1079014378043,7.19228294928661,5036.64834315133,0.0,1.0
2005-05-26,14.52,14.55,14.41,14.41,600,7.20717380425408,7.22206465922155,7.1525740027067,7.1525740027067,1208.79560235632,0.0,1.0
2005-05-27,14.54,14.72,14.47,14.5,12700,7.21710104089906,7.30644617070386,7.18235571264164,7.1972465676091,25586.1735832088,0.0,1.0
2005-05-31,14.5,14.71,14.41,14.41,14500,7.1972465676091,7.30148255238137,7.1525740027067,7.1525740027067,29212.5603902777,0.0,1.0
2005-06-01,14.75,14.75,14.56,14.58,14600,7.32133702567133,7.32133702567133,7.22702827754404,7.23695551418901,29414.0263240038,0.0,1.0
2005-06-02,14.9,14.97,14.66,14.66,10900,7.39579130050867,7.43053662876609,7.27666446076893,7.27666446076893,21959.7867761398,0.0,1.0
2005-06-03,14.81,14.99,14.7,14.7,5300,7.35111873560626,7.44046386541107,7.29651893405888,7.29651893405888,10677.6944874808,0.0,1.0
2005-06-06,14.83,14.99,14.8,14.97,19400,7.36104597225124,7.44046386541107,7.34615511728377,7.43053662876609,39084.3911428543,0.0,1.0
2005-06-07,14.77,15.0,14.55,14.55,5500,7.33126426231631,7.44542748373356,7.22206465922155,7.22206465922155,11080.6263549329,0.0,1.0
2005-06-08,14.92,15.0,14.78,14.8,5900,7.40571853715364,7.44542748373356,7.3362278806388,7.34615511728377,11886.4900898371,0.0,1.0
2005-06-09,14.94,15.0,14.73,15.0,8800,7.41564577379862,7.44542748373356,7.31140978902635,7.44542748373356,17729.0021678927,0.0,1.0
2005-06-10,14.9,14.93,14.8,14.82,3000,7.39579130050867,7.41068215547613,7.34615511728377,7.35608235392875,6043.97801178159,0.0,1.0
2005-06-13,14.71,14.94,14.71,14.91,4700,7.30148255238137,7.41564577379862,7.30148255238137,7.40075491883115,9468.89888512451,0.0,1.0
2005-06-14,14.9,14.9,14.71,14.88,3800,7.39579130050867,7.39579130050867,7.30148255238137,7.38586406386369,7655.70548159002,0.0,1.0
2005-06-15,14.74,15.0,14.58,15.0,14400,7.31637340734884,7.44542748373356,7.23695551418901,7.44542748373356,29011.0944565517,0.0,1.0
2005-06-16,14.66,14.82,14.41,14.82,9200,7.27666446076893,7.35608235392875,7.1525740027067,7.35608235392875,18534.8659027969,0.0,1.0
2005-06-17,14.79,14.97,14.58,14.88,29200,7.34119149896128,7.43053662876609,7.23695551418901,7.38586406386369,58828.0526480076,0.0,1.0
2005-06-20,14.7,14.82,14.51,14.82,5500,7.29651893405888,7.35608235392875,7.20221018593159,7.35608235392875,11080.6263549329,0.0,1.0
2005-06-21,14.97,14.99,14.82,14.82,2800,7.43053662876609,7.44046386541107,7.35608235392875,7.35608235392875,5641.04614432949,0.0,1.0
2005-06-22,14.93,14.99,14.54,14.82,8600,7.41068215547613,7.44046386541107,7.21710104089906,7.35608235392875,17326.0703004406,0.0,1.0
2005-06-23,14.29,14.83,14.29,14.65,6300,7.09301058283683,7.36104597225124,7.09301058283683,7.27170084244644,12692.3538247414,0.0,1.0
2005-06-24,13.71,14.28,13.7,14.28,48900,6.80512072013247,7.08804696451434,6.80015710180998,7.08804696451434,98516.8415920401,0.0,1.0
2005-06-27,13.66,13.71,13.41,13.71,27800,6.78030262852002,6.80512072013247,6.6562121704578,6.80512072013247,56007.5295758428,0.0,1.0
2005-06-28,13.77,13.82,13.57,13.82,23700,6.8349024300674,6.85972052167985,6.73563006361762,6.85972052167985,47747.4262930746,0.0,1.0
2005-06-29,13.85,13.89,13.53,13.53,10300,6.87461137664732,6.89446584993727,6.71577559032767,6.71577559032767,20750.9911737835,0.0,1.0
2005-06-30,13.77,14.04,13.67,13.67,9000,6.8349024300674,6.96892012477461,6.78526624684251,6.78526624684251,18131.9340353448,0.0,1.0
2005-07-01,14.14,14.14,13.81,13.81,5600,7.0185563079995,7.0185563079995,6.85475690335736,6.85475690335736,11282.092288659,0.0,1.0
2005-07-05,14.74,14.74,14.18,14.24,12000,7.31637340734884,7.31637340734884,7.03841078128945,7.06819249122439,24175.9120471264,0.0,1.0
2005-07-06,14.0,14.84,14.0,14.84,18300,6.94906565148465,7.36600959057373,6.94906565148465,7.36600959057373,36868.2658718678,0.0,1.0
2005-07-07,13.87,14.08,13.51,13.86,10800,6.88453861329229,6.98877459806456,6.70584835368269,6.8795749949698,21758.3208424138,0.0,1.0
2005-07-08,14.75,14.85,13.86,13.86,6800,7.32133702567133,7.37097320889622,6.8795749949698,6.8795749949698,13699.6834933716,0.0,1.0
2005-07-11,15.03,15.03,14.57,14.57,13400,7.46031833870102,7.46031833870102,7.23199189586653,7.23199189586653,26996.4351192911,0.0,1.0
2005-07-12,14.59,15.18,14.35,14.85,13900,7.2419191325115,7.53477261353836,7.12279229277177,7.37097320889622,28003.7647879214,0.0,1.0
2005-07-13,14.38,14.82,14.3,14.4,1900,7.13768314773924,7.35608235392875,7.09797420115932,7.14761038438421,3827.85274079501,0.0,1.0
2005-07-14,13.55,14.96,13.5,14.6,7700,6.72570282697265,7.4255730104436,6.7008847353602,7.24688275083399,15512.8768969061,0.0,1.0
2005-07-15,14.06,14.06,13.29,13.29,3000,6.97884736141959,6.97884736141959,6.59664875058793,6.59664875058793,6043.97801178159,0.0,1.0
2005-07-18,13.51,14.07,13.5,13.75,2400,6.70584835368269,6.98381097974207,6.7008847353602,6.82497519342242,4835.18240942528,0.0,1.0
2005-07-19,13.73,14.03,13.48,13.68,1200,6.81504795677745,6.96395650645212,6.69095749871522,6.790229865165,2417.59120471264,0.0,1.0
2005-07-20,14.56,14.56,13.43,13.43,5200,7.22702827754404,7.22702827754404,6.66613940710278,6.66613940710278,10476.2285537548,0.0,1.0
2005-07-21,13.56,14.9,13.49,14.46,8200,6.73066644529513,7.39579130050867,6.69592111703771,7.17739209431915,16520.2065655364,0.0,1.0
2005-07-22,13.88,14.0,13.44,13.84,6500,6.88950223161478,6.94906565148465,6.67110302542527,6.86964775832483,13095.2856921935,0.0,1.0
2005-07-25,13.83,14.5,13.74,13.97,5000,6.86468414000234,7.1972465676091,6.82001157509994,6.93417479651718,10073.2966863027,0.0,1.0
2005-07-26,14.13,14.18,13.7,13.89,900,7.01359268967701,7.03841078128945,6.80015710180998,6.89446584993727,1813.19340353448,0.0,1.0
2005-07-27,14.22,14.25,14.15,14.2,500,7.05826525457941,7.07315610954688,7.02351992632199,7.04833801793443,1007.32966863027,0.0,1.0
2005-07-28,14.8,14.95,14.26,14.49,12000,7.34615511728377,7.42060939212111,7.07811972786937,7.19228294928661,24175.9120471264,0.0,1.0
2005-07-29,13.76,14.8,13.5,14.8,13700,6.82993881174491,7.34615511728377,6.7008847353602,7.34615511728377,27600.8329204693,0.0,1.0
2005-08-01,13.5,13.91,13.5,13.91,6100,6.7008847353602,6.90439308658225,6.7008847353602,6.90439308658225,12289.4219572893,0.0,1.0
2005-08-02,13.82,13.82,13.5,13.6,6500,6.85972052167985,6.85972052167985,6.7008847353602,6.75052091858509,13095.2856921935,0.0,1.0
2005-08-03,13.5,13.77,13.5,13.77,3200,6.7008847353602,6.8349024300674,6.7008847353602,6.8349024300674,6446.90987923371,0.0,1.0
2005-08-04,13.6,13.99,13.52,13.61,6700,6.75052091858509,6.94410203316216,6.71081197200518,6.75548453690758,13498.2175596456,0.0,1.0
2005-08-05,13.25,13.54,13.25,13.45,30400,6.57679427729797,6.72073920865015,6.57679427729797,6.67606664374775,61245.6438527202,0.0,1.0
2005-08-08,13.1,13.21,13.1,13.21,2800,6.50234000246064,6.55693980400802,6.50234000246064,6.55693980400802,5641.04614432949,0.0,1.0
2005-08-09,13.15,13.38,13.15,13.38,4600,6.52715809407308,6.64132131549033,6.52715809407308,6.64132131549033,9267.43295139846,0.0,1.0
2005-08-10,13.5,13.91,13.38,13.38,11000,6.7008847353602,6.90439308658225,6.64132131549033,6.64132131549033,22161.2527098659,0.0,1.0
2005-08-11,13.34,13.65,13.24,13.25,2500,6.62146684220038,6.77533901019754,6.57183065897548,6.57679427729797,5036.64834315133,0.0,1.0
2005-08-12,13.1,13.35,12.67,13.25,10500,6.50234000246064,6.62643046052286,6.28890441459361,6.57679427729797,21153.9230412356,0.0,1.0
2005-08-15,13.11,13.17,12.98,13.17,3700,6.50730362078313,6.53708533071806,6.44277658259077,6.53708533071806,7454.23954786397,0.0,1.0
2005-08-16,12.93,13.14,12.85,13.14,7000,6.41795849097832,6.52219447575059,6.37824954439841,6.52219447575059,14102.6153608237,0.0,1.0
2005-08-17,12.97,13.09,12.86,12.86,8200,6.43781296426828,6.49737638413815,6.3832131627209,6.3832131627209,16520.2065655364,0.0,1.0
2005-08-18,12.98,13.114,12.85,12.85,7100,6.44277658259077,6.50928906811212,6.37824954439841,6.37824954439841,14304.0812945498,0.0,1.0
2005-08-19,13.06,13.07,12.91,12.91,2100,6.48248552917068,6.48744914749317,6.40803125433335,6.40803125433335,4230.78460824712,0.0,1.0
2005-08-22,12.98,13.07,12.86,13.07,14200,6.44277658259077,6.48744914749317,6.3832131627209,6.48744914749317,28608.1625890996,0.0,1.0
2005-08-23,12.94,13.06,12.92,13.0,3000,6.42292210930081,6.48248552917068,6.41299487265584,6.45270381923575,6043.9780117816,0.0,1.0
2005-08-24,13.0,13.15,12.95,13.04,2500,6.45270381923575,6.52715809407308,6.4278857276233,6.4725582925257,5036.64834315133,0.0,1.0
2005-08-25,13.0,13.1,12.93,13.05,900,6.45270381923575,6.50234000246064,6.41795849097832,6.47752191084819,1813.19340353448,0.0,1.0
2005-08-26,12.95,13.0,12.9,12.93,4100,6.4278857276233,6.45270381923575,6.40306763601086,6.41795849097832,8260.10328276819,0.0,1.0
2005-08-29,13.0,13.03,12.85,12.85,2400,6.45270381923575,6.46759467420321,6.37824954439841,6.37824954439841,4835.18240942528,0.0,1.0
2005-08-30,13.02,13.02,12.95,13.0,3900,6.46263105588072,6.46263105588072,6.4278857276233,6.45270381923575,7857.17141531608,0.0,1.0
2005-08-31,13.0,13.07,12.93,12.93,4700,6.45270381923575,6.48744914749317,6.41795849097832,6.41795849097832,9468.8988851245,0.0,1.0
2005-09-01,13.48,13.71,12.98,13.14,13100,6.69095749871522,6.80512072013247,6.44277658259077,6.52219447575059,26392.037318113,0.0,1.0
2005-09-02,13.0,13.32,12.92,13.32,12000,6.45270381923575,6.6115396055554,6.41299487265584,6.6115396055554,24175.9120471264,0.0,1.0
2005-09-06,13.28,13.29,13.03,13.24,7800,6.59168513226544,6.59664875058793,6.46759467420321,6.57183065897548,15714.3428306322,0.0,1.0
2005-09-07,13.4,13.41,13.14,13.2,4900,6.65124855213531,6.6562121704578,6.52219447575059,6.55197618568553,9871.83075257661,0.0,1.0
2005-09-08,13.11,13.25,12.98,13.25,5900,6.50730362078313,6.57679427729797,6.44277658259077,6.57679427729797,11886.4900898371,0.0,1.0
2005-09-09,13.0,13.14,12.99,13.14,5100,6.45270381923575,6.52219447575059,6.44774020091326,6.52219447575059,10274.7626200287,0.0,1.0
2005-09-12,13.17,13.25,12.93,12.93,5100,6.53708533071806,6.57679427729797,6.41795849097832,6.41795849097832,10274.7626200287,0.0,1.0
2005-09-13,13.05,13.29,13.05,13.06,2900,6.47752191084819,6.59664875058793,6.47752191084819,6.48248552917068,5842.51207805555,0.0,1.0
2005-09-14,13.09,13.17,13.05,13.17,8800,6.49737638413815,6.53708533071806,6.47752191084819,6.53708533071806,17729.0021678927,0.0,1.0
2005-09-15,13.1,13.1,12.9,13.02,12600,6.50234000246064,6.50234000246064,6.40306763601086,6.46263105588072,25384.7076494827,0.0,1.0
2005-09-16,13.04,13.23,12.96,13.23,59000,6.4725582925257,6.566867040653,6.43284934594579,6.566867040653,118864.900898371,0.0,1.0
2005-09-19,13.0,13.05,12.91,13.04,39200,6.45270381923575,6.47752191084819,6.40803125433335,6.4725582925257,78974.6460206129,0.0,1.0
2005-09-20,12.98,13.12,12.95,13.04,33500,6.44277658259077,6.51226723910562,6.4278857276233,6.4725582925257,67491.0877982278,0.0,1.0
2005-09-21,12.85,12.96,12.84,12.9,18200,6.37824954439841,6.43284934594579,6.37328592607592,6.40306763601086,36666.7999381417,0.0,1.0
2005-09-22,13.05,13.05,12.75,12.91,5000,6.47752191084819,6.47752191084819,6.32861336117352,6.40803125433335,10073.2966863027,0.0,1.0
2005-09-23,13.18,13.1905,12.9,13.1,4900,6.54204894904055,6.54726074827916,6.40306763601086,6.50234000246064,9871.83075257661,0.0,1.0
2005-09-26,13.19,13.32,12.89,13.32,9400,6.54701256736304,6.6115396055554,6.39810401768837,6.6115396055554,18937.797770249,0.0,1.0
2005-09-27,13.07,13.4,12.97,13.4,3800,6.48744914749317,6.65124855213531,6.43781296426828,6.65124855213531,7655.70548159002,0.0,1.0
2005-09-28,12.92,13.04,12.9,13.02,10800,6.41299487265584,6.4725582925257,6.40306763601086,6.46263105588072,21758.3208424137,0.0,1.0
2005-09-29,13.04,13.04,12.8601,13.01,6000,6.4725582925257,6.4725582925257,6.38326279890413,6.45766743755824,12087.9560235632,0.0,1.0
2005-09-30,13.25,13.27,13.1,13.22,5300,6.57679427729797,6.58672151394295,6.50234000246064,6.56190342233051,10677.6944874808,0.0,1.0
2005-10-03,12.99,13.25,12.99,13.25,2500,6.44774020091326,6.57679427729797,6.44774020091326,6.57679427729797,5036.64834315133,0.0,1.0
2005-10-04,12.72,13.24,12.72,13.08,12800,6.31372250620606,6.57183065897548,6.31372250620606,6.49241276581566,25787.6395169348,0.0,1.0
2005-10-05,12.63,12.85,12.63,12.73,18200,6.26904994130365,6.37824954439841,6.26904994130365,6.31868612452854,36666.7999381417,0.0,1.0
2005-10-06,12.73,12.87,12.56,12.5701,10800,6.31868612452854,6.38817678104339,6.23430461304623,6.23931786755194,21758.3208424138,0.0,1.0
2005-10-07,12.77,12.84,12.18,12.18,12800,6.3385405978185,6.37328592607592,6.04568711679165,6.04568711679165,25787.6395169348,0.0,1.0
2005-10-10,12.46,12.69,12.39,12.59,5100,6.18466842982134,6.29883165123859,6.14992310156392,6.2491954680137,10274.7626200287,0.0,1.0
2005-10-11,12.52,12.84,12.5,12.58,3900,6.21445013975627,6.37328592607592,6.2045229031113,6.24423184969121,7857.17141531608,0.0,1.0
2005-10-12,12.42,12.75,12.3,12.33,15800,6.16481395653138,6.32861336117352,6.10525053666152,6.12014139162898,31831.6175287164,0.0,1.0
2005-10-13,12.1,12.16,12.0,12.12,2900,6.00597817021173,6.03575988014667,5.95634198698684,6.01590540685671,5842.51207805555,0.0,1.0
2005-10-14,12.19,12.28,11.76,12.28,4400,6.05065073511413,6.09532330001654,5.83721514724711,6.09532330001654,8864.50108394635,0.0,1.0
2005-10-17,12.0,12.52,12.0,12.08,2300,5.95634198698684,6.21445013975627,5.95634198698684,5.99605093356676,4633.71647569923,0.0,1.0
2005-10-18,12.08,12.15,12.0,12.1,4000,5.99605093356676,6.03079626182418,5.95634198698684,6.00597817021173,8058.63734904213,0.0,1.0
2005-10-19,12.12,12.12,11.76,12.0,3200,6.01590540685671,6.01590540685671,5.83721514724711,5.95634198698684,6446.90987923371,0.0,1.0
2005-10-20,11.89,12.24,11.77,12.16,4500,5.90174218543947,6.07546882672658,5.8421787655696,6.03575988014667,9065.96701767239,0.0,1.0
2005-10-21,12.81,12.81,11.89,11.89,4400,6.35839507110846,6.35839507110846,5.90174218543947,5.90174218543947,8864.50108394634,0.0,1.0
2005-10-24,13.01,13.04,12.75,13.03,8200,6.45766743755824,6.4725582925257,6.32861336117352,6.46759467420321,16520.2065655364,0.0,1.0
2005-10-25,12.69,12.98,12.55,12.88,5200,6.29883165123859,6.44277658259077,6.22934099472374,6.39314039936588,10476.2285537548,0.0,1.0
2005-10-26,12.51,12.76,12.5,12.66,7300,6.20948652143378,6.33357697949601,6.2045229031113,6.28394079627112,14707.0131620019,0.0,1.0
2005-10-27,12.5,12.75,12.5,12.51,7400,6.2045229031113,6.32861336117352,6.2045229031113,6.20948652143378,14908.4790957279,0.0,1.0
2005-10-28,12.85,12.99,12.5,12.5,900,6.37824954439841,6.44774020091326,6.2045229031113,6.2045229031113,1813.19340353448,0.0,1.0
2005-10-31,13.07,13.07,12.88,12.96,12700,6.48744914749317,6.48744914749317,6.39314039936588,6.43284934594579,25586.1735832088,0.0,1.0
2005-11-01,13.1,13.1,12.83,12.91,4000,6.50234000246064,6.50234000246064,6.36832230775343,6.40803125433335,8058.63734904213,0.0,1.0
2005-11-02,13.33,13.33,12.92,13.1,11500,6.61650322387789,6.61650322387789,6.41299487265584,6.50234000246064,23168.5823784961,0.0,1.0
2005-11-03,13.25,13.45,13.08,13.45,8100,6.57679427729797,6.67606664374775,6.49241276581566,6.67606664374775,16318.7406318103,0.0,1.0
2005-11-04,13.09,13.28,13.09,13.15,3400,6.49737638413815,6.59168513226544,6.49737638413815,6.52715809407308,6849.84174668581,0.0,1.0
2005-11-07,13.0,13.28,12.99,13.28,6400,6.45270381923575,6.59168513226544,6.44774020091326,6.59168513226544,12893.8197584674,0.0,1.0
2005-11-08,12.79,12.95,12.76,12.84,1900,6.34846783446348,6.4278857276233,6.33357697949601,6.37328592607592,3827.85274079501,0.0,1.0
2005-11-09,13.0,13.28,12.93,13.19,6900,6.45270381923575,6.59168513226544,6.41795849097832,6.54701256736304,13901.1494270977,0.0,1.0
2005-11-10,13.15,13.24,12.69,12.69,17600,6.52715809407308,6.57183065897548,6.29883165123859,6.29883165123859,35458.0043357854,0.0,1.0
2005-11-11,13.03,13.29,12.93,12.93,6500,6.46759467420321,6.59664875058793,6.41795849097832,6.41795849097832,13095.2856921935,0.0,1.0
2005-11-14,12.63,13.06,12.59,12.8,6900,6.26904994130365,6.48248552917068,6.2491954680137,6.35343145278597,13901.1494270977,0.0,1.0
2005-11-15,12.38,12.62,12.19,12.39,2600,6.14495948324143,6.26408632298116,6.05065073511413,6.14992310156392,5238.11427687738,0.0,1.0
2005-11-16,12.09,12.38,11.99,12.32,5500,6.00101455188925,6.14495948324143,5.95137836866436,6.11517777330649,11080.6263549329,0.0,1.0
2005-11-17,12.67,12.67,12.18,12.31,2800,6.28890441459361,6.28890441459361,6.04568711679165,6.110214154984,5641.04614432949,0.0,1.0
2005-11-18,12.94,12.94,12.84,12.88,2200,6.42292210930081,6.42292210930081,6.37328592607592,6.39314039936588,4432.25054197317,0.0,1.0
2005-11-21,12.93,12.95,12.81,12.86,2500,6.41795849097832,6.4278857276233,6.35839507110846,6.3832131627209,5036.64834315134,0.0,1.0
2005-11-22,12.76,12.9,12.61,12.65,11900,6.33357697949601,6.40306763601086,6.25912270465868,6.27897717794863,23974.4461134003,0.0,1.0
2005-11-23,12.9,12.95,12.87,12.95,4800,6.40306763601086,6.4278857276233,6.38817678104339,6.4278857276233,9670.36481885055,0.0,1.0
2005-11-25,12.85,12.85,12.85,12.85,700,6.37824954439841,6.37824954439841,6.37824954439841,6.37824954439841,1410.26153608237,0.0,1.0
2005-11-28,12.35,12.84,12.26,12.84,9800,6.13006862827396,6.37328592607592,6.08539606337156,6.37328592607592,19743.6615051532,0.0,1.0
2005-11-29,12.49,12.49,12.25,12.37,4600,6.19955928478881,6.19955928478881,6.08043244504907,6.13999586491894,9267.43295139845,0.0,1.0
2005-11-30,12.65,12.65,12.4,12.42,5800,6.27897717794863,6.27897717794863,6.15488671988641,6.16481395653138,11685.0241561111,0.0,1.0
2005-12-01,12.68,12.97,12.68,12.89,4400,6.2938680329161,6.43781296426828,6.2938680329161,6.39810401768837,8864.50108394634,0.0,1.0
2005-12-02,12.68,12.7635,12.48,12.68,4600,6.2938680329161,6.33531424590888,6.19459566646632,6.2938680329161,9267.43295139845,0.0,1.0
2005-12-05,12.38,12.6,12.35,12.58,3200,6.14495948324143,6.25415908633619,6.13006862827396,6.24423184969121,6446.9098792337,0.0,1.0
2005-12-06,12.52,12.89,12.44,12.61,2700,6.21445013975627,6.39810401768837,6.17474119317636,6.25912270465868,5439.58021060344,0.0,1.0
2005-12-07,12.66,12.74,12.36,12.6,16100,6.28394079627112,6.32364974285103,6.13503224659645,6.25415908633619,32436.0153298946,0.0,1.0
2005-12-08,12.61,12.64,12.32,12.64,6100,6.25912270465868,6.27401355962614,6.11517777330649,6.27401355962614,12289.4219572892,0.0,1.0
2005-12-09,12.54,12.6,12.44,12.6,1000,6.22437737640125,6.25415908633619,6.17474119317636,6.25415908633619,2014.65933726053,0.0,1.0
2005-12-12,12.53,12.68,12.53,12.67,700,6.21941375807876,6.2938680329161,6.21941375807876,6.28890441459361,1410.26153608237,0.0,1.0
2005-12-13,12.61,12.67,12.46,12.46,5700,6.25912270465868,6.28890441459361,6.18466842982134,6.18466842982134,11483.558222385,0.0,1.0
2005-12-14,12.56,12.71,12.47,12.67,2000,6.23430461304623,6.30875888788357,6.18963204814383,6.28890441459361,4029.31867452107,0.0,1.0
2005-12-15,12.46,12.52,12.26,12.44,12100,6.18466842982134,6.21445013975627,6.08539606337156,6.17474119317636,24377.3779808524,0.0,1.0
2005-12-16,12.1,12.4,12.01,12.4,48400,6.00597817021173,6.15488671988641,5.96130560530933,6.15488671988641,97509.5119234099,0.0,1.0
2005-12-19,11.94,11.98,11.45,11.92,14900,5.92656027705191,5.94641475034187,5.68334297924995,5.91663304040693,30018.4241251819,0.0,1.0
2005-12-20,11.86,11.86,11.64,11.7,10300,5.886851330472,5.886851330472,5.77765172737724,5.80743343731217,20750.9911737835,0.0,1.0
2005-12-21,11.75,11.86,11.75,11.86,1200,5.83225152892462,5.886851330472,5.83225152892462,5.886851330472,2417.59120471264,0.0,1.0
2005-12-22,11.84,11.9,11.71,11.85,1400,5.87692409382702,5.90670580376195,5.81239705563466,5.88188771214951,2820.52307216475,0.0,1.0
2005-12-23,11.68,11.85,11.68,11.68,1100,5.79750620066719,5.88188771214951,5.79750620066719,5.79750620066719,2216.12527098659,0.0,1.0
2005-12-27,11.62,11.67,11.56,11.65,2000,5.76772449073226,5.79254258234471,5.73794278079733,5.78261534569973,4029.31867452107,0.0,1.0
2005-12-28,11.63,11.78,11.53,11.53,2100,5.77268810905475,5.84714238389209,5.72305192582986,5.72305192582986,4230.78460824712,0.0,1.0
2005-12-29,11.62,11.75,11.51,11.63,4600,5.76772449073226,5.83225152892462,5.71312468918488,5.77268810905475,9267.43295139845,0.0,1.0
2005-12-30,11.77,11.79,11.29,11.46,21400,5.8421787655696,5.85210600221457,5.60392508609012,5.68830659757244,43113.7098173754,0.0,1.0
2006-01-03,11.67,11.8,11.39,11.79,4500,5.79254258234471,5.85706962053706,5.65356126931501,5.85210600221457,9065.96701767239,0.0,1.0
2006-01-04,11.62,11.85,11.58,11.81,2200,5.76772449073226,5.88188771214951,5.7478700174423,5.86203323885955,4432.25054197317,0.0,1.0
2006-01-05,11.5,11.63,11.4,11.5,5000,5.70816107086239,5.77268810905475,5.6585248876375,5.70816107086239,10073.2966863027,0.0,1.0
2006-01-06,11.36,11.5,11.36,11.5,7600,5.63867041434755,5.70816107086239,5.63867041434755,5.70816107086239,15311.41096318,0.0,1.0
2006-01-09,11.1,11.39,10.94,11.27,24400,5.50961633796283,5.65356126931501,5.43019844480301,5.59399784944514,49157.687829157,0.0,1.0
2006-01-10,11.02,11.07,10.99,11.06,9100,5.46990739138292,5.49472548299536,5.45501653641545,5.48976186467287,18333.3999690708,0.0,1.0
2006-01-11,11.0,11.0,10.78,10.95,15000,5.45998015473794,5.45998015473794,5.35078055164318,5.4351620631255,30219.890058908,0.0,1.0
2006-01-12,10.7,11.0,10.7,11.0,46300,5.31107160506327,5.45998015473794,5.31107160506327,5.45998015473794,93278.7273151626,0.0,1.0
2006-01-13,10.46,10.81,10.389,10.7,30400,5.19194476532353,5.36567140661065,5.15670307523386,5.31107160506327,61245.6438527202,0.0,1.0
2006-01-17,10.5,10.5,10.23,10.33,41800,5.21179923861349,5.21179923861349,5.07778154390628,5.12741772713118,84212.7602974903,0.0,1.0
2006-01-18,10.5,10.5899,10.5,10.5,14600,5.21179923861349,5.25642216733266,5.21179923861349,5.21179923861349,29414.0263240038,0.0,1.0
2006-01-19,10.63,10.64,10.52,10.52,11200,5.27632627680585,5.28128989512834,5.22172647525847,5.22172647525847,22564.1845773179,0.0,1.0
2006-01-20,10.5,10.81,10.5,10.81,80500,5.21179923861349,5.36567140661065,5.21179923861349,5.36567140661065,162180.076649473,0.0,1.0
2006-01-23,10.62,10.79,10.51,10.78,2300,5.27136265848336,5.35574416996567,5.21676285693598,5.35078055164318,4633.71647569922,0.0,1.0
2006-01-24,11.0,11.0,10.51,10.69,4500,5.45998015473794,5.45998015473794,5.21676285693598,5.30610798674078,9065.9670176724,0.0,1.0
2006-01-25,10.72,11.05,10.71,11.05,2700,5.32099884170825,5.48479824635039,5.31603522338576,5.48479824635039,5439.58021060344,0.0,1.0
2006-01-26,11.13,11.13,10.95,10.95,8300,5.5245071929303,5.5245071929303,5.4351620631255,5.4351620631255,16721.6724992624,0.0,1.0
2006-01-27,11.3,11.38,11.02,11.02,7800,5.60888870441261,5.64859765099252,5.46990739138292,5.46990739138292,15714.3428306322,0.0,1.0
2006-01-30,11.24,11.47,11.02,11.3,5800,5.57910699447768,5.69327021589493,5.46990739138292,5.60888870441261,11685.0241561111,0.0,1.0
2006-01-31,10.8,11.0,10.75,11.0,11000,5.36070778828816,5.45998015473794,5.33588969667571,5.45998015473794,22161.2527098659,0.0,1.0
2006-02-01,11.4,11.46,10.73,10.8,7800,5.6585248876375,5.68830659757244,5.32596246003074,5.36070778828816,15714.3428306322,0.0,1.0
2006-02-02,10.86,11.0,10.72,10.84,9200,5.39048949822309,5.45998015473794,5.32099884170825,5.38056226157812,18534.8659027969,0.0,1.0
2006-02-03,10.74,10.96,10.62,10.69,3700,5.33092607835323,5.44012568144798,5.27136265848336,5.30610798674078,7454.23954786396,0.0,1.0
2006-02-06,10.55,10.75,10.51,10.74,7800,5.23661733022593,5.33588969667571,5.21676285693598,5.33092607835323,15714.3428306322,0.0,1.0
2006-02-07,10.38,10.67,10.38,10.55,4200,5.15223581874362,5.2961807500958,5.15223581874362,5.23661733022593,8461.56921649424,0.0,1.0
2006-02-08,10.56,10.57,10.39,10.42,4300,5.24158094854842,5.24654456687091,5.15719943706611,5.17209029203358,8663.0351502203,0.0,1.0
2006-02-09,10.9,10.95,10.79,10.83,3000,5.41034397151305,5.4351620631255,5.35574416996567,5.37559864325563,6043.9780117816,0.0,1.0
2006-02-10,10.56,10.86,10.5,10.55,1800,5.24158094854842,5.39048949822309,5.21179923861349,5.23661733022593,3626.38680706896,0.0,1.0
2006-02-13,10.46,10.69,10.42,10.69,3600,5.19194476532353,5.30610798674078,5.17209029203358,5.30610798674078,7252.77361413792,0.0,1.0
2006-02-14,10.81,10.96,10.43,10.64,6300,5.36567140661065,5.44012568144798,5.17705391035607,5.28128989512834,12692.3538247414,0.0,1.0
2006-02-15,10.99,11.0,10.76,10.93,3700,5.45501653641545,5.45998015473794,5.3408533149982,5.42523482648052,7454.23954786397,0.0,1.0
2006-02-16,12.47,12.5,11.2,11.42,11900,6.18963204814383,6.2045229031113,5.55925252118772,5.66845212428248,23974.4461134003,0.0,1.0
2006-02-17,12.18,12.7,12.01,12.5,50100,6.04568711679165,6.30379526956108,5.96130560530933,6.2045229031113,100934.432796753,0.0,1.0
2006-02-21,11.66,12.18,11.66,12.18,8500,5.78757896402222,6.04568711679165,5.78757896402222,6.04568711679165,17124.6043667145,0.0,1.0
2006-02-22,11.6,11.78,11.39,11.78,3400,5.75779725408728,5.84714238389209,5.65356126931501,5.84714238389209,6849.84174668581,0.0,1.0
2006-02-23,11.53,11.65,11.49,11.6,7600,5.72305192582986,5.78261534569973,5.7031974525399,5.75779725408728,15311.41096318,0.0,1.0
2006-02-24,11.4,11.52,11.39,11.52,3600,5.6585248876375,5.71808830750737,5.65356126931501,5.71808830750737,7252.77361413792,0.0,1.0
2006-02-27,11.4,11.58,11.39,11.54,4700,5.6585248876375,5.7478700174423,5.65356126931501,5.72801554415235,9468.89888512451,0.0,1.0
2006-02-28,11.34,11.37,11.23,11.3,4700,5.62874317770257,5.64363403267003,5.57414337615519,5.60888870441261,9468.8988851245,0.0,1.0
2006-03-01,11.38,11.39,11.22,11.31,10200,5.64859765099252,5.65356126931501,5.5691797578327,5.6138523227351,20549.5252400574,0.0,1.0
2006-03-02,11.27,11.39,11.09,11.39,8600,5.59399784944514,5.65356126931501,5.50465271964034,5.65356126931501,17326.0703004406,0.0,1.0
2006-03-03,11.23,11.27,11.02,11.15,4500,5.57414337615519,5.59399784944514,5.46990739138292,5.53443442957528,9065.9670176724,0.0,1.0
2006-03-06,11.08,11.259,11.07,11.23,16400,5.49968910131785,5.58853786929041,5.49472548299536,5.57414337615519,33040.4131310728,0.0,1.0
2006-03-07,11.06,11.2,10.94,11.06,14600,5.48976186467287,5.55925252118772,5.43019844480301,5.48976186467287,29414.0263240038,0.0,1.0
2006-03-08,11.09,11.12,11.01,11.01,6500,5.50465271964034,5.51954357460781,5.46494377306043,5.46494377306043,13095.2856921935,0.0,1.0
2006-03-09,11.02,11.31,11.02,11.14,13500,5.46990739138292,5.6138523227351,5.46990739138292,5.52947081125279,27197.9010530172,0.0,1.0
2006-03-10,11.07,11.08,11.02,11.08,6300,5.49472548299536,5.49968910131785,5.46990739138292,5.49968910131785,12692.3538247414,0.0,1.0
2006-03-13,11.09,11.19,11.07,11.13,1800,5.50465271964034,5.55428890286523,5.49472548299536,5.5245071929303,3626.38680706896,0.0,1.0
2006-03-14,11.12,11.19,10.99,11.12,15300,5.51954357460781,5.55428890286523,5.45501653641545,5.51954357460781,30824.2878600861,0.0,1.0
2006-03-15,10.81,11.05,10.68,11.02,12800,5.46494377306043,5.58627462463624,5.39922289512353,5.57110826818926,25319.1991987344,0.2,1.0
2006-03-16,10.69,10.93,10.42,10.93,62100,5.40427834727252,5.52560919884833,5.26778113924974,5.52560919884833,122837.67736261,0.0,1.0
2006-03-17,10.64,10.74,10.6,10.74,69000,5.37900108652756,5.42955560801748,5.3587792779316,5.42955560801748,136486.308180678,0.0,1.0
2006-03-20,10.48,10.62,10.44,10.57,13900,5.29811385214369,5.36889018222958,5.27789204354772,5.34361292148462,27495.0678798756,0.0,1.0
2006-03-21,10.25,10.46,10.2259,10.41,17000,5.18183845271687,5.28800294784571,5.1696548130378,5.26272568710075,33627.0614358191,0.0,1.0
2006-03-22,10.25,10.33,10.1145,10.1145,17600,5.18183845271687,5.22228206990881,5.11333707609803,5.11333707609803,34813.8988982598,0.0,1.0
2006-03-23,10.48,10.55,10.23,10.32,12400,5.29811385214369,5.33350201718664,5.17172754841889,5.21722661775982,24527.9742237739,0.0,1.0
2006-03-24,10.7,10.71,10.42,10.43,11000,5.40933379942151,5.41438925157051,5.26778113924974,5.27283659139873,21758.6868114124,0.0,1.0
2006-03-27,10.57,10.82,10.4,10.82,45200,5.34361292148462,5.46999922520942,5.25767023495175,5.46999922520942,89408.4221705307,0.0,1.0
2006-03-28,10.35,10.68,10.24,10.68,14300,5.23239297420679,5.39922289512353,5.17678300056788,5.39922289512353,28286.2928548361,0.0,1.0
2006-03-29,10.8,10.87,10.33,10.47,13600,5.45988832091144,5.49527648595438,5.22228206990881,5.2930583999947,26901.6491486553,0.0,1.0
2006-03-30,10.77,10.9,10.63,10.9,16900,5.44472196446446,5.51044284240136,5.37394563437857,5.51044284240136,33429.255192079,0.0,1.0
2006-03-31,11.09,11.1,10.73,10.85,22100,5.60649643323221,5.6115518853812,5.42450015586849,5.4851655816564,43715.1798665648,0.0,1.0
2006-04-03,10.47,11.03,10.39,10.5201,20900,5.2930583999947,5.57616372033825,5.25261478280276,5.31838621526115,41341.5049416835,0.0,1.0
2006-04-04,10.53,10.65,10.47,10.58,23400,5.32339111288865,5.38405653867656,5.2930583999947,5.34866837363361,46286.6610351863,0.0,1.0
2006-04-05,10.57,10.8,10.16,10.64,22400,5.34361292148462,5.45988832091144,5.13633938337594,5.37900108652756,44308.5985977851,0.0,1.0
2006-04-06,10.69,10.814,10.28,10.48,8300,5.40427834727252,5.46696595392003,5.19700480916385,5.29811385214369,16417.9182304293,0.0,1.0
2006-04-07,10.42,10.92,10.42,10.79,7700,5.26778113924974,5.52055374669934,5.26778113924974,5.45483286876244,15231.0807679886,0.0,1.0
2006-04-10,10.53,10.63,10.32,10.44,9200,5.32339111288865,5.37394563437857,5.21722661775982,5.27789204354772,18198.1744240903,0.0,1.0
2006-04-11,10.28,10.51,10.28,10.4901,7900,5.19700480916385,5.31328020859067,5.19700480916385,5.30321985881417,15626.6932554689,0.0,1.0
2006-04-12,10.62,10.62,10.32,10.35,12600,5.36889018222958,5.36889018222958,5.21722661775982,5.23239297420679,24923.5867112541,0.0,1.0
2006-04-13,11.68,11.7716,10.77,10.82,104100,5.90476811002274,5.95107605170751,5.44472196446446,5.46999922520942,205916.299733457,0.0,1.0
2006-04-17,11.74,11.87,11.67,11.78,10200,5.93510082291669,6.00082170085359,5.89971265787375,5.95532263151266,20176.2368614915,0.0,1.0
2006-04-18,11.9,12.01,11.55,11.83,51600,6.01598805730056,6.07159803093948,5.83904723208584,5.98059989225762,102068.021769898,0.0,1.0
2006-04-19,12.53,12.66,11.99,12.03,91000,6.33448154268706,6.40020242062396,6.06148712664149,6.08170893523746,180003.681803502,0.0,1.0
2006-04-20,12.21,12.55,12.19,12.55,6000,6.17270707391932,6.34459244698505,6.16259616962133,6.34459244698505,11868.3746244067,0.0,1.0
2006-04-21,12.04,12.44,11.48,12.44,27700,6.08676438738645,6.28898247334614,5.8036590670429,6.28898247334614,54792.3295160111,0.0,1.0
2006-04-24,11.26,12.09,11.12,12.0,55600,5.69243911976507,6.11204164813141,5.62166278967918,6.06654257879048,109980.271519502,0.0,1.0
2006-04-25,11.38,11.43,11.1601,11.28,22300,5.75310454555298,5.77838180629794,5.64193515279664,5.70255002406306,44110.792354045,0.0,1.0
2006-04-26,11.3,11.49,11.29,11.29,7100,5.71266092836104,5.80871451919189,5.70760547621205,5.70760547621205,14044.243305548,0.0,1.0
2006-04-27,11.44,11.47,11.09,11.13,6000,5.78343725844693,5.79860361489391,5.60649643323221,5.62671824182817,11868.3746244067,0.0,1.0
2006-04-28,11.52,11.54,11.13,11.31,27300,5.82388087563887,5.83399177993685,5.62671824182817,5.71771638051003,54001.1045410506,0.0,1.0
2006-05-01,11.38,11.87,11.02,11.63,17600,5.75310454555298,6.00082170085359,5.57110826818926,5.87949084927778,34813.8988982597,0.0,1.0
2006-05-02,11.43,11.46,11.17,11.37,10400,5.77838180629794,5.79354816274491,5.64694005042414,5.74804909340398,20571.8493489717,0.0,1.0
2006-05-03,11.28,11.41,11.14,11.36,23800,5.70255002406306,5.76827090199995,5.63177369397717,5.74299364125499,47077.8860101467,0.0,1.0
2006-05-04,11.38,11.38,11.17,11.17,3000,5.75310454555298,5.75310454555298,5.64694005042414,5.64694005042414,5934.18731220336,0.0,1.0
2006-05-05,11.46,11.6,11.14,11.43,15900,5.79354816274491,5.8643244928308,5.63177369397717,5.77838180629794,31451.1927546779,0.0,1.0
2006-05-08,11.24,11.53,11.24,11.29,3800,5.68232821546709,5.82893632778786,5.68232821546709,5.70760547621205,7516.63726212426,0.0,1.0
2006-05-09,10.97,11.51,10.97,11.22,19700,5.5458310074443,5.81882542348987,5.5458310074443,5.6722173111691,38967.8300168021,0.0,1.0
2006-05-10,11.16,11.25,11.01,11.02,16300,5.64188459827515,5.68738366761608,5.56605281604027,5.57110826818926,32242.4177296383,0.0,1.0
2006-05-11,11.09,11.2,11.03,11.08,29000,5.60649643323221,5.66210640687112,5.57616372033825,5.60144098108321,57363.8106846325,0.0,1.0
2006-05-12,10.8,11.15,10.73,10.96,18600,5.45988832091144,5.63682914612616,5.42450015586849,5.54077555529531,36791.9613356609,0.0,1.0
2006-05-15,10.47,10.83,10.34,10.65,28800,5.2930583999947,5.47505467735841,5.2273375220578,5.38405653867656,56968.1981971523,0.0,1.0
2006-05-16,10.522,10.66,10.47,10.54,8800,5.31934675116946,5.38911199082555,5.2930583999947,5.32844656503764,17406.9494491299,0.0,1.0
2006-05-17,10.28,10.45,10.28,10.45,19000,5.19700480916385,5.28294749569671,5.19700480916385,5.28294749569671,37583.1863106213,0.0,1.0
2006-05-18,10.5,10.75,10.15,10.4,42000,5.30822475644167,5.43461106016648,5.13128393122695,5.25767023495175,83078.6223708472,0.0,1.0
2006-05-19,10.56,10.79,10.45,10.45,37000,5.33855746933563,5.45483286876244,5.28294749569671,5.28294749569671,73188.3101838415,0.0,1.0
2006-05-22,10.89,10.92,10.482,10.5,12200,5.50538739025237,5.52055374669934,5.29912494257349,5.30822475644167,24132.3617362937,0.0,1.0
2006-05-23,10.81,11.07,10.7,10.9,13800,5.46494377306043,5.59638552893422,5.40933379942151,5.51044284240136,27297.2616361355,0.0,1.0
2006-05-24,10.96,11.05,10.52,10.52,30500,5.54077555529531,5.58627462463624,5.31833566073966,5.31833566073966,60330.9043407342,0.0,1.0
2006-05-25,11.15,11.15,10.85,11.09,18500,5.63682914612616,5.63682914612616,5.4851655816564,5.60649643323221,36594.1550919208,0.0,1.0
2006-05-26,11.26,11.32,11.11,11.24,6800,5.69243911976507,5.72277183265902,5.61660733753019,5.68232821546709,13450.8245743276,0.0,1.0
2006-05-30,10.8,11.32,10.77,11.32,23900,5.45988832091144,5.72277183265902,5.44472196446446,5.72277183265902,47275.6922538868,0.0,1.0
2006-05-31,10.9,11.12,10.62,10.75,24100,5.51044284240136,5.62166278967918,5.36889018222958,5.43461106016648,47671.304741367,0.0,1.0
2006-06-01,11.78,11.83,10.69,11.0,24100,5.95532263151266,5.98059989225762,5.40427834727252,5.56099736389128,47671.3047413671,0.0,1.0
2006-06-02,11.55,12.01,11.26,11.94,14300,5.83904723208584,6.07159803093948,5.69243911976507,6.03620986589653,28286.2928548361,0.0,1.0
2006-06-05,10.63,11.59,10.46,11.43,20100,5.37394563437857,5.85926904068181,5.28800294784571,5.77838180629794,39759.0549917626,0.0,1.0
2006-06-06,10.71,11.11,10.5,10.75,20000,5.41438925157051,5.61660733753019,5.30822475644167,5.43461106016648,39561.2487480224,0.0,1.0
2006-06-07,10.7,10.94,10.45,10.82,23000,5.40933379942151,5.53066465099733,5.28294749569671,5.46999922520942,45495.4360602259,0.0,1.0
2006-06-08,10.53,10.7,10.31,10.7,18600,5.32339111288865,5.40933379942151,5.21217116561083,5.40933379942151,36791.9613356609,0.0,1.0
2006-06-09,10.57,10.87,10.32,10.32,16700,5.34361292148462,5.49527648595438,5.21722661775982,5.21722661775982,33033.6427045987,0.0,1.0
2006-06-12,10.55,10.92,10.32,10.64,12000,5.33350201718664,5.52055374669934,5.21722661775982,5.37900108652756,23736.7492488135,0.0,1.0
2006-06-13,10.59,10.91,10.35,10.64,19300,5.3537238257826,5.51549829455035,5.23239297420679,5.37900108652756,38176.6050418417,0.0,1.0
2006-06-14,10.78,10.92,10.55,10.63,13300,5.44977741661345,5.52055374669934,5.33350201718664,5.37394563437857,26308.2304174349,0.0,1.0
2006-06-15,11.45,11.75,10.71,10.91,20800,5.78849271059592,5.94015627506568,5.41438925157051,5.51549829455035,41143.6986979434,0.0,1.0
2006-06-16,11.03,11.74,10.76,11.45,119000,5.57616372033825,5.93510082291669,5.43966651231547,5.78849271059592,235389.430050734,0.0,1.0
2006-06-19,10.65,11.08,10.52,11.03,23800,5.38405653867656,5.60144098108321,5.31833566073966,5.57616372033825,47077.8860101467,0.0,1.0
2006-06-20,10.65,10.86,10.37,10.65,26100,5.38405653867656,5.49022103380539,5.24250387850478,5.38405653867656,51627.4296161693,0.0,1.0
2006-06-21,10.62,10.85,10.39,10.49,29000,5.36889018222958,5.4851655816564,5.25261478280276,5.30316930429268,57363.8106846325,0.0,1.0
2006-06-22,10.54,10.82,10.49,10.6,10200,5.32844656503764,5.46999922520942,5.30316930429268,5.3587792779316,20176.2368614915,0.0,1.0
2006-06-23,10.72,10.88,10.54,10.54,15400,5.4194447037195,5.50033193810337,5.32844656503764,5.32844656503764,30462.1615359773,0.0,1.0
2006-06-26,10.97,10.99,10.7,10.7,19500,5.5458310074443,5.55594191174229,5.40933379942151,5.40933379942151,38572.2175293219,0.0,1.0
2006-06-27,11.1,11.71,10.91,10.91,17600,5.6115518853812,5.91993446646971,5.51549829455035,5.51549829455035,34813.8988982598,0.0,1.0
2006-06-28,11.43,11.45,11.02,11.02,11200,5.77838180629794,5.78849271059592,5.57110826818926,5.57110826818926,22154.2992988926,0.0,1.0
2006-06-29,12.07,12.33,11.2,11.5,34500,6.10193074383343,6.23337249970722,5.66210640687112,5.81376997134088,68243.1540903387,0.0,1.0
2006-06-30,13.0,13.0,11.98,12.21,1173800,6.57208779368969,6.57208779368969,6.0564316744925,6.17270707391932,2321849.68902144,0.0,1.0
2006-07-03,12.52,12.75,12.25,12.75,35700,6.32942609053807,6.44570148996489,6.19292888251529,6.44570148996489,70616.8290152201,0.0,1.0
2006-07-05,12.69,12.69,12.05,12.05,52400,6.41536877707094,6.41536877707094,6.09181983953545,6.09181983953545,103650.471719819,0.0,1.0
2006-07-06,13.25,13.25,12.66,12.75,14800,6.69847409741449,6.69847409741449,6.40020242062396,6.44570148996489,29275.3240735366,0.0,1.0
2006-07-07,13.73,13.74,12.58,12.96,30600,6.94113580056611,6.94619125271511,6.35975880343203,6.55186598509372,60528.7105844744,0.0,1.0
2006-07-10,12.91,13.62,12.84,13.62,46700,6.52658872434876,6.8855258269272,6.49120055930582,6.8855258269272,92375.5158266325,0.0,1.0
2006-07-11,12.54,13.12,12.54,13.03,25100,6.33953699483606,6.6327532194776,6.33953699483606,6.58725415013667,49649.3671787682,0.0,1.0
2006-07-12,12.9,13.05,12.9,12.9,5800,6.52153327219977,6.59736505443465,6.52153327219977,6.52153327219977,11472.7621369265,0.0,1.0
2006-07-13,12.91,13.06,12.594,12.87,5200,6.52658872434876,6.60242050658364,6.36683643644061,6.50636691575279,10285.9246744858,0.0,1.0
2006-07-14,11.8,12.65,11.28,12.65,31000,5.96543353581064,6.39514696847497,5.70255002406306,6.39514696847497,61319.9355594348,0.0,1.0
2006-07-17,11.32,11.46,11.17,11.46,22000,5.72277183265902,5.79354816274491,5.64694005042414,5.79354816274491,43517.3736228247,0.0,1.0
2006-07-18,11.36,11.5416,11.16,11.23,6000,5.74299364125499,5.83480065228069,5.64188459827515,5.6772727633181,11868.3746244067,0.0,1.0
2006-07-19,11.4,11.5,11.247,11.31,13400,5.76321544985096,5.81376997134088,5.68586703197138,5.71771638051003,26506.0366611751,0.0,1.0
2006-07-20,11.32,11.6824,11.18,11.54,14400,5.72277183265902,5.9059814185385,5.65199550257313,5.83399177993685,28484.0990985762,0.0,1.0
2006-07-21,11.37,11.41,11.26,11.33,3600,5.74804909340398,5.76827090199995,5.69243911976507,5.72782728480802,7121.02477464405,0.0,1.0
2006-07-24,11.35,11.49,11.18,11.49,11100,5.737938189106,5.80871451919189,5.65199550257313,5.80871451919189,21956.4930551525,0.0,1.0
2006-07-25,11.14,11.35,11.13,11.35,7800,5.63177369397717,5.737938189106,5.62671824182817,5.737938189106,15428.8870117288,0.0,1.0
2006-07-26,10.32,11.51,10.29,11.51,50700,5.21722661775982,5.81882542348987,5.20206026131284,5.81882542348987,100287.765576237,0.0,1.0
2006-07-27,10.25,10.714,10.25,10.714,19900,5.18183845271687,5.41641143243011,5.18183845271687,5.41641143243011,39363.4425042824,0.0,1.0
2006-07-28,10.91,10.92,10.25,10.25,11700,5.51549829455035,5.52055374669934,5.18183845271687,5.18183845271687,23143.3305175931,0.0,1.0
2006-07-31,10.86,11.1416,10.75,10.95,4500,5.49022103380539,5.63258256632101,5.43461106016648,5.53572010314632,8901.28096830505,0.0,1.0
2006-08-01,10.99,11.06,10.41,10.41,10200,5.55594191174229,5.59133007678523,5.26272568710075,5.26272568710075,20176.2368614914,0.0,1.0
2006-08-02,10.65,11.09,10.61,11.09,4900,5.38405653867656,5.60649643323221,5.36383473008059,5.60649643323221,9692.50594326549,0.0,1.0
2006-08-03,10.95,10.98,10.77,10.91,7200,5.53572010314632,5.55088645959329,5.44472196446446,5.51549829455035,14242.0495492881,0.0,1.0
2006-08-04,10.78,10.82,10.62,10.62,7400,5.44977741661345,5.46999922520942,5.36889018222958,5.36889018222958,14637.6620367683,0.0,1.0
2006-08-07,10.7,10.82,10.67,10.77,12700,5.40933379942151,5.46999922520942,5.39416744297454,5.44472196446446,25121.3929549943,0.0,1.0
2006-08-08,10.83,10.9,10.65,10.82,4900,5.47505467735841,5.51044284240136,5.38405653867656,5.46999922520942,9692.50594326551,0.0,1.0
2006-08-09,10.6,10.75,10.55,10.75,1800,5.3587792779316,5.43461106016648,5.33350201718664,5.43461106016648,3560.51238732202,0.0,1.0
2006-08-10,10.68,10.68,10.5,10.67,3900,5.39922289512353,5.39922289512353,5.30822475644167,5.39416744297454,7714.44350586438,0.0,1.0
2006-08-11,10.41,10.55,10.41,10.5,4700,5.26272568710075,5.33350201718664,5.26272568710075,5.30822475644167,9296.89345578527,0.0,1.0
2006-08-14,10.28,10.47,10.25,10.34,5600,5.19700480916385,5.2930583999947,5.18183845271687,5.2273375220578,11077.1496494463,0.0,1.0
2006-08-15,10.2,10.3,10.2,10.28,7100,5.15656119197191,5.20711571346183,5.15656119197191,5.19700480916385,14044.243305548,0.0,1.0
2006-08-16,10.38,10.43,10.23,10.2401,2900,5.24755933065377,5.27283659139873,5.17172754841889,5.17683355508937,5736.38106846326,0.0,1.0
2006-08-17,10.56,10.56,10.2,10.39,7700,5.33855746933563,5.33855746933563,5.15656119197191,5.25261478280276,15231.0807679886,0.0,1.0
2006-08-18,10.28,10.46,10.28,10.46,3800,5.19700480916385,5.28800294784571,5.19700480916385,5.28800294784571,7516.63726212426,0.0,1.0
2006-08-21,10.0,10.39,9.97,10.35,25900,5.05545214899207,5.25261478280276,5.0402857925451,5.23239297420679,51231.8171286891,0.0,1.0
2006-08-22,10.13,10.43,10.01,10.13,15500,5.12117302692897,5.27283659139873,5.06050760114106,5.12117302692897,30659.9677797174,0.0,1.0
2006-08-23,10.23,10.3,9.83,9.97,2700,5.17172754841889,5.20711571346183,4.96950946245921,5.0402857925451,5340.76858098303,0.0,1.0
2006-08-24,10.11,10.35,10.01,10.23,9900,5.11106212263098,5.23239297420679,5.06050760114106,5.17172754841889,19582.8181302711,0.0,1.0
2006-08-25,10.28,10.28,10.19,10.19,600,5.19700480916385,5.19700480916385,5.15150573982292,5.15150573982292,1186.83746244067,0.0,1.0
2006-08-28,10.39,10.5,10.29,10.5,2000,5.25261478280276,5.30822475644167,5.20206026131284,5.30822475644167,3956.12487480225,0.0,1.0
2006-08-29,10.46,10.46,10.23,10.41,5000,5.28800294784571,5.28800294784571,5.17172754841889,5.26272568710075,9890.31218700561,0.0,1.0
2006-08-30,10.48,10.5,10.39,10.4,1200,5.29811385214369,5.30822475644167,5.25261478280276,5.25767023495175,2373.67492488135,0.0,1.0
2006-08-31,10.49,10.49,10.39,10.4,1100,5.30316930429268,5.30316930429268,5.25261478280276,5.25767023495175,2175.86868114124,0.0,1.0
2006-09-01,10.55,10.57,10.46,10.5,5100,5.33350201718664,5.34361292148462,5.28800294784571,5.30822475644167,10088.1184307457,0.0,1.0
2006-09-05,10.45,10.45,10.4,10.45,3700,5.28294749569671,5.28294749569671,5.25767023495175,5.28294749569671,7318.83101838416,0.0,1.0
2006-09-06,10.71,10.75,10.43,10.43,15600,5.41438925157051,5.43461106016648,5.27283659139873,5.27283659139873,30857.7740234575,0.0,1.0
2006-09-07,10.4,10.74,10.4,10.72,10800,5.25767023495175,5.42955560801748,5.25767023495175,5.4194447037195,21363.0743239321,0.0,1.0
2006-09-08,10.49,10.5,10.42,10.42,300,5.30316930429268,5.30822475644167,5.26778113924974,5.26778113924974,593.418731220337,0.0,1.0
2006-09-11,10.49,10.49,10.49,10.49,0,5.30316930429268,5.30316930429268,5.30316930429268,5.30316930429268,0,0.0,1.0
2006-09-12,10.58,10.6,10.515,10.59,1000,5.34866837363361,5.3587792779316,5.31580793466516,5.3537238257826,1978.06243740112,0.0,1.0
2006-09-13,10.72,10.79,10.68,10.79,900,5.4194447037195,5.45483286876244,5.39922289512353,5.45483286876244,1780.25619366101,0.0,1.0
2006-09-14,10.49,10.74,10.43,10.74,1700,5.30316930429268,5.42955560801748,5.27283659139873,5.42955560801748,3362.70614358191,0.0,1.0
2006-09-15,10.57,10.57,10.41,10.42,2500,5.34361292148462,5.34361292148462,5.26272568710075,5.26778113924974,4945.15609350281,0.0,1.0
2006-09-18,10.4135,10.56,10.1,10.56,6500,5.26449509535289,5.33855746933563,5.10600667048199,5.33855746933563,12857.4058431073,0.0,1.0
2006-09-19,10.27,10.2796,10.27,10.2796,400,5.19194935701486,5.19680259107789,5.19194935701486,5.19680259107789,791.224974960449,0.0,1.0
2006-09-20,10.16,10.31,10.08,10.31,7900,5.13633938337594,5.21217116561083,5.09589576618401,5.21217116561083,15626.6932554689,0.0,1.0
2006-09-21,10.16,10.16,10.16,10.16,0,5.13633938337594,5.13633938337594,5.13633938337594,5.13633938337594,0,0.0,1.0
2006-09-22,9.86,10.16,9.85,10.16,25200,4.98467581890618,5.13633938337594,4.97962036675719,5.13633938337594,49847.1734225083,0.0,1.0
2006-09-25,10.25,10.25,10.08,10.08,900,5.18183845271687,5.18183845271687,5.09589576618401,5.09589576618401,1780.25619366101,0.0,1.0
2006-09-26,10.0,10.2225,9.99,10.2225,7200,5.05545214899207,5.16793595930714,5.05039669684308,5.16793595930714,14242.0495492881,0.0,1.0
2006-09-27,9.97,10.1,9.96,10.1,24400,5.0402857925451,5.10600667048199,5.0352303403961,5.10600667048199,48264.7234725873,0.0,1.0
2006-09-28,9.9844,10.0,9.97,9.97,5600,5.04756564363964,5.05545214899207,5.0402857925451,5.0402857925451,11077.1496494463,0.0,1.0
2006-09-29,10.0,10.02,9.953,9.9624,2500,5.05545214899207,5.06556305329006,5.03169152389181,5.03644364891186,4945.15609350281,0.0,1.0
2006-10-02,9.97,9.98,9.96,9.96,700,5.0402857925451,5.04534124469409,5.0352303403961,5.0352303403961,1384.64370618078,0.0,1.0
2006-10-03,10.07,10.08,10.01,10.03,1500,5.09084031403502,5.09589576618401,5.06050760114106,5.07061850543905,2967.09365610168,0.0,1.0
2006-10-04,10.26,10.26,10.12,10.12,1400,5.18689390486586,5.18689390486586,5.11611757477998,5.11611757477998,2769.28741236157,0.0,1.0
2006-10-05,10.17,10.26,10.07,10.26,2000,5.14139483552494,5.18689390486586,5.09084031403502,5.18689390486586,3956.12487480224,0.0,1.0
2006-10-06,10.235,10.24,10.14,10.23,1100,5.17425527449338,5.17678300056788,5.12622847907796,5.17172754841889,2175.86868114124,0.0,1.0
2006-10-09,10.22,10.35,10.09,10.35,1900,5.1666720962699,5.23239297420679,5.100951218333,5.23239297420679,3758.31863106213,0.0,1.0
2006-10-10,10.16,10.23,10.16,10.23,2300,5.13633938337594,5.17172754841889,5.13633938337594,5.17172754841889,4549.54360602259,0.0,1.0
2006-10-11,10.23,10.25,10.14,10.14,2900,5.17172754841889,5.18183845271687,5.12622847907796,5.12622847907796,5736.38106846326,0.0,1.0
2006-10-12,10.33,10.39,10.15,10.15,4800,5.22228206990881,5.25261478280276,5.13128393122695,5.13128393122695,9494.69969952539,0.0,1.0
2006-10-13,10.49,10.55,10.28,10.37,5900,5.30316930429268,5.33350201718664,5.19700480916385,5.24250387850478,11670.5683806666,0.0,1.0
2006-10-16,10.59,10.59,10.46,10.46,8800,5.3537238257826,5.3537238257826,5.28800294784571,5.28800294784571,17406.9494491299,0.0,1.0
2006-10-17,10.67,10.75,10.56,10.56,5200,5.39416744297454,5.43461106016648,5.33855746933563,5.33855746933563,10285.9246744858,0.0,1.0
2006-10-18,10.8,10.82,10.75,10.75,4900,5.45988832091144,5.46999922520942,5.43461106016648,5.43461106016648,9692.5059432655,0.0,1.0
2006-10-19,10.7271,10.79,10.52,10.67,4600,5.42303407474528,5.45483286876244,5.31833566073966,5.39416744297454,9099.08721204517,0.0,1.0
2006-10-20,10.77,10.79,10.64,10.79,500,5.44472196446446,5.45483286876244,5.37900108652756,5.45483286876244,989.031218700561,0.0,1.0
2006-10-23,10.79,10.83,10.72,10.77,2100,5.45483286876244,5.47505467735841,5.4194447037195,5.44472196446446,4153.93111854236,0.0,1.0
2006-10-24,10.8,10.8,10.8,10.8,100,5.45988832091144,5.45988832091144,5.45988832091144,5.45988832091144,197.806243740112,0.0,1.0
2006-10-25,10.8,10.8,10.79,10.8,20600,5.45988832091144,5.45988832091144,5.45483286876244,5.45988832091144,40748.0862104631,0.0,1.0
2006-10-26,10.9,10.9,10.8,10.88,1600,5.51044284240136,5.51044284240136,5.45988832091144,5.50033193810337,3164.8998998418,0.0,1.0
2006-10-27,10.58,10.8,10.56,10.8,14600,5.34866837363361,5.45988832091144,5.33855746933563,5.45988832091144,28879.7115860564,0.0,1.0
2006-10-30,10.64,10.75,10.5,10.55,26500,5.37900108652756,5.43461106016648,5.30822475644167,5.33350201718664,52418.6545911298,0.0,1.0
2006-10-31,10.71,10.71,10.54,10.56,3500,5.41438925157051,5.41438925157051,5.32844656503764,5.33855746933563,6923.21853090393,0.0,1.0
2006-11-01,10.53,10.65,10.48,10.48,19200,5.32339111288865,5.38405653867656,5.29811385214369,5.29811385214369,37978.7987981016,0.0,1.0
2006-11-02,10.66,10.72,10.41,10.47,38900,5.38911199082555,5.4194447037195,5.26272568710075,5.2930583999947,76946.6288149036,0.0,1.0
2006-11-03,10.51,10.62,10.51,10.547,1000,5.31328020859067,5.36889018222958,5.31328020859067,5.33198538154194,1978.06243740112,0.0,1.0
2006-11-06,10.81,10.81,10.594,10.594,1600,5.46494377306043,5.46494377306043,5.3557460066422,5.3557460066422,3164.8998998418,0.0,1.0
2006-11-07,10.7,10.77,10.7,10.72,1000,5.40933379942151,5.44472196446446,5.40933379942151,5.4194447037195,1978.06243740112,0.0,1.0
2006-11-08,10.79,10.79,10.68,10.68,10600,5.45483286876244,5.45483286876244,5.39922289512353,5.39922289512353,20967.4618364519,0.0,1.0
2006-11-09,10.46,10.76,10.36,10.7,4200,5.28800294784571,5.43966651231547,5.23744842635579,5.40933379942151,8307.86223708471,0.0,1.0
2006-11-10,10.44,10.51,10.44,10.51,9100,5.27789204354772,5.31328020859067,5.27789204354772,5.31328020859067,18000.3681803502,0.0,1.0
2006-11-13,10.5,10.5,10.43,10.46,6200,5.30822475644167,5.30822475644167,5.27283659139873,5.28800294784571,12263.987111887,0.0,1.0
2006-11-14,10.58,10.6,10.37,10.4,16500,5.34866837363361,5.3587792779316,5.24250387850478,5.25767023495175,32638.0302171185,0.0,1.0
2006-11-15,10.81,10.88,10.54,10.54,18500,5.46494377306043,5.50033193810337,5.32844656503764,5.32844656503764,36594.1550919208,0.0,1.0
2006-11-16,10.88,10.89,10.72,10.72,900,5.50033193810337,5.50538739025237,5.4194447037195,5.4194447037195,1780.25619366101,0.0,1.0
2006-11-17,10.61,10.72,10.61,10.61,900,5.36383473008059,5.4194447037195,5.36383473008059,5.36383473008059,1780.25619366101,0.0,1.0
2006-11-20,10.73,10.73,10.6101,10.6101,6700,5.42450015586849,5.42450015586849,5.36388528460208,5.36388528460208,13253.0183305875,0.0,1.0
2006-11-21,10.74,10.74,10.6,10.6,2200,5.42955560801748,5.42955560801748,5.3587792779316,5.3587792779316,4351.73736228247,0.0,1.0
2006-11-22,10.69,10.69,10.584,10.584,600,5.40427834727252,5.40427834727252,5.35069055449321,5.35069055449321,1186.83746244067,0.0,1.0
2006-11-24,10.69,10.69,10.69,10.69,0,5.40427834727252,5.40427834727252,5.40427834727252,5.40427834727252,0,0.0,1.0
2006-11-27,10.55,10.57,10.48,10.57,3500,5.33350201718664,5.34361292148462,5.29811385214369,5.34361292148462,6923.21853090392,0.0,1.0
2006-11-28,10.45,10.48,10.45,10.48,400,5.28294749569671,5.29811385214369,5.28294749569671,5.29811385214369,791.22497496045,0.0,1.0
2006-11-29,10.35,10.48,10.29,10.32,8200,5.23239297420679,5.29811385214369,5.20206026131284,5.21722661775982,16220.1119866892,0.0,1.0
2006-11-30,10.15,10.47,10.02,10.36,18600,5.13128393122695,5.2930583999947,5.06556305329006,5.23744842635579,36791.9613356609,0.0,1.0
2006-12-01,10.05,10.35,9.69,10.0,16600,5.08072940973703,5.23239297420679,4.89873313237332,5.05545214899207,32835.8364608586,0.0,1.0
2006-12-04,10.9,10.98,10.15,10.35,53200,5.51044284240136,5.55088645959329,5.13128393122695,5.23239297420679,105232.92166974,0.0,1.0
2006-12-05,10.9,10.9,10.86,10.9,8500,5.51044284240136,5.51044284240136,5.49022103380539,5.51044284240136,16813.5307179095,0.0,1.0
2006-12-06,10.74,10.83,10.68,10.83,6200,5.42955560801748,5.47505467735841,5.39922289512353,5.47505467735841,12263.987111887,0.0,1.0
2006-12-07,10.5575,10.88,10.54,10.68,13200,5.33729360629838,5.50033193810337,5.32844656503764,5.39922289512353,26110.4241736948,0.0,1.0
2006-12-08,10.56,10.62,10.56,10.57,3700,5.33855746933563,5.36889018222958,5.33855746933563,5.34361292148462,7318.83101838415,0.0,1.0
2006-12-11,10.57,10.62,10.53,10.62,10500,5.34361292148462,5.36889018222958,5.32339111288865,5.36889018222958,20769.6555927118,0.0,1.0
2006-12-12,10.68,10.7,10.5401,10.5401,4800,5.39922289512353,5.40933379942151,5.32849711955913,5.32849711955913,9494.69969952539,0.0,1.0
2006-12-13,10.5,10.69,10.36,10.48,18700,5.30822475644167,5.40427834727252,5.23744842635579,5.29811385214369,36989.767579401,0.0,1.0
2006-12-14,10.55,10.55,10.42,10.53,6100,5.33350201718664,5.33350201718664,5.26778113924974,5.32339111288865,12066.1808681468,0.0,1.0
2006-12-15,10.42,10.64,10.42,10.61,15000,5.26778113924974,5.37900108652756,5.26778113924974,5.36383473008059,29670.9365610168,0.0,1.0
2006-12-18,10.44,10.55,10.41,10.4695,3700,5.27789204354772,5.33350201718664,5.26272568710075,5.29280562738725,7318.83101838416,0.0,1.0
2006-12-19,10.35,10.5,10.35,10.5,5500,5.23239297420679,5.30822475644167,5.23239297420679,5.30822475644167,10879.3434057062,0.0,1.0
2006-12-20,10.6,10.78,10.37,10.37,13400,5.3587792779316,5.44977741661345,5.24250387850478,5.24250387850478,26506.036661175,0.0,1.0
2006-12-21,10.47,10.65,10.47,10.6199,5500,5.2930583999947,5.38405653867656,5.2930583999947,5.36883962770809,10879.3434057062,0.0,1.0
2006-12-22,10.49,10.514,10.46,10.4908,5100,5.30316930429268,5.31530238945026,5.28800294784571,5.3035737404646,10088.1184307457,0.0,1.0
2006-12-26,10.5,10.52,10.49,10.5,4400,5.30822475644167,5.31833566073966,5.30316930429268,5.30822475644167,8703.47472456495,0.0,1.0
2006-12-27,10.48,10.52,10.43,10.52,12200,5.29811385214369,5.31833566073966,5.27283659139873,5.31833566073966,24132.3617362937,0.0,1.0
2006-12-28,10.61,10.61,10.46,10.46,8200,5.36383473008059,5.36383473008059,5.28800294784571,5.28800294784571,16220.1119866892,0.0,1.0
2006-12-29,10.73,10.8,10.58,10.72,24500,5.42450015586849,5.45988832091144,5.34866837363361,5.4194447037195,48462.5297163275,0.0,1.0
2007-01-03,10.6,10.78,10.54,10.78,17600,5.3587792779316,5.44977741661345,5.32844656503764,5.44977741661345,34813.8988982597,0.0,1.0
2007-01-04,10.5199,10.53,10.35,10.53,12500,5.31828510621817,5.32339111288865,5.23239297420679,5.32339111288865,24725.780467514,0.0,1.0
2007-01-05,10.446,10.5,10.35,10.5,5600,5.28092531483712,5.30822475644167,5.23239297420679,5.30822475644167,11077.1496494463,0.0,1.0
2007-01-08,10.49,10.5,10.41,10.49,2700,5.30316930429268,5.30822475644167,5.26272568710075,5.30316930429268,5340.76858098303,0.0,1.0
2007-01-09,10.55,10.55,10.5,10.5,1000,5.33350201718664,5.33350201718664,5.30822475644167,5.30822475644167,1978.06243740112,0.0,1.0
2007-01-10,10.33,10.43,10.21,10.42,11400,5.22228206990881,5.27283659139873,5.1616166441209,5.26778113924974,22549.9117863728,0.0,1.0
2007-01-11,10.02,10.32,9.99,10.22,25300,5.06556305329006,5.21722661775982,5.05039669684308,5.1666720962699,50044.9796662483,0.0,1.0
2007-01-12,10.1,10.1,9.74,10.03,27500,5.10600667048199,5.10600667048199,4.92401039311828,5.07061850543905,54396.7170285309,0.0,1.0
2007-01-16,10.03,10.11,10.0,10.092,3300,5.07061850543905,5.11106212263098,5.05545214899207,5.1019623087628,6527.6060434237,0.0,1.0
2007-01-17,10.1,10.1,9.9,9.9,10100,5.10600667048199,5.10600667048199,5.00489762750215,5.00489762750215,19978.4306177513,0.0,1.0
2007-01-18,10.01,10.03,10.0,10.03,2100,5.06050760114106,5.07061850543905,5.05545214899207,5.07061850543905,4153.93111854236,0.0,1.0
2007-01-19,9.98,9.98,9.93,9.98,3100,5.04534124469409,5.04534124469409,5.02006398394913,5.04534124469409,6131.99355594348,0.0,1.0
2007-01-22,9.9,10.0,9.9,10.0,3000,5.00489762750215,5.05545214899207,5.00489762750215,5.05545214899207,5934.18731220337,0.0,1.0
2007-01-23,9.68,9.9,9.67,9.9,6900,4.89367768022432,5.00489762750215,4.88862222807533,5.00489762750215,13648.6308180678,0.0,1.0
2007-01-24,9.43,9.79,9.13,9.79,23600,4.76729137649952,4.94928765386324,4.61562781202976,4.94928765386324,46682.2735226665,0.0,1.0
2007-01-25,9.41,9.49,9.4,9.47,4200,4.75718047220154,4.79762408939348,4.75212502005255,4.78751318509549,8307.86223708471,0.0,1.0
2007-01-26,9.36,9.36,9.27,9.29,2900,4.73190321145658,4.73190321145658,4.68640414211565,4.69651504641363,5736.38106846325,0.0,1.0
2007-01-29,9.4,9.45,9.4,9.44,2200,4.75212502005255,4.77740228079751,4.75212502005255,4.77234682864851,4351.73736228247,0.0,1.0
2007-01-30,9.38,9.45,9.38,9.43,6500,4.74201411575456,4.77740228079751,4.74201411575456,4.76729137649952,12857.4058431073,0.0,1.0
2007-01-31,9.43,9.43,9.4,9.42,1600,4.76729137649952,4.76729137649952,4.75212502005255,4.76223592435053,3164.8998998418,0.0,1.0
2007-02-01,9.25,9.45,9.2,9.45,10800,4.67629323781767,4.77740228079751,4.6510159770727,4.77740228079751,21363.0743239321,0.0,1.0
2007-02-02,9.28,9.37,9.21,9.21,8900,4.69145959426464,4.73695866360557,4.6560714292217,4.6560714292217,17604.75569287,0.0,1.0
2007-02-05,9.2,9.28,9.1999,9.21,12700,4.6510159770727,4.69145959426464,4.65096542255121,4.6560714292217,25121.3929549943,0.0,1.0
2007-02-06,9.2,9.23,9.16,9.2,4800,4.6510159770727,4.66618233351968,4.63079416847674,4.6510159770727,9494.6996995254,0.0,1.0
2007-02-07,9.2,9.3,9.13,9.275,3900,4.6510159770727,4.70157049856263,4.61562781202976,4.68893186819015,7714.44350586439,0.0,1.0
2007-02-08,9.2,9.26,9.1,9.13,3800,4.6510159770727,4.68134868996666,4.60046145558278,4.61562781202976,7516.63726212427,0.0,1.0
2007-02-09,9.2,9.25,9.16,9.25,2700,4.6510159770727,4.67629323781767,4.63079416847674,4.67629323781767,5340.76858098304,0.0,1.0
2007-02-12,9.13,9.27,9.13,9.27,10200,4.61562781202976,4.68640414211565,4.61562781202976,4.68640414211565,20176.2368614915,0.0,1.0
2007-02-13,9.13,9.19,9.06,9.07,7000,4.61562781202976,4.64596052492371,4.58023964698682,4.58529509913581,13846.4370618079,0.0,1.0
2007-02-14,9.44,9.44,8.98,9.07,20300,4.77234682864851,4.77234682864851,4.53979602979488,4.58529509913581,40154.6674792428,0.0,1.0
2007-02-15,9.54,9.542,9.42,9.4201,6800,4.82290135013844,4.82391244056823,4.76223592435053,4.76228647887202,13450.8245743276,0.0,1.0
2007-02-16,9.54,9.54,9.48,9.5,7200,4.82290135013844,4.82290135013844,4.79256863724448,4.80267954154247,14242.0495492881,0.0,1.0
2007-02-20,9.53,9.78,9.42,9.45,11000,4.81784589798944,4.94423220171424,4.76223592435053,4.77740228079751,21758.6868114124,0.0,1.0
2007-02-21,10.0,10.03,9.588,9.588,10100,5.05545214899207,5.07061850543905,4.8471675204536,4.8471675204536,19978.4306177513,0.0,1.0
2007-02-22,10.0,10.06,9.93,10.03,5600,5.05545214899207,5.08578486188602,5.02006398394913,5.07061850543905,11077.1496494463,0.0,1.0
2007-02-23,10.0,10.04,9.95,10.04,5200,5.05545214899207,5.07567395758804,5.03017488824711,5.07567395758804,10285.9246744858,0.0,1.0
2007-02-26,9.7,9.94,9.61,9.94,5600,4.90378858452231,5.02511943609812,4.85828951518138,5.02511943609812,11077.1496494463,0.0,1.0
2007-02-27,9.75,9.76,9.6201,9.65,7800,4.92906584526727,4.93412129741626,4.86339552185186,4.87851132377735,15428.8870117288,0.0,1.0
2007-02-28,9.49,9.68,9.49,9.66,20300,4.79762408939348,4.89367768022432,4.79762408939348,4.88356677592634,40154.6674792428,0.0,1.0
2007-03-01,9.55,9.61,9.5,9.5,11000,4.82795680228743,4.85828951518138,4.80267954154247,4.80267954154247,21758.6868114123,0.0,1.0
2007-03-02,9.53,9.54,9.44,9.52,2500,4.81784589798944,4.82290135013844,4.77234682864851,4.81279044584045,4945.15609350281,0.0,1.0
2007-03-05,9.41,9.59,9.41,9.59,21200,4.75718047220154,4.8481786108834,4.75718047220154,4.8481786108834,41934.9236729038,0.0,1.0
2007-03-06,9.41,9.49,9.4,9.464,12900,4.75718047220154,4.79762408939348,4.75212502005255,4.7844799138061,25517.0054424745,0.0,1.0
2007-03-07,9.5,9.55,9.31,9.31,14600,4.91389948882029,4.93976211770882,4.81562149904389,4.81562149904389,28226.0555625037,0.22,1.0
2007-03-08,9.39,9.49,9.33,9.47,9300,4.85700170526553,4.90872696304259,4.8259665505993,4.89838191148718,17979.6107350195,0.0,1.0
2007-03-09,9.54,9.55,9.48,9.48,2000,4.93458959193112,4.93976211770882,4.90355443726488,4.90355443726488,3866.58295376762,0.0,1.0
2007-03-12,9.4,9.44,9.21,9.21,5000,4.86217423104324,4.88286433415406,4.76389624126683,4.76389624126683,9666.45738441906,0.0,1.0
2007-03-13,9.49,9.53,9.47,9.51,4800,4.90872696304259,4.92941706615341,4.89838191148718,4.919072014598,9279.7990890423,0.0,1.0
2007-03-14,9.48,9.5,9.42,9.49,1300,4.90355443726488,4.91389948882029,4.87251928259865,4.90872696304259,2513.27891994896,0.0,1.0
2007-03-15,9.49,9.55,9.47,9.47,11300,4.90872696304259,4.93976211770882,4.89838191148718,4.89838191148718,21846.1936887871,0.0,1.0
2007-03-16,9.75,10.4,9.73,10.4,12200,5.04321263326293,5.3794268088138,5.03286758170752,5.3794268088138,23586.1560179825,0.0,1.0
2007-03-19,9.89,10.01,9.73,10.01,6300,5.11562799415081,5.17769830348328,5.03286758170752,5.17769830348328,12179.736304368,0.0,1.0
2007-03-20,9.67,9.92,9.67,9.91,3400,5.00183242704129,5.13114557148393,5.00183242704129,5.12597304570622,6573.19102140496,0.0,1.0
2007-03-21,9.5,9.88,9.5,9.88,9700,4.91389948882029,5.11045546837311,4.91389948882029,5.11045546837311,18752.927325773,0.0,1.0
2007-03-22,9.53,9.69,9.48,9.5,7300,4.92941706615341,5.0121774785967,4.90355443726488,4.91389948882029,14113.0277812518,0.0,1.0
2007-03-23,9.45,9.53,9.42,9.53,17600,4.88803685993177,4.92941706615341,4.87251928259865,4.92941706615341,34025.9299931551,0.0,1.0
2007-03-26,9.5,9.6,9.449,9.6,14600,4.91389948882029,4.96562474659735,4.88751960735399,4.96562474659735,28226.0555625037,0.0,1.0
2007-03-27,9.5,9.58,9.49,9.5,4200,4.91389948882029,4.95527969504194,4.90872696304259,4.91389948882029,8119.82420291202,0.0,1.0
2007-03-28,9.45,9.55,9.45,9.47,1800,4.88803685993177,4.93976211770882,4.88803685993177,4.89838191148718,3479.92465839086,0.0,1.0
2007-03-29,9.49,9.5,9.39,9.39,3300,4.90872696304259,4.91389948882029,4.85700170526553,4.85700170526553,6379.86187371658,0.0,1.0
2007-03-30,9.37,9.57,9.37,9.56,13900,4.84665665371012,4.95010716926423,4.84665665371012,4.94493464348653,26872.751528685,0.0,1.0
2007-04-02,9.5,9.55,9.45,9.45,9700,4.91389948882029,4.93976211770882,4.88803685993177,4.88803685993177,18752.927325773,0.0,1.0
2007-04-03,9.5,9.52,9.49,9.52,11700,4.91389948882029,4.9242445403757,4.90872696304259,4.9242445403757,22619.5102795406,0.0,1.0
2007-04-04,9.5,9.5,9.35,9.35,20400,4.91389948882029,4.91389948882029,4.83631160215471,4.83631160215471,39439.1461284298,0.0,1.0
2007-04-05,9.47,9.5,9.42,9.45,2200,4.89838191148718,4.91389948882029,4.87251928259865,4.88803685993177,4253.24124914439,0.0,1.0
2007-04-09,9.4,9.47,9.35,9.35,12400,4.86217423104324,4.89838191148718,4.83631160215471,4.83631160215471,23972.8143133593,0.0,1.0
2007-04-10,9.0,9.46,9.0,9.46,40100,4.65527319993501,4.89320938570947,4.65527319993501,4.89320938570947,77524.988223041,0.0,1.0
2007-04-11,9.34,9.34,8.85,8.85,7900,4.831139076377,4.831139076377,4.57768531326943,4.57768531326943,15273.0026673821,0.0,1.0
2007-04-12,9.3425,9.35,9.16,9.17,2100,4.83243220782143,4.83631160215471,4.7380336123783,4.74320613815601,4059.91210145601,0.0,1.0
2007-04-13,9.5,9.53,9.33,9.42,17900,4.91389948882029,4.92941706615341,4.8259665505993,4.87251928259865,34605.9174362203,0.0,1.0
2007-04-16,9.46,9.5,9.3524,9.46,1700,4.89320938570947,4.91389948882029,4.83755300834136,4.89320938570947,3286.59551070248,0.0,1.0
2007-04-17,9.5,9.5,9.36,9.36,9800,4.91389948882029,4.91389948882029,4.84148412793242,4.84148412793242,18946.2564734614,0.0,1.0
2007-04-18,9.48,9.5,9.4,9.5,7100,4.90355443726488,4.91389948882029,4.86217423104324,4.91389948882029,13726.3694858751,0.0,1.0
2007-04-19,9.4499,9.49,9.41,9.44,3800,4.88798513467399,4.90872696304259,4.86734675682094,4.88286433415406,7346.50761215849,0.0,1.0
2007-04-20,9.5,9.5,9.37,9.41,6700,4.91389948882029,4.91389948882029,4.84665665371012,4.86734675682094,12953.0528951216,0.0,1.0
2007-04-23,9.39,9.48,9.37,9.4,4400,4.85700170526553,4.90355443726488,4.84665665371012,4.86217423104324,8506.48249828878,0.0,1.0
2007-04-24,9.43,9.47,9.35,9.399,9500,4.87769180837635,4.89838191148718,4.83631160215471,4.86165697846547,18366.2690303962,0.0,1.0
2007-04-25,9.4,9.45,9.38,9.43,4700,4.86217423104324,4.88803685993177,4.85182917948783,4.87769180837635,9086.46994135392,0.0,1.0
2007-04-26,9.47,9.5,9.36,9.4,7500,4.89838191148718,4.91389948882029,4.84148412793242,4.86217423104324,14499.6860766286,0.0,1.0
2007-04-27,9.5,9.5,9.35,9.36,10100,4.91389948882029,4.91389948882029,4.83631160215471,4.84148412793242,19526.2439165265,0.0,1.0
2007-04-30,9.35,9.47,9.35,9.39,12100,4.83631160215471,4.89838191148718,4.83631160215471,4.85700170526553,23392.8268702941,0.0,1.0
2007-05-01,9.35,9.43,9.3,9.43,10600,4.83631160215471,4.87769180837635,4.81044897326618,4.87769180837635,20492.8896549684,0.0,1.0
2007-05-02,9.35,9.53,9.25,9.34,7600,4.83631160215471,4.92941706615341,4.78458634437765,4.831139076377,14693.015224317,0.0,1.0
2007-05-03,9.44,9.5,9.39,9.49,14500,4.88286433415406,4.91389948882029,4.85700170526553,4.90872696304259,28032.7264148153,0.0,1.0
2007-05-04,9.48,9.73,9.47,9.6,10500,4.90355443726488,5.03286758170752,4.89838191148718,4.96562474659735,20299.56050728,0.0,1.0
2007-05-07,9.78,9.8899,9.57,9.57,5000,5.05873021059605,5.11557626889303,4.95010716926423,4.95010716926423,9666.45738441907,0.0,1.0
2007-05-08,9.81,9.99,9.69,9.69,8100,5.07424778792917,5.16735325192787,5.0121774785967,5.0121774785967,15659.6609627589,0.0,1.0
2007-05-09,9.97,9.97,9.87,9.87,5900,5.15700820037246,5.15700820037246,5.1052829425954,5.1052829425954,11406.4197136145,0.0,1.0
2007-05-10,9.78,10.0,9.78,10.0,11900,5.05873021059605,5.17252577770557,5.05873021059605,5.17252577770557,23006.1685749174,0.0,1.0
2007-05-11,9.9,9.97,9.788,9.788,21300,5.12080051992852,5.15700820037246,5.06286823121821,5.06286823121821,41179.1084576252,0.0,1.0
2007-05-14,10.0,10.0,9.93,9.97,16500,5.17252577770557,5.17252577770557,5.13631809726163,5.15700820037246,31899.3093685829,0.0,1.0
2007-05-15,9.8,10.01,9.8,10.0,4000,5.06907526215146,5.17769830348328,5.06907526215146,5.17252577770557,7733.16590753525,0.0,1.0
2007-05-16,9.76,9.8,9.75,9.8,15300,5.04838515904064,5.06907526215146,5.04321263326293,5.06907526215146,29579.3595963223,0.0,1.0
2007-05-17,9.7,9.75,9.69,9.75,10600,5.0173500043744,5.04321263326293,5.0121774785967,5.04321263326293,20492.8896549684,0.0,1.0
2007-05-18,9.36,9.71,9.34,9.61,19600,4.84148412793242,5.02252253015211,4.831139076377,4.97079727237505,37892.5129469227,0.0,1.0
2007-05-21,9.45,9.5,9.26,9.27,20700,4.88803685993177,4.91389948882029,4.78975887015536,4.79493139593307,40019.1335714949,0.0,1.0
2007-05-22,9.35,9.37,9.15,9.15,9000,4.83631160215471,4.84665665371012,4.7328610866006,4.7328610866006,17399.6232919543,0.0,1.0
2007-05-23,9.29,9.31,9.25,9.25,26500,4.80527644748848,4.81562149904389,4.78458634437765,4.78458634437765,51232.224137421,0.0,1.0
2007-05-24,9.32,9.32,9.0,9.17,9500,4.82079402482159,4.82079402482159,4.65527319993501,4.74320613815601,18366.2690303962,0.0,1.0
2007-05-25,9.45,9.62,9.27,9.36,12600,4.88803685993177,4.97596979815276,4.79493139593307,4.84148412793242,24359.472608736,0.0,1.0
2007-05-29,9.49,9.49,9.25,9.25,10700,4.90872696304259,4.90872696304259,4.78458634437765,4.78458634437765,20686.2188026568,0.0,1.0
2007-05-30,9.47,9.47,9.26,9.33,15000,4.89838191148718,4.89838191148718,4.78975887015536,4.8259665505993,28999.3721532572,0.0,1.0
2007-05-31,9.48,9.53,9.43,9.43,2400,4.90355443726488,4.92941706615341,4.87769180837635,4.87769180837635,4639.89954452115,0.0,1.0
2007-06-01,9.33,9.45,9.31,9.41,12900,4.8259665505993,4.88803685993177,4.81562149904389,4.86734675682094,24939.4600518012,0.0,1.0
2007-06-04,9.5,9.5,9.33,9.33,5500,4.91389948882029,4.91389948882029,4.8259665505993,4.8259665505993,10633.103122861,0.0,1.0
2007-06-05,9.52,9.6,9.47,9.5,20100,4.9242445403757,4.96562474659735,4.89838191148718,4.91389948882029,38859.1586853647,0.0,1.0
2007-06-06,9.39,9.5,9.39,9.45,2900,4.85700170526553,4.91389948882029,4.85700170526553,4.88803685993177,5606.54528296306,0.0,1.0
2007-06-07,9.35,9.41,9.35,9.35,2100,4.83631160215471,4.86734675682094,4.83631160215471,4.83631160215471,4059.91210145601,0.0,1.0
2007-06-08,9.49,9.52,9.34,9.34,2900,4.90872696304259,4.9242445403757,4.831139076377,4.831139076377,5606.54528296306,0.0,1.0
2007-06-11,9.4185,9.43,9.35,9.43,1400,4.87174340373199,4.87769180837635,4.83631160215471,4.87769180837635,2706.60806763734,0.0,1.0
2007-06-12,9.45,9.45,9.37,9.45,3300,4.88803685993177,4.88803685993177,4.84665665371012,4.88803685993177,6379.86187371658,0.0,1.0
2007-06-13,9.42,9.46,9.42,9.46,700,4.87251928259865,4.89320938570947,4.87251928259865,4.89320938570947,1353.30403381867,0.0,1.0
2007-06-14,9.45,9.49,9.41,9.44,1200,4.88803685993177,4.90872696304259,4.86734675682094,4.88286433415406,2319.94977226057,0.0,1.0
2007-06-15,9.35,9.44,9.34,9.36,1900,4.83631160215471,4.88286433415406,4.831139076377,4.84148412793242,3673.25380607924,0.0,1.0
2007-06-18,9.39,9.39,9.33,9.35,2400,4.85700170526553,4.85700170526553,4.8259665505993,4.83631160215471,4639.89954452115,0.0,1.0
2007-06-19,9.39,9.44,9.39,9.44,2200,4.85700170526553,4.88286433415406,4.85700170526553,4.88286433415406,4253.24124914439,0.0,1.0
2007-06-20,9.25,9.4,9.25,9.38,13800,4.78458634437765,4.86217423104324,4.78458634437765,4.85182917948783,26679.4223809966,0.0,1.0
2007-06-21,9.45,9.45,9.25,9.25,6800,4.88803685993177,4.88803685993177,4.78458634437765,4.78458634437765,13146.3820428099,0.0,1.0
2007-06-22,9.4,9.46,9.33,9.33,3400,4.86217423104324,4.89320938570947,4.8259665505993,4.8259665505993,6573.19102140496,0.0,1.0
2007-06-25,9.318,9.4,9.27,9.4,3800,4.81975951966605,4.86217423104324,4.79493139593307,4.86217423104324,7346.50761215849,0.0,1.0
2007-06-26,9.3288,9.3288,9.2,9.2,3700,4.82534584750597,4.82534584750597,4.75872371548913,4.75872371548913,7153.17846447011,0.0,1.0
2007-06-27,9.32,9.32,9.18,9.25,4400,4.82079402482159,4.82079402482159,4.74837866393371,4.78458634437765,8506.48249828878,0.0,1.0
2007-06-28,9.319,9.34,9.27,9.34,1600,4.82027677224382,4.831139076377,4.79493139593307,4.831139076377,3093.2663630141,0.0,1.0
2007-06-29,9.34,9.34,9.25,9.34,7200,4.831139076377,4.831139076377,4.78458634437765,4.831139076377,13919.6986335635,0.0,1.0
2007-07-02,9.29,9.33,9.25,9.28,3100,4.80527644748848,4.8259665505993,4.78458634437765,4.80010392171077,5993.20357833982,0.0,1.0
2007-07-03,9.28,9.32,9.2795,9.2795,400,4.80010392171077,4.82079402482159,4.79984529542189,4.79984529542189,773.316590753525,0.0,1.0
2007-07-05,9.42,9.42,9.3,9.33,3900,4.87251928259865,4.87251928259865,4.81044897326618,4.8259665505993,7539.83675984687,0.0,1.0
2007-07-06,9.48,9.52,9.24,9.28,8200,4.90355443726488,4.9242445403757,4.77941381859995,4.80010392171077,15852.9901104473,0.0,1.0
2007-07-09,9.45,9.56,9.41,9.56,5400,4.88803685993177,4.94493464348653,4.86734675682094,4.94493464348653,10439.7739751726,0.0,1.0
2007-07-10,9.44,9.49,9.4014,9.482,3500,4.88286433415406,4.90872696304259,4.86289838465212,4.90458894242042,6766.52016909335,0.0,1.0
2007-07-11,9.51,9.51,9.13,9.45,23700,4.919072014598,4.919072014598,4.72251603504519,4.88803685993177,45819.0080021464,0.0,1.0
2007-07-12,9.59,9.59,9.5,9.51,3300,4.96045222081964,4.96045222081964,4.91389948882029,4.919072014598,6379.86187371659,0.0,1.0
2007-07-13,9.57,9.57,9.48,9.48,900,4.95010716926423,4.95010716926423,4.90355443726488,4.90355443726488,1739.96232919543,0.0,1.0
2007-07-16,9.59,9.59,9.32,9.32,2800,4.96045222081964,4.96045222081964,4.82079402482159,4.82079402482159,5413.21613527468,0.0,1.0
2007-07-17,9.45,9.539,9.36,9.41,6800,4.88803685993177,4.93407233935334,4.84148412793242,4.86734675682094,13146.3820428099,0.0,1.0
2007-07-18,9.51,9.51,9.42,9.444,1500,4.919072014598,4.919072014598,4.87251928259865,4.88493334446514,2899.93721532572,0.0,1.0
2007-07-19,9.51,9.5105,9.4614,9.4614,1500,4.919072014598,4.91933064088688,4.89393353931835,4.89393353931835,2899.93721532572,0.0,1.0
2007-07-20,9.51,9.51,9.51,9.51,0,4.919072014598,4.919072014598,4.919072014598,4.919072014598,0,0.0,1.0
2007-07-23,9.59,9.59,9.57,9.57,1800,4.96045222081964,4.96045222081964,4.95010716926423,4.95010716926423,3479.92465839087,0.0,1.0
2007-07-24,9.58,9.58,9.45,9.45,5200,4.95527969504194,4.95527969504194,4.88803685993177,4.88803685993177,10053.1156797958,0.0,1.0
2007-07-25,9.46,9.5,9.46,9.5,1700,4.89320938570947,4.91389948882029,4.89320938570947,4.91389948882029,3286.59551070248,0.0,1.0
2007-07-26,9.5,9.5,9.46,9.5,4300,4.91389948882029,4.91389948882029,4.89320938570947,4.91389948882029,8313.1533506004,0.0,1.0
2007-07-27,9.5,9.5,9.5,9.5,0,4.91389948882029,4.91389948882029,4.91389948882029,4.91389948882029,0,0.0,1.0
2007-07-30,9.23,9.44,8.99,9.44,7169,4.77424129282224,4.88286433415406,4.65010067415731,4.88286433415406,13859.7665977801,0.0,1.0
2007-07-31,9.31,9.4,9.22,9.2201,1300,4.81562149904389,4.86217423104324,4.76906876704454,4.76912049230231,2513.27891994896,0.0,1.0
2007-08-01,8.61,8.86,8.42,8.83,7200,4.4535446946045,4.58285783904714,4.35526670482809,4.56734026171402,13919.6986335634,0.0,1.0
2007-08-02,8.33,8.53,8.33,8.4,6600,4.30871397282874,4.41216448838285,4.30871397282874,4.34492165327268,12759.7237474332,0.0,1.0
2007-08-03,8.49,9.48,8.42,9.25,32200,4.39147438527203,4.90355443726488,4.35526670482809,4.78458634437765,62251.9855556588,0.0,1.0
2007-08-06,8.33,8.7,8.33,8.7,16200,4.30871397282874,4.50009742660385,4.30871397282874,4.50009742660385,31319.3219255178,0.0,1.0
2007-08-07,8.42,8.57,8.06,8.32,17500,4.35526670482809,4.43285459149368,4.16905577683069,4.30354144705104,33832.6008454667,0.0,1.0
2007-08-08,8.43,8.51,8.43,8.49,6400,4.3604392306058,4.40181943682744,4.3604392306058,4.39147438527203,12373.0654520564,0.0,1.0
2007-08-09,8.44,8.66,8.4,8.66,3000,4.3656117563835,4.47940732349303,4.34492165327268,4.47940732349303,5799.87443065144,0.0,1.0
2007-08-10,8.51,8.87,8.43,8.43,33200,4.40181943682744,4.58803036482484,4.3604392306058,4.3604392306058,64185.2770325426,0.0,1.0
2007-08-13,8.52,8.69,8.5,8.63,38700,4.40699196260515,4.49492490082614,4.39664691104974,4.46388974615991,74818.3801554035,0.0,1.0
2007-08-14,8.31,8.3999,8.18,8.26,37700,4.29836892127333,4.3448699280149,4.23112608616316,4.2725062923848,72885.0886785198,0.0,1.0
2007-08-15,8.7,8.73,8.3,8.3,800,4.50009742660385,4.51561500393696,4.29319639549563,4.29319639549563,1546.63318150705,0.0,1.0
2007-08-16,8.64,8.72,8.15,8.31,3200,4.46906227193761,4.51044247815926,4.21560850883004,4.29836892127333,6186.53272602821,0.0,1.0
2007-08-17,8.63,8.78,8.63,8.74,1500,4.46388974615991,4.54147763282549,4.46388974615991,4.52078752971467,2899.93721532572,0.0,1.0
2007-08-20,8.5,8.75,8.5,8.63,1100,4.39664691104974,4.52596005549238,4.39664691104974,4.46388974615991,2126.62062457219,0.0,1.0
2007-08-21,8.49,8.57,8.44,8.57,3200,4.39147438527203,4.43285459149368,4.3656117563835,4.43285459149368,6186.5327260282,0.0,1.0
2007-08-22,8.49,8.49,8.49,8.49,0,4.39147438527203,4.39147438527203,4.39147438527203,4.39147438527203,0,0.0,1.0
2007-08-23,8.6,8.7,8.5,8.5,600,4.44837216882679,4.50009742660385,4.39664691104974,4.39664691104974,1159.97488613029,0.0,1.0
2007-08-24,8.5,8.77,8.5,8.628,21700,4.39664691104974,4.53630510704779,4.39664691104974,4.46285524100437,41952.4250483787,0.0,1.0
2007-08-27,8.51,8.64,8.5,8.5,24500,4.40181943682744,4.46906227193761,4.39664691104974,4.39664691104974,47365.6411836534,0.0,1.0
2007-08-28,8.55,8.57,8.5,8.5,16900,4.42250953993826,4.43285459149368,4.39664691104974,4.39664691104974,32672.6259593365,0.0,1.0
2007-08-29,8.5,8.55,8.47,8.47,30200,4.39664691104974,4.42250953993826,4.38112933371662,4.38112933371662,58385.4026018911,0.0,1.0
2007-08-30,8.46,8.5,8.46,8.5,13600,4.37595680793891,4.39664691104974,4.37595680793891,4.39664691104974,26292.7640856199,0.0,1.0
2007-08-31,8.5,8.63,8.49,8.49,1900,4.39664691104974,4.46388974615991,4.39147438527203,4.39147438527203,3673.25380607924,0.0,1.0
2007-09-04,8.5,8.55,8.5,8.5,26800,4.39664691104974,4.42250953993826,4.39664691104974,4.39664691104974,51812.2115804861,0.0,1.0
2007-09-05,8.5,8.52,8.4371,8.4371,21700,4.39664691104974,4.40699196260515,4.36411172390797,4.36411172390797,41952.4250483787,0.0,1.0
2007-09-06,8.76,8.76,8.5,8.55,4200,4.53113258127008,4.53113258127008,4.39664691104974,4.42250953993826,8119.82420291202,0.0,1.0
2007-09-07,8.82,8.82,8.63,8.63,400,4.56216773593632,4.56216773593632,4.46388974615991,4.46388974615991,773.316590753524,0.0,1.0
2007-09-10,8.8,8.88,8.71,8.71,2100,4.5518226843809,4.59320289060255,4.50526995238155,4.50526995238155,4059.91210145601,0.0,1.0
2007-09-11,8.77,8.77,8.75,8.76,2600,4.53630510704779,4.53630510704779,4.52596005549238,4.53113258127008,5026.55783989791,0.0,1.0
2007-09-12,8.84,8.84,8.8,8.8,300,4.57251278749173,4.57251278749173,4.5518226843809,4.5518226843809,579.987443065143,0.0,1.0
2007-09-13,9.0214,9.07,9.0214,9.07,1500,4.6663424050993,4.69148088037895,4.6663424050993,4.69148088037895,2899.93721532572,0.0,1.0
2007-09-14,9.0,9.11,8.94,9.11,8500,4.65527319993501,4.71217098348978,4.62423804526878,4.71217098348978,16432.9775535124,0.0,1.0
2007-09-17,8.98,8.98,8.95,8.95,1200,4.6449281483796,4.6449281483796,4.62941057104649,4.62941057104649,2319.94977226058,0.0,1.0
2007-09-18,9.0,9.0,8.98,8.99,15900,4.65527319993501,4.65527319993501,4.6449281483796,4.65010067415731,30739.3344824527,0.0,1.0
2007-09-19,9.0301,9.1099,8.99,9.1099,26500,4.67084250252591,4.712119258232,4.65010067415731,4.712119258232,51232.224137421,0.0,1.0
2007-09-20,9.12,9.12,9.0,9.0,22000,4.71734350926748,4.71734350926748,4.65527319993501,4.65527319993501,42532.4124914439,0.0,1.0
2007-09-21,9.29,9.29,9.05,9.13,3400,4.80527644748848,4.80527644748848,4.68113582882354,4.72251603504519,6573.19102140496,0.0,1.0
2007-09-24,8.99,9.27,8.78,9.12,2000,4.65010067415731,4.79493139593307,4.54147763282549,4.71734350926748,3866.58295376763,0.0,1.0
2007-09-25,9.38,9.38,9.37,9.37,300,4.85182917948783,4.85182917948783,4.84665665371012,4.84665665371012,579.987443065144,0.0,1.0
2007-09-26,9.63,9.71,9.38,9.38,5300,4.98114232393047,5.02252253015211,4.85182917948783,4.85182917948783,10246.4448274842,0.0,1.0
2007-09-27,9.66,9.66,9.482,9.482,1500,4.99665990126358,4.99665990126358,4.90458894242042,4.90458894242042,2899.93721532572,0.0,1.0
2007-09-28,9.89,9.94,9.56,9.6499,8700,5.11562799415081,5.14149062303934,4.94493464348653,4.9914356502281,16819.6358488892,0.0,1.0
2007-10-01,9.94,9.94,9.88,9.88,600,5.14149062303934,5.14149062303934,5.11045546837311,5.11045546837311,1159.97488613029,0.0,1.0
2007-10-02,9.84,9.87,9.7001,9.76,2400,5.08976536526228,5.1052829425954,5.01740172963218,5.04838515904064,4639.89954452115,0.0,1.0
2007-10-03,9.89,9.89,9.84,9.84,1900,5.11562799415081,5.11562799415081,5.08976536526228,5.08976536526228,3673.25380607925,0.0,1.0
2007-10-04,9.89,9.89,9.85,9.8543,700,5.11562799415081,5.11562799415081,5.09493789103999,5.0971620771244,1353.30403381867,0.0,1.0
2007-10-05,9.95,9.95,9.8489,9.8489,2100,5.14666314881704,5.14666314881704,5.09436891320444,5.09436891320444,4059.91210145601,0.0,1.0
2007-10-08,9.88,9.9,9.85,9.85,1800,5.11045546837311,5.12080051992852,5.09493789103999,5.09493789103999,3479.92465839086,0.0,1.0
2007-10-09,9.76,9.87,9.75,9.75,2800,5.04838515904064,5.1052829425954,5.04321263326293,5.04321263326293,5413.21613527468,0.0,1.0
2007-10-10,9.87,9.88,9.87,9.87,1400,5.1052829425954,5.11045546837311,5.1052829425954,5.1052829425954,2706.60806763734,0.0,1.0
2007-10-11,9.77,9.85,9.76,9.78,3400,5.05355768481834,5.09493789103999,5.04838515904064,5.05873021059605,6573.19102140497,0.0,1.0
2007-10-12,9.87,9.87,9.77,9.8,1100,5.1052829425954,5.1052829425954,5.05355768481834,5.06907526215146,2126.62062457219,0.0,1.0
2007-10-15,9.6,9.62,9.19,9.62,5100,4.96562474659735,4.97596979815276,4.75355118971142,4.97596979815276,9859.78653210744,0.0,1.0
2007-10-16,9.69,9.69,9.6,9.6,700,5.0121774785967,5.0121774785967,4.96562474659735,4.96562474659735,1353.30403381867,0.0,1.0
2007-10-17,9.79,9.79,9.69,9.69,600,5.06390273637375,5.06390273637375,5.0121774785967,5.0121774785967,1159.97488613029,0.0,1.0
2007-10-18,9.9,9.9,9.84,9.84,800,5.12080051992852,5.12080051992852,5.08976536526228,5.08976536526228,1546.63318150705,0.0,1.0
2007-10-19,9.9,9.9,9.9,9.9,0,5.12080051992852,5.12080051992852,5.12080051992852,5.12080051992852,0,0.0,1.0
2007-10-22,9.83,9.83,9.8,9.8,600,5.08459283948458,5.08459283948458,5.06907526215146,5.06907526215146,1159.97488613029,0.0,1.0
2007-10-23,9.87,9.88,9.37,9.37,14000,5.1052829425954,5.11045546837311,4.84665665371012,4.84665665371012,27066.0806763734,0.0,1.0
2007-10-24,9.85,9.86,9.8,9.86,1100,5.09493789103999,5.10011041681769,5.06907526215146,5.10011041681769,2126.62062457219,0.0,1.0
2007-10-25,9.89,9.89,9.65,9.7197,1300,5.11562799415081,5.11562799415081,4.99148737548588,5.02753988015648,2513.27891994896,0.0,1.0
2007-10-26,9.32,9.41,8.9,8.9,9600,4.82079402482159,4.86734675682094,4.60354794215796,4.60354794215796,18559.5981780846,0.0,1.0
2007-10-29,9.27,9.32,9.25,9.25,3900,4.79493139593307,4.82079402482159,4.78458634437765,4.78458634437765,7539.83675984686,0.0,1.0
2007-10-30,9.29,9.3,9.15,9.15,2800,4.80527644748848,4.81044897326618,4.7328610866006,4.7328610866006,5413.21613527467,0.0,1.0
2007-10-31,9.42,9.42,9.3,9.3,2600,4.87251928259865,4.87251928259865,4.81044897326618,4.81044897326618,5026.55783989791,0.0,1.0
2007-11-01,9.5,9.5,9.35,9.42,2200,4.91389948882029,4.91389948882029,4.83631160215471,4.87251928259865,4253.24124914439,0.0,1.0
2007-11-02,9.36,9.37,9.35,9.3601,2900,4.84148412793242,4.84665665371012,4.83631160215471,4.84153585319019,5606.54528296305,0.0,1.0
2007-11-05,9.5,9.5,9.37,9.43,4000,4.91389948882029,4.91389948882029,4.84665665371012,4.87769180837635,7733.16590753526,0.0,1.0
2007-11-06,9.57,9.57,9.5,9.5,2100,4.95010716926423,4.95010716926423,4.91389948882029,4.91389948882029,4059.91210145601,0.0,1.0
2007-11-07,9.42,9.55,9.42,9.42,2600,4.87251928259865,4.93976211770882,4.87251928259865,4.87251928259865,5026.55783989791,0.0,1.0
2007-11-08,9.46,9.48,9.3701,9.3701,2000,4.89320938570947,4.90355443726488,4.8467083789679,4.8467083789679,3866.58295376763,0.0,1.0
2007-11-09,9.4,9.42,9.4,9.41,1400,4.86217423104324,4.87251928259865,4.86217423104324,4.86734675682094,2706.60806763734,0.0,1.0
2007-11-12,9.45,9.5,9.39,9.42,3700,4.88803685993177,4.91389948882029,4.85700170526553,4.87251928259865,7153.1784644701,0.0,1.0
2007-11-13,9.52,9.52,9.43,9.5,2700,4.9242445403757,4.9242445403757,4.87769180837635,4.91389948882029,5219.8869875863,0.0,1.0
2007-11-14,9.5,9.5,9.49,9.49,600,4.91389948882029,4.91389948882029,4.90872696304259,4.90872696304259,1159.97488613029,0.0,1.0
2007-11-15,9.5,9.5,9.34,9.34,2100,4.91389948882029,4.91389948882029,4.831139076377,4.831139076377,4059.91210145601,0.0,1.0
2007-11-16,9.58,9.87,9.5,9.59,5600,4.95527969504194,5.1052829425954,4.91389948882029,4.96045222081964,10826.4322705493,0.0,1.0
2007-11-19,9.44,9.54,9.26,9.46,3700,4.88286433415406,4.93458959193112,4.78975887015536,4.89320938570947,7153.17846447011,0.0,1.0
2007-11-20,9.44,9.58,9.43,9.46,1400,4.88286433415406,4.95527969504194,4.87769180837635,4.89320938570947,2706.60806763734,0.0,1.0
2007-11-21,9.2712,9.4,9.25,9.4,1100,4.79555209902639,4.86217423104324,4.78458634437765,4.86217423104324,2126.62062457219,0.0,1.0
2007-11-23,9.03,9.28,8.78,9.28,3200,4.67079077726813,4.80010392171077,4.54147763282549,4.80010392171077,6186.5327260282,0.0,1.0
2007-11-26,9.28,9.48,9.02,9.15,4600,4.80010392171077,4.90355443726488,4.66561825149043,4.7328610866006,8893.14079366554,0.0,1.0
2007-11-27,9.3,9.41,9.26,9.41,3900,4.81044897326618,4.86734675682094,4.78975887015536,4.86734675682094,7539.83675984688,0.0,1.0
2007-11-28,9.48,9.48,9.3,9.31,1700,4.90355443726488,4.90355443726488,4.81044897326618,4.81562149904389,3286.59551070248,0.0,1.0
2007-11-29,9.39,9.39,9.39,9.39,76,4.85700170526553,4.85700170526553,4.85700170526553,4.85700170526553,146.93015224317,0.0,1.0
2007-11-30,9.36,9.36,9.36,9.36,6,4.84148412793242,4.84148412793242,4.84148412793242,4.84148412793242,11.5997488613029,0.0,1.0
2007-12-03,9.366,9.43,9.3101,9.3101,1300,4.84458764339904,4.87769180837635,4.81567322430166,4.81567322430166,2513.27891994896,0.0,1.0
2007-12-04,9.25,9.42,9.25,9.4,12000,4.78458634437765,4.87251928259865,4.78458634437765,4.86217423104324,23199.4977226058,0.0,1.0
2007-12-05,9.34,9.5,9.31,9.49,10200,4.831139076377,4.91389948882029,4.81562149904389,4.90872696304259,19719.5730642149,0.0,1.0
2007-12-06,9.3201,9.3501,9.31,9.31,12500,4.82084575007937,4.83636332741249,4.81562149904389,4.81562149904389,24166.1434610477,0.0,1.0
2007-12-07,9.34,9.39,9.3,9.39,3800,4.831139076377,4.85700170526553,4.81044897326618,4.85700170526553,7346.5076121585,0.0,1.0
2007-12-10,9.35,9.36,9.3,9.3,4100,4.83631160215471,4.84148412793242,4.81044897326618,4.81044897326618,7926.49505522363,0.0,1.0
2007-12-11,9.34,9.35,9.3,9.3,14600,4.831139076377,4.83631160215471,4.81044897326618,4.81044897326618,28226.0555625037,0.0,1.0
2007-12-12,9.3,9.35,9.24,9.34,25000,4.81044897326618,4.83631160215471,4.77941381859995,4.831139076377,48332.2869220954,0.0,1.0
2007-12-13,9.3,9.3,9.18,9.18,700,4.81044897326618,4.81044897326618,4.74837866393371,4.74837866393371,1353.30403381867,0.0,1.0
2007-12-14,9.2,9.3,9.2,9.25,7000,4.75872371548913,4.81044897326618,4.75872371548913,4.78458634437765,13533.0403381867,0.0,1.0
2007-12-17,9.24,9.3,9.16,9.27,3100,4.77941381859995,4.81044897326618,4.7380336123783,4.79493139593307,5993.20357833982,0.0,1.0
2007-12-18,9.26,9.29,9.08,9.08,900,4.78975887015536,4.80527644748848,4.69665340615666,4.69665340615666,1739.96232919543,0.0,1.0
2007-12-19,9.15,9.3,9.15,9.3,8800,4.7328610866006,4.81044897326618,4.7328610866006,4.81044897326618,17012.9649965775,0.0,1.0
2007-12-20,9.27,9.27,9.08,9.08,2000,4.79493139593307,4.79493139593307,4.69665340615666,4.69665340615666,3866.58295376762,0.0,1.0
2007-12-21,9.23,9.25,9.0601,9.0961,1300,4.77424129282224,4.78458634437765,4.68636007985903,4.70498117265877,2513.27891994896,0.0,1.0
2007-12-24,9.24,9.24,9.2,9.24,900,4.77941381859995,4.77941381859995,4.75872371548913,4.77941381859995,1739.96232919543,0.0,1.0
2007-12-26,9.2,9.29,9.02,9.02,14800,4.75872371548913,4.80527644748848,4.66561825149043,4.66561825149043,28612.7138578804,0.0,1.0
2007-12-27,9.1,9.25,9.1,9.12,2700,4.70699845771207,4.78458634437765,4.70699845771207,4.71734350926748,5219.8869875863,0.0,1.0
2007-12-28,9.25,9.25,9.13,9.13,11200,4.78458634437765,4.78458634437765,4.72251603504519,4.72251603504519,21652.8645410987,0.0,1.0
2007-12-31,9.13,9.13,9.04,9.05,1700,4.72251603504519,4.72251603504519,4.67596330304584,4.68113582882354,3286.59551070248,0.0,1.0
2008-01-02,9.25,9.25,9.1,9.24,1800,4.78458634437765,4.78458634437765,4.70699845771207,4.77941381859995,3479.92465839087,0.0,1.0
2008-01-03,9.2,9.39,9.2,9.33,12500,4.75872371548913,4.85700170526553,4.75872371548913,4.8259665505993,24166.1434610476,0.0,1.0
2008-01-04,9.35,9.35,9.038,9.2,12900,4.83631160215471,4.83631160215471,4.6749287978903,4.75872371548913,24939.4600518012,0.0,1.0
2008-01-07,9.23,9.34,9.23,9.3188,2200,4.77424129282224,4.831139076377,4.77424129282224,4.82017332172827,4253.24124914439,0.0,1.0
2008-01-08,9.15,9.25,9.15,9.1936,2100,4.7328610866006,4.78458634437765,4.7328610866006,4.7554132989914,4059.91210145601,0.0,1.0
2008-01-09,9.23,9.28,9.15,9.25,6600,4.77424129282224,4.80010392171077,4.7328610866006,4.78458634437765,12759.7237474332,0.0,1.0
2008-01-10,9.05,9.13,9.05,9.05,1700,4.68113582882354,4.72251603504519,4.68113582882354,4.68113582882354,3286.59551070248,0.0,1.0
2008-01-11,9.0,9.13,9.0,9.05,9900,4.65527319993501,4.72251603504519,4.65527319993501,4.68113582882354,19139.5856211498,0.0,1.0
2008-01-14,9.0964,9.15,8.95,8.95,4400,4.7051363484321,4.7328610866006,4.62941057104649,4.62941057104649,8506.48249828877,0.0,1.0
2008-01-15,9.1,9.1,9.05,9.05,400,4.70699845771207,4.70699845771207,4.68113582882354,4.68113582882354,773.316590753525,0.0,1.0
2008-01-16,9.13,9.21,9.0,9.14,8900,4.72251603504519,4.76389624126683,4.65527319993501,4.72768856082289,17206.2941442659,0.0,1.0
2008-01-17,9.0,9.09,9.0,9.01,4400,4.65527319993501,4.70182593193436,4.65527319993501,4.66044572571272,8506.48249828879,0.0,1.0
2008-01-18,8.79,9.09,8.75,9.05,27400,4.5466501586032,4.70182593193436,4.52596005549238,4.68113582882354,52972.1864666164,0.0,1.0
2008-01-22,8.6,8.75,8.44,8.44,10300,4.44837216882679,4.52596005549238,4.3656117563835,4.3656117563835,19912.9022119033,0.0,1.0
2008-01-23,8.4,8.49,8.0,8.2001,4900,4.34492165327268,4.39147438527203,4.13802062216446,4.24152286297635,9473.12823673069,0.0,1.0
2008-01-24,8.46,8.46,8.33,8.33,1600,4.37595680793891,4.37595680793891,4.30871397282874,4.30871397282874,3093.2663630141,0.0,1.0
2008-01-25,8.75,8.75,8.38,8.74,4100,4.52596005549238,4.52596005549238,4.33457660171727,4.52078752971467,7926.49505522363,0.0,1.0
2008-01-28,8.88,8.88,8.47,8.47,2600,4.59320289060255,4.59320289060255,4.38112933371662,4.38112933371662,5026.55783989791,0.0,1.0
2008-01-29,8.82,8.88,8.81,8.81,400,4.56216773593632,4.59320289060255,4.55699521015861,4.55699521015861,773.316590753524,0.0,1.0
2008-01-30,9.0,9.11,8.76,8.8,9600,4.65527319993501,4.71217098348978,4.53113258127008,4.5518226843809,18559.5981780846,0.0,1.0
2008-01-31,9.07,9.15,8.95,8.97,8700,4.69148088037895,4.7328610866006,4.62941057104649,4.6397556226019,16819.6358488892,0.0,1.0
2008-02-01,9.09,9.09,9.0,9.04,4800,4.70182593193436,4.70182593193436,4.65527319993501,4.67596330304584,9279.79908904231,0.0,1.0
2008-02-04,9.05,9.12,9.05,9.06,2000,4.68113582882354,4.71734350926748,4.68113582882354,4.68630835460125,3866.58295376763,0.0,1.0
2008-02-05,9.06,9.07,9.05,9.05,3100,4.68630835460125,4.69148088037895,4.68113582882354,4.68113582882354,5993.20357833982,0.0,1.0
2008-02-06,9.12,9.12,9.04,9.05,3100,4.71734350926748,4.71734350926748,4.67596330304584,4.68113582882354,5993.20357833982,0.0,1.0
2008-02-07,9.14,9.15,9.05,9.06,3000,4.72768856082289,4.7328610866006,4.68113582882354,4.68630835460125,5799.87443065144,0.0,1.0
2008-02-08,9.1,9.19,8.92,9.0,2600,4.70699845771207,4.75355118971142,4.61389299371337,4.65527319993501,5026.55783989792,0.0,1.0
2008-02-11,9.1,9.12,9.1,9.1,600,4.70699845771207,4.71734350926748,4.70699845771207,4.70699845771207,1159.97488613029,0.0,1.0
2008-02-12,9.12,9.12,9.01,9.02,1700,4.71734350926748,4.71734350926748,4.66044572571272,4.66561825149043,3286.59551070248,0.0,1.0
2008-02-13,8.92,9.12,8.92,9.09,4600,4.61389299371337,4.71734350926748,4.61389299371337,4.70182593193436,8893.14079366554,0.0,1.0
2008-02-14,8.92,8.92,8.92,8.92,1400,4.61389299371337,4.61389299371337,4.61389299371337,4.61389299371337,2706.60806763734,0.0,1.0
2008-02-15,9.0,9.1,9.0,9.0,21500,4.65527319993501,4.70699845771207,4.65527319993501,4.65527319993501,41565.766753002,0.0,1.0
2008-02-19,9.0,9.14,9.0,9.05,16700,4.65527319993501,4.72768856082289,4.65527319993501,4.68113582882354,32285.9676639597,0.0,1.0
2008-02-20,8.8,8.94,8.8,8.82,2300,4.5518226843809,4.62423804526878,4.5518226843809,4.56216773593632,4446.57039683277,0.0,1.0
2008-02-21,8.99,8.99,8.75,8.75,1800,4.65010067415731,4.65010067415731,4.52596005549238,4.52596005549238,3479.92465839086,0.0,1.0
2008-02-22,9.06,9.14,8.97,9.0,2000,4.68630835460125,4.72768856082289,4.6397556226019,4.65527319993501,3866.58295376762,0.0,1.0
2008-02-25,9.0,9.04,8.9,8.91,2000,4.65527319993501,4.67596330304584,4.60354794215796,4.60872046793567,3866.58295376763,0.0,1.0
2008-02-26,9.09,9.09,8.98,8.98,5400,4.70182593193436,4.70182593193436,4.6449281483796,4.6449281483796,10439.7739751726,0.0,1.0
2008-02-27,9.08,9.09,9.0,9.06,2500,4.69665340615666,4.70182593193436,4.65527319993501,4.68630835460125,4833.22869220953,0.0,1.0
2008-02-28,9.08,9.08,9.01,9.01,500,4.69665340615666,4.69665340615666,4.66044572571272,4.66044572571272,966.645738441906,0.0,1.0
2008-02-29,9.1,9.1,8.98,9.02,28600,4.70699845771207,4.70699845771207,4.6449281483796,4.66561825149043,55292.1362388771,0.0,1.0
2008-03-03,9.05,9.09,9.0,9.03,8700,4.68113582882354,4.70182593193436,4.65527319993501,4.67079077726813,16819.6358488892,0.0,1.0
2008-03-04,9.1,9.1,9.03,9.0301,800,4.70699845771207,4.70699845771207,4.67079077726813,4.67084250252591,1546.63318150705,0.0,1.0
2008-03-05,9.09,9.14,8.983,9.0,13400,4.70182593193436,4.72768856082289,4.64647990611292,4.65527319993501,25906.1057902431,0.0,1.0
2008-03-06,9.06,9.12,9.06,9.11,1400,4.68630835460125,4.71734350926748,4.68630835460125,4.71217098348978,2706.60806763734,0.0,1.0
2008-03-07,9.08,9.11,9.0,9.02,1700,4.69665340615666,4.71217098348978,4.65527319993501,4.66561825149043,3286.59551070248,0.0,1.0
2008-03-10,9.1,9.15,9.05,9.15,900,4.70699845771207,4.7328610866006,4.68113582882354,4.7328610866006,1739.96232919543,0.0,1.0
2008-03-11,9.1,9.12,9.0101,9.11,1200,4.70699845771207,4.71734350926748,4.6604974509705,4.71217098348978,2319.94977226058,0.0,1.0
2008-03-12,9.05,9.05,8.76,8.85,2500,4.81044897326618,4.81044897326618,4.65630198959246,4.70414070866361,4703.30318973078,0.25,1.0
2008-03-13,8.97,9.04,8.91,9.01,1100,4.76792566742516,4.80513356003605,4.73603318804439,4.78918732034567,2069.45340348154,0.0,1.0
2008-03-14,8.93,8.98,8.93,8.98,500,4.74666401450464,4.77324108065528,4.74666401450464,4.77324108065528,940.660637946157,0.0,1.0
2008-03-17,8.65,8.7,8.5,8.7,2100,4.59783244406105,4.62440951021169,4.51810124560912,4.62440951021169,3950.77467937386,0.0,1.0
2008-03-18,8.96,8.96,8.86,8.86,1000,4.76261025419503,4.76261025419503,4.70945612189374,4.70945612189374,1881.32127589231,0.0,1.0
2008-03-19,8.976,9.0,8.926,8.926,2000,4.77111491536323,4.78387190711554,4.74453784921259,4.74453784921259,3762.64255178463,0.0,1.0
2008-03-20,8.85,8.85,8.8,8.85,1700,4.70414070866361,4.70414070866361,4.67756364251297,4.70414070866361,3198.24616901693,0.0,1.0
2008-03-24,8.95,8.99,8.95,8.956,9200,4.7572948409649,4.77855649388541,4.7572948409649,4.76048408890298,17308.1557382093,0.0,1.0
2008-03-25,9.0,9.14,9.0,9.02,8700,4.78387190711554,4.85828769233734,4.78387190711554,4.7945027335758,16367.4951002631,0.0,1.0
2008-03-26,8.91,8.95,8.8,8.8,4900,4.73603318804439,4.7572948409649,4.67756364251297,4.67756364251297,9218.47425187232,0.0,1.0
2008-03-27,8.92,8.92,8.84,8.84,1100,4.74134860127451,4.74134860127451,4.69882529543349,4.69882529543349,2069.45340348155,0.0,1.0
2008-03-28,8.92,8.92,8.92,8.92,400,4.74134860127451,4.74134860127451,4.74134860127451,4.74134860127451,752.528510356926,0.0,1.0
2008-03-31,8.99,8.99,8.7,8.92,10300,4.77855649388541,4.77855649388541,4.62440951021169,4.74134860127451,19377.6091416908,0.0,1.0
2008-04-01,8.87,8.87,8.828,8.828,300,4.71477153512387,4.71477153512387,4.69244679955733,4.69244679955733,564.396382767694,0.0,1.0
2008-04-02,8.97,8.974,8.87,8.87,1200,4.76792566742516,4.77005183271721,4.71477153512387,4.71477153512387,2257.58553107077,0.0,1.0
2008-04-03,9.06,9.07,8.91,8.91,4400,4.81576438649631,4.82107979972644,4.73603318804439,4.73603318804439,8277.81361392618,0.0,1.0
2008-04-04,8.95,9.0,8.95,8.95,15400,4.7572948409649,4.78387190711554,4.7572948409649,4.7572948409649,28972.3476487416,0.0,1.0
2008-04-07,8.95,9.0,8.89,8.89,800,4.7572948409649,4.78387190711554,4.72540236158413,4.72540236158413,1505.05702071385,0.0,1.0
2008-04-08,8.91,9.0,8.744,8.98,7200,4.73603318804439,4.78387190711554,4.64779732842425,4.77324108065528,13545.5131864246,0.0,1.0
2008-04-09,8.94,8.95,8.85,8.87,5300,4.75197942773477,4.7572948409649,4.70414070866361,4.71477153512387,9971.00276222926,0.0,1.0
2008-04-10,8.8,8.89,8.8,8.81,2100,4.67756364251297,4.72540236158413,4.67756364251297,4.6828790557431,3950.77467937386,0.0,1.0
2008-04-11,8.46,8.75,8.16,8.5,20000,4.49683959268861,4.65098657636233,4.33737719578476,4.51810124560912,37626.4255178462,0.0,1.0
2008-04-14,8.0,8.12,7.72,7.72,5600,4.2523305841027,4.31611554286424,4.10349901365911,4.10349901365911,10535.399144997,0.0,1.0
2008-04-15,8.25,8.39,8.25,8.36,3100,4.38521591485591,4.45963170007771,4.38521591485591,4.44368546038732,5832.09595526617,0.0,1.0
2008-04-16,8.37,8.62,7.89,8.25,12600,4.44900087361745,4.58188620437066,4.19386103857129,4.38521591485591,23704.6480762432,0.0,1.0
2008-04-17,8.16,8.36,8.14,8.14,2700,4.33737719578476,4.44368546038732,4.3267463693245,4.3267463693245,5079.56744490924,0.0,1.0
2008-04-18,8.22,8.36,8.02,8.27,171200,4.36926967516553,4.44368546038732,4.26296141056296,4.39584674131617,322082.202432764,0.0,1.0
2008-04-21,8.11,8.33,7.86,8.06,13700,4.31080012963411,4.42773922069694,4.17791479888091,4.28422306348347,25774.1014797247,0.0,1.0
2008-04-22,8.05,8.2,8.04,8.12,22300,4.27890765025334,4.35863884870527,4.27359223702322,4.31611554286424,41953.4644523986,0.0,1.0
2008-04-23,8.1,8.1,8.1,8.1,200,4.30548471640399,4.30548471640399,4.30548471640399,4.30548471640399,376.264255178462,0.0,1.0
2008-04-24,8.06,8.07,7.96,8.03,1200,4.28422306348347,4.2895384767136,4.23106893118219,4.26827682379309,2257.58553107078,0.0,1.0
2008-04-25,8.03,8.03,7.95,7.95,300,4.26827682379309,4.26827682379309,4.22575351795206,4.22575351795206,564.396382767693,0.0,1.0
2008-04-28,7.27,8.0,7.25,7.95,69000,3.86430541830333,4.2523305841027,3.85367459184307,4.22575351795206,129811.16803657,0.0,1.0
2008-04-29,6.85,7.27,6.81,7.18,18200,3.64105806263794,3.86430541830333,3.61979640971743,3.81646669923218,34240.0472212401,0.0,1.0
2008-04-30,6.9,6.96,6.9,6.93,2900,3.66763512878858,3.69952760816935,3.66763512878858,3.68358136847897,5455.83170008771,0.0,1.0
2008-05-01,6.85,6.95,6.8,6.86,32700,3.64105806263794,3.69421219493922,3.6144809964873,3.64637347586807,61519.2057216786,0.0,1.0
2008-05-02,6.54,6.85,6.37,6.8,18300,3.47628025250396,3.64105806263794,3.38591822759178,3.6144809964873,34428.1793488293,0.0,1.0
2008-05-05,6.45,6.67,6.3,6.37,22400,3.4284415334328,3.54538062449563,3.34871033498088,3.38591822759178,42141.5965799879,0.0,1.0
2008-05-06,6.51,6.54,6.4,6.4,4300,3.46033401281357,3.47628025250396,3.40186446728216,3.40186446728216,8089.68148633695,0.0,1.0
2008-05-07,6.35,6.515,6.35,6.4,4600,3.37528740113152,3.46299171942864,3.37528740113152,3.40186446728216,8654.07786910464,0.0,1.0
2008-05-08,6.48,6.48,6.3,6.31,9800,3.44438777312319,3.44438777312319,3.34871033498088,3.35402574821101,18436.9485037447,0.0,1.0
2008-05-09,6.36,6.49,6.32,6.32,3100,3.38060281436165,3.44970318635332,3.35934116144114,3.35934116144114,5832.09595526617,0.0,1.0
2008-05-12,6.27,6.67,6.27,6.36,2200,3.33276409529049,3.54538062449563,3.33276409529049,3.38060281436165,4138.90680696309,0.0,1.0
2008-05-13,6.25,6.45,6.18,6.23,13500,3.32213326883024,3.4284415334328,3.28492537621934,3.31150244236998,25397.8372245462,0.0,1.0
2008-05-14,6.18,6.4332,6.18,6.22,3200,3.28492537621934,3.41951163920619,3.28492537621934,3.30618702913985,6020.2280828554,0.0,1.0
2008-05-15,6.62,6.63,6.23,6.24,3200,3.51880355834499,3.52411897157511,3.31150244236998,3.31681785560011,6020.22808285539,0.0,1.0
2008-05-16,6.52,6.52,6.39,6.4,1300,3.4656494260437,3.4656494260437,3.39654905405203,3.40186446728216,2445.71765866001,0.0,1.0
2008-05-19,6.37,6.41,6.35,6.41,600,3.38591822759178,3.40717988051229,3.37528740113152,3.40717988051229,1128.79276553539,0.0,1.0
2008-05-20,6.09,6.4,5.85,6.37,3000,3.23708665714818,3.40186446728216,3.1095167396251,3.38591822759178,5643.96382767694,0.0,1.0
2008-05-21,6.15,6.15,6.0,6.0,300,3.26897913652895,3.26897913652895,3.18924793807703,3.18924793807703,564.396382767694,0.0,1.0
2008-05-22,6.09,6.2,5.96,6.01,1900,3.23708665714818,3.29555620267959,3.16798628515651,3.19456335130715,3574.5104241954,0.0,1.0
2008-05-23,5.96,6.18,5.9,5.9,2000,3.16798628515651,3.28492537621934,3.13609380577574,3.13609380577574,3762.64255178463,0.0,1.0
2008-05-27,6.06,6.06,5.91,5.91,1800,3.2211404174578,3.2211404174578,3.14140921900587,3.14140921900587,3386.37829660616,0.0,1.0
2008-05-28,6.06,6.06,6.06,6.06,2,3.2211404174578,3.2211404174578,3.2211404174578,3.2211404174578,3.76264255178462,0.0,1.0
2008-05-29,6.16,6.26,6.12,6.14,1500,3.27429454975908,3.32744868206036,3.25303289683857,3.26366372329882,2821.98191383847,0.0,1.0
2008-05-30,6.33,6.39,6.1828,6.24,4700,3.36465657467126,3.39654905405203,3.28641369192377,3.31681785560011,8842.20999669388,0.0,1.0
2008-06-02,6.2,6.32,6.08,6.3,3400,3.29555620267959,3.35934116144114,3.23177124391805,3.34871033498088,6396.49233803387,0.0,1.0
2008-06-03,6.36,6.4,6.16,6.33,1800,3.38060281436165,3.40186446728216,3.27429454975908,3.36465657467126,3386.37829660616,0.0,1.0
2008-06-04,6.08,6.34,6.08,6.29,12500,3.23177124391805,3.36997198790139,3.23177124391805,3.34339492175075,23516.5159486539,0.0,1.0
2008-06-05,6.23,6.23,6.01,6.03,1700,3.31150244236998,3.31150244236998,3.19456335130715,3.20519417776741,3198.24616901693,0.0,1.0
2008-06-06,5.99,6.17,5.8,5.92,4400,3.1839325248469,3.27960996298921,3.08293967347446,3.146724632236,8277.81361392617,0.0,1.0
2008-06-09,5.79,6.19,5.71,6.19,3100,3.07762426024433,3.29024078944947,3.0351009544033,3.29024078944947,5832.09595526617,0.0,1.0
2008-06-10,5.59,5.8,5.5,5.8,8300,2.97131599564176,3.08293967347446,2.92347727657061,3.08293967347446,15614.9665899062,0.0,1.0
2008-06-11,5.85,5.93,5.52,5.6,3500,3.1095167396251,3.15204004546613,2.93410810303086,2.97663140887189,6584.6244656231,0.0,1.0
2008-06-12,5.57,5.83,5.54,5.79,3500,2.96068516918151,3.09888591316484,2.94473892949112,3.07762426024433,6584.62446562309,0.0,1.0
2008-06-13,5.76,5.85,5.41,5.52,19300,3.06167802055395,3.1095167396251,2.87563855749945,2.93410810303086,36309.5006247216,0.0,1.0
2008-06-16,5.71,5.86,5.48,5.81,3000,3.0351009544033,3.11483215285523,2.91284645011035,3.08825508670459,5643.96382767695,0.0,1.0
2008-06-17,5.7001,5.78,5.37,5.78,3000,3.02983869530548,3.0723088470142,2.85437690457894,3.0723088470142,5643.96382767693,0.0,1.0
2008-06-18,5.7,5.7,5.7,5.7,0,3.02978554117318,3.02978554117318,3.02978554117318,3.02978554117318,0,0.0,1.0
2008-06-19,5.93,6.05,5.7,5.7,2500,3.15204004546613,3.21582500422767,3.02978554117318,3.02978554117318,4703.30318973078,0.0,1.0
2008-06-20,5.91,5.96,5.7,5.7,2600,3.14140921900587,3.16798628515651,3.02978554117318,3.02978554117318,4891.43531732002,0.0,1.0
2008-06-23,5.77,6.05,5.7,6.04,2200,3.06699343378407,3.21582500422767,3.02978554117318,3.21050959099754,4138.90680696309,0.0,1.0
2008-06-24,5.53,5.79,5.52,5.52,1500,2.93942351626099,3.07762426024433,2.93410810303086,2.93410810303086,2821.98191383847,0.0,1.0
2008-06-25,5.66,5.96,5.53,5.96,1700,3.00852388825266,3.16798628515651,2.93942351626099,3.16798628515651,3198.24616901693,0.0,1.0
2008-06-26,5.3,5.96,5.2,5.96,4700,2.81716901196804,3.16798628515651,2.76401487966676,3.16798628515651,8842.20999669387,0.0,1.0
2008-06-27,5.1,5.48,5.1,5.19,6200,2.71086074736547,2.91284645011035,2.71086074736547,2.75869946643663,11664.1919105324,0.0,1.0
2008-06-30,5.41,5.54,5.1,5.45,2400,2.87563855749945,2.94473892949112,2.71086074736547,2.89690021041997,4515.17106214156,0.0,1.0
2008-07-01,5.25,5.35,5.19,5.19,1300,2.7905919458174,2.84374607811868,2.75869946643663,2.75869946643663,2445.71765866001,0.0,1.0
2008-07-02,5.1,5.27,5.1,5.2,2800,2.71086074736547,2.80122277227766,2.71086074736547,2.76401487966676,5267.69957249848,0.0,1.0
2008-07-03,5.05,5.05,5.05,5.05,600,2.68428368121483,2.68428368121483,2.68428368121483,2.68428368121483,1128.79276553539,0.0,1.0
2008-07-07,4.95,5.31,4.8,5.09,4500,2.63112954891355,2.82248442519817,2.55139835046162,2.70554533413534,8465.9457415154,0.0,1.0
2008-07-08,5.01,5.22,4.94,4.98,1800,2.66302202829432,2.77464570612701,2.62581413568342,2.64707578860393,3386.37829660616,0.0,1.0
2008-07-09,5.15,5.36,4.93,5.01,2300,2.73743781351611,2.84906149134881,2.62049872245329,2.66302202829432,4327.03893455233,0.0,1.0
2008-07-10,5.12,5.25,5.01,5.01,1000,2.72149157382573,2.7905919458174,2.66302202829432,2.66302202829432,1881.32127589231,0.0,1.0
2008-07-11,4.99,5.05,4.81,4.88,4300,2.65239120183406,2.68428368121483,2.55671376369175,2.59392165630265,8089.68148633695,0.0,1.0
2008-07-14,4.77,5.0,4.77,4.88,3600,2.53545211077124,2.65770661506419,2.53545211077124,2.59392165630265,6772.75659321232,0.0,1.0
2008-07-15,4.66,4.88,4.56,4.82,2700,2.47698256523982,2.59392165630265,2.42382843293854,2.56202917692188,5079.56744490925,0.0,1.0
2008-07-16,4.302,4.99,4.3,4.99,5000,2.28669077160123,2.65239120183406,2.2856276889552,2.65239120183406,9406.60637946155,0.0,1.0
2008-07-17,4.79,4.88,4.79,4.88,800,2.54608293723149,2.59392165630265,2.54608293723149,2.59392165630265,1505.05702071385,0.0,1.0
2008-07-18,4.85,4.85,4.72,4.72,7800,2.57797541661226,2.57797541661226,2.50887504462059,2.50887504462059,14674.3059519601,0.0,1.0
2008-07-21,4.85,4.956,4.785,4.95,700,2.57797541661226,2.63431879685162,2.54342523061643,2.63112954891355,1316.92489312462,0.0,1.0
2008-07-22,5.39,5.39,5.1,5.1,4900,2.8650077310392,2.8650077310392,2.71086074736547,2.71086074736547,9218.47425187232,0.0,1.0
2008-07-23,5.39,5.39,5.39,5.39,0,2.8650077310392,2.8650077310392,2.8650077310392,2.8650077310392,0,0.0,1.0
2008-07-24,5.4,5.4,4.57,4.57,300,2.87032314426932,2.87032314426932,2.42914384616867,2.42914384616867,564.396382767695,0.0,1.0
2008-07-25,5.4,5.4,5.4,5.4,0,2.87032314426932,2.87032314426932,2.87032314426932,2.87032314426932,0,0.0,1.0
2008-07-28,5.4,5.4,5.4,5.4,0,2.87032314426932,2.87032314426932,2.87032314426932,2.87032314426932,0,0.0,1.0
2008-07-29,4.99,5.38,4.67,5.38,2200,2.65239120183406,2.85969231780907,2.48229797846995,2.85969231780907,4138.90680696309,0.0,1.0
2008-07-30,5.27,5.27,5.27,5.27,300,2.80122277227766,2.80122277227766,2.80122277227766,2.80122277227766,564.396382767693,0.0,1.0
2008-07-31,4.51,4.64,4.51,4.61,1000,2.3972513667879,2.46635173877957,2.3972513667879,2.45040549908918,1881.32127589231,0.0,1.0
2008-08-01,4.5101,5.27,4.51,5.27,1100,2.3973045209202,2.80122277227766,2.3972513667879,2.80122277227766,2069.45340348154,0.0,1.0
2008-08-04,4.075,4.5,3.94,4.5,1700,2.16603089127731,2.39193595355777,2.09427281267058,2.39193595355777,3198.24616901694,0.0,1.0
2008-08-05,3.46,4.053,3.27,3.98,13400,1.83913297762442,2.15433698217103,1.73814012625198,2.11553446559109,25209.705096957,0.0,1.0
2008-08-06,3.99,4.155,3.75,3.99,15900,2.12084987882122,2.20855419711834,1.99327996129814,2.12084987882122,29913.0082866878,0.0,1.0
2008-08-07,3.67,3.71,3.4,3.4,1200,1.95075665545711,1.97201830837763,1.80724049824365,1.80724049824365,2257.58553107078,0.0,1.0
2008-08-08,3.35,3.97,3.32,3.97,5700,1.78066343209301,2.11021905236097,1.76471719240262,2.11021905236097,10723.5312725862,0.0,1.0
2008-08-11,3.41,3.59,3.32,3.59,4200,1.81255591147378,1.90823334961609,1.76471719240262,1.90823334961609,7901.5493587477,0.0,1.0
2008-08-12,3.65,3.79,3.61,3.7,3900,1.94012582899686,2.01454161421866,1.91886417607634,1.9667028951475,7337.15297598001,0.0,1.0
2008-08-13,3.57,3.78,3.56,3.78,6400,1.89760252315583,2.00922620098853,1.8922871099257,2.00922620098853,12040.4561657108,0.0,1.0
2008-08-14,3.76,3.77,3.7245,3.77,1700,1.99859537452827,2.0039107877584,1.97972565756131,2.0039107877584,3198.24616901693,0.0,1.0
2008-08-15,3.74,3.78,3.67,3.78,1600,1.98796454806801,2.00922620098853,1.95075665545711,2.00922620098853,3010.11404142771,0.0,1.0
2008-08-18,3.47,3.78,3.47,3.75,2100,1.84444839085455,2.00922620098853,1.84444839085455,1.99327996129814,3950.77467937385,0.0,1.0
2008-08-19,3.4,3.47,3.34,3.344,2300,1.80724049824365,1.84444839085455,1.77534801886288,1.77747418415493,4327.03893455232,0.0,1.0
2008-08-20,3.4,3.43,3.35,3.4,1500,1.80724049824365,1.82318673793403,1.78066343209301,1.80724049824365,2821.98191383847,0.0,1.0
2008-08-21,3.31,3.36,3.31,3.3201,1800,1.75940177917249,1.78597884532313,1.75940177917249,1.76477034653492,3386.37829660617,0.0,1.0
2008-08-22,3.31,3.37,3.28,3.37,24500,1.75940177917249,1.79129425855326,1.74345553948211,1.79129425855326,46092.3712593617,0.0,1.0
2008-08-25,3.31,3.31,3.31,3.31,0,1.75940177917249,1.75940177917249,1.75940177917249,1.75940177917249,0,0.0,1.0
2008-08-26,3.38,3.38,3.25,3.28,1800,1.79660967178339,1.79660967178339,1.72750929979172,1.74345553948211,3386.37829660617,0.0,1.0
2008-08-27,3.32,3.32,3.22,3.22,10100,1.76471719240262,1.76471719240262,1.71156306010134,1.71156306010134,19001.3448865124,0.0,1.0
2008-08-28,3.25,3.26,3.25,3.26,5500,1.72750929979172,1.73282471302185,1.72750929979172,1.73282471302185,10347.2670174077,0.0,1.0
2008-08-29,2.95,3.29,2.89,3.25,52800,1.56804690288787,1.74877095271224,1.5361544235071,1.72750929979172,99333.7633671142,0.0,1.0
2008-09-02,2.9,3.1,2.88,3.1,42500,1.54146983673723,1.6477781013398,1.53083901027697,1.6477781013398,79956.1542254233,0.0,1.0
2008-09-03,3.22,3.5,2.9399,2.94,21200,1.71156306010134,1.86039463054493,1.56267833552544,1.56273148965774,39884.011048917,0.0,1.0
2008-09-04,3.18,3.24,3.07,3.23,9300,1.69030140718082,1.72219388656159,1.63183186164941,1.71687847333147,17496.2878657986,0.0,1.0
2008-09-05,2.98,3.1,2.95,3.01,16500,1.58399314257826,1.6477781013398,1.56804690288787,1.59993938226864,31041.8010522231,0.0,1.0
2008-09-08,3.05,3.05,3.0,3.05,2200,1.62120103518916,1.62120103518916,1.59462396903851,1.62120103518916,4138.90680696308,0.0,1.0
2008-09-09,3.07,3.32,3.0,3.29,4500,1.63183186164941,1.76471719240262,1.59462396903851,1.74877095271224,8465.94574151542,0.0,1.0
2008-09-10,3.07,3.29,2.99,3.1,4600,1.63183186164941,1.74877095271224,1.58930855580839,1.6477781013398,8654.07786910465,0.0,1.0
2008-09-11,2.99,3.05,2.99,3.05,17700,1.58930855580839,1.62120103518916,1.58930855580839,1.62120103518916,33299.3865832938,0.0,1.0
2008-09-12,3.2,3.51,3.01,3.01,13200,1.70093223364108,1.86571004377506,1.59993938226864,1.59993938226864,24833.4408417785,0.0,1.0
2008-09-15,3.05,3.14,2.9,2.99,28100,1.62120103518916,1.66903975426031,1.54146983673723,1.58930855580839,52865.1278525738,0.0,1.0
2008-09-16,3.13,3.14,2.99,2.99,6000,1.66372434103018,1.66903975426031,1.58930855580839,1.58930855580839,11287.9276553539,0.0,1.0
2008-09-17,3.05,3.21,2.9,3.15,7700,1.62120103518916,1.70624764687121,1.54146983673723,1.67435516749044,14486.1738243708,0.0,1.0
2008-09-18,3.17,3.27,3.03,3.05,11200,1.6849859939507,1.73814012625198,1.6105702087289,1.62120103518916,21070.7982899939,0.0,1.0
2008-09-19,3.15,3.18,3.01,3.15,22100,1.67435516749044,1.69030140718082,1.59993938226864,1.67435516749044,41577.2001972201,0.0,1.0
2008-09-22,3.15,3.15,3.15,3.15,9800,1.67435516749044,1.67435516749044,1.67435516749044,1.67435516749044,18436.9485037447,0.0,1.0
2008-09-23,3.1,3.25,3.038,3.13,14400,1.6477781013398,1.72750929979172,1.614822539313,1.66372434103018,27091.0263728493,0.0,1.0
2008-09-24,2.89,3.1,2.8,2.96,40500,1.5361544235071,1.6477781013398,1.48831570443595,1.573362316118,76193.5116736387,0.0,1.0
2008-09-25,2.8,3.22,2.8,3.22,7300,1.48831570443595,1.71156306010134,1.48831570443595,1.71156306010134,13733.6453140138,0.0,1.0
2008-09-26,2.8,2.87,2.75,2.8468,6700,1.48831570443595,1.52552359704684,1.4617386382853,1.51319183835295,12604.8525484785,0.0,1.0
2008-09-29,3.38,3.38,2.82,2.82,7000,1.79660967178339,1.79660967178339,1.4989465308962,1.4989465308962,13169.2489312462,0.0,1.0
2008-09-30,3.0,3.0,2.85,2.87,46400,1.59462396903851,1.59462396903851,1.51489277058659,1.52552359704684,87293.3072014035,0.0,1.0
2008-10-01,2.86,2.87,2.82,2.87,16700,1.52020818381672,1.52552359704684,1.4989465308962,1.52552359704684,31418.0653074015,0.0,1.0
2008-10-02,2.81,2.87,2.77,2.82,9200,1.49363111766607,1.52552359704684,1.47236946474556,1.4989465308962,17308.1557382093,0.0,1.0
2008-10-03,2.57,2.74,2.51,2.74,19100,1.36606120014299,1.45642322505518,1.33416872076222,1.45642322505518,35933.2363695433,0.0,1.0
2008-10-06,2.34,2.54,2.11,2.54,19000,1.24380669585004,1.35011496045261,1.12155219155709,1.35011496045261,35745.104241954,0.0,1.0
2008-10-07,1.88,2.25,1.78,2.25,66400,0.999297687264135,1.19596797677889,0.946143554962851,1.19596797677889,124919.73271925,0.0,1.0
2008-10-08,1.75,1.87,1.75,1.78,23800,0.930197315272466,0.993982274034007,0.930197315272466,0.946143554962851,44775.4463662371,0.0,1.0
2008-10-09,1.74,1.89,1.73,1.89,4400,0.924881902042338,1.00461310049426,0.919566488812209,1.00461310049426,8277.81361392618,0.0,1.0
2008-10-10,1.53,1.978,1.52,1.69,17800,0.813258224209642,1.05138873691939,0.807942810979513,0.898304835891696,33487.5187108832,0.0,1.0
2008-10-13,1.45,1.56,1.09,1.56,19900,0.770734918368615,0.829204463900027,0.579380042083993,0.829204463900027,37438.293390257,0.0,1.0
2008-10-14,1.1899,1.45,1.13,1.45,40400,0.632481020252976,0.770734918368615,0.600641695004507,0.770734918368615,76005.3795460494,0.0,1.0
2008-10-15,1.18,1.18,1.05,1.18,64900,0.627218761155149,0.627218761155149,0.55811838916348,0.627218761155149,122097.750805411,0.0,1.0
2008-10-16,1.1,1.15,1.05,1.15,22300,0.584695455314122,0.611272521464763,0.55811838916348,0.611272521464763,41953.4644523985,0.0,1.0
2008-10-17,1.03,1.1,1.03,1.1,53800,0.547487562703223,0.584695455314122,0.547487562703223,0.584695455314122,101215.084643006,0.0,1.0
2008-10-20,1.3,1.7,1.16,1.32,49200,0.691003719916689,0.903620249121824,0.616587934694892,0.701634546376946,92561.0067739018,0.0,1.0
2008-10-21,1.57,1.5775,1.33,1.33,6400,0.834519877130155,0.838506437052752,0.706949959607074,0.706949959607074,12040.4561657108,0.0,1.0
2008-10-22,1.898,2.25,1.5105,1.5105,25100,1.00886543107837,1.19596797677889,0.802893168410892,0.802893168410892,47221.1640248969,0.0,1.0
2008-10-23,1.44,1.75,1.27,1.75,17300,0.765419505138486,0.930197315272466,0.675057480226304,0.930197315272466,32546.858072937,0.0,1.0
2008-10-24,1.38,1.3901,1.38,1.3901,400,0.733527025757716,0.738895593120146,0.733527025757716,0.738895593120146,752.528510356925,0.0,1.0
2008-10-27,1.29,1.5,1.29,1.42,9900,0.685688306686561,0.797311984519257,0.685688306686561,0.75478867867823,18625.0806313339,0.0,1.0
2008-10-28,1.4595,1.4595,1.3,1.3,7700,0.775784560937237,0.775784560937237,0.691003719916689,0.691003719916689,14486.1738243708,0.0,1.0
2008-10-29,1.29,1.35,1.28,1.35,9700,0.685688306686561,0.717580786067331,0.680372893456432,0.717580786067331,18248.8163761554,0.0,1.0
2008-10-30,1.49,1.49,1.16,1.31,4700,0.791996571289128,0.791996571289128,0.616587934694892,0.696319133146818,8842.20999669387,0.0,1.0
2008-10-31,1.36,1.36,1.2,1.3,5800,0.72289619929746,0.72289619929746,0.637849587615405,0.691003719916689,10911.6634001754,0.0,1.0
2008-11-03,1.25,1.37,1.16,1.16,25000,0.664426653766047,0.728211612527588,0.616587934694892,0.616587934694892,47033.0318973078,0.0,1.0
2008-11-04,1.2701,1.28,1.2701,1.28,700,0.675110634358605,0.680372893456432,0.675110634358605,0.680372893456432,1316.92489312462,0.0,1.0
2008-11-05,1.25,1.29,1.25,1.29,14300,0.664426653766047,0.685688306686561,0.664426653766047,0.685688306686561,26902.8942452601,0.0,1.0
2008-11-06,1.2899,1.2899,1.2899,1.2899,200,0.68563515255426,0.68563515255426,0.68563515255426,0.68563515255426,376.264255178462,0.0,1.0
2008-11-07,1.263,1.3,1.26,1.3,5900,0.671336690965214,0.691003719916689,0.669742066996176,0.691003719916689,11099.7955277646,0.0,1.0
2008-11-10,1.29,1.38,1.26,1.38,12400,0.685688306686561,0.733527025757716,0.669742066996176,0.733527025757716,23328.3838210647,0.0,1.0
2008-11-11,1.21,1.26,1.21,1.26,20100,0.643165000845534,0.669742066996176,0.643165000845534,0.669742066996176,37814.5576454355,0.0,1.0
2008-11-12,1.23,1.23,1.15,1.19,5800,0.653795827305791,0.653795827305791,0.611272521464763,0.632534174385277,10911.6634001754,0.0,1.0
2008-11-13,1.28,1.28,1.15,1.2,3700,0.680372893456432,0.680372893456432,0.611272521464763,0.637849587615405,6960.88872080156,0.0,1.0
2008-11-14,1.44,1.44,1.16,1.16,3000,0.765419505138486,0.765419505138486,0.616587934694892,0.616587934694892,5643.96382767694,0.0,1.0
2008-11-17,1.25,1.25,1.23,1.23,3200,0.664426653766047,0.664426653766047,0.653795827305791,0.653795827305791,6020.2280828554,0.0,1.0
2008-11-18,1.2,1.2,1.1,1.16,3000,0.637849587615405,0.637849587615405,0.584695455314122,0.616587934694892,5643.96382767694,0.0,1.0
2008-11-19,0.86,1.1,0.8324,1.1,10900,0.457125537791041,0.584695455314122,0.442454997275886,0.584695455314122,20506.4019072262,0.0,1.0
2008-11-20,0.86,0.92,0.84,0.85,8500,0.457125537791041,0.489018017171811,0.446494711330784,0.451810124560912,15991.2308450846,0.0,1.0
2008-11-21,0.86,1.01,0.86,1.01,6100,0.457125537791041,0.536856736242966,0.457125537791041,0.536856736242966,11476.0597829431,0.0,1.0
2008-11-24,0.95,1.08,0.88,0.9001,5200,0.504964256862196,0.574064628853865,0.467756364251297,0.478440344843855,9782.87063464002,0.0,1.0
2008-11-25,1.02,1.08,0.98,0.98,1700,0.542172149473095,0.574064628853865,0.520910496552581,0.520910496552581,3198.24616901693,0.0,1.0
2008-11-26,1.0401,1.11,1.01,1.01,2700,0.552856130065653,0.59001086854425,0.536856736242966,0.536856736242966,5079.56744490924,0.0,1.0
2008-11-28,1.0993,1.0993,1.09,1.09,600,0.584323376388013,0.584323376388013,0.579380042083993,0.579380042083993,1128.79276553539,0.0,1.0
2008-12-01,1.15,1.15,0.93,1.15,4000,0.611272521464763,0.611272521464763,0.494333430401939,0.611272521464763,7525.28510356926,0.0,1.0
2008-12-02,0.95,0.95,0.88,0.92,3500,0.504964256862196,0.504964256862196,0.467756364251297,0.489018017171811,6584.62446562309,0.0,1.0
2008-12-03,0.9,0.9799,0.9,0.9,2600,0.478387190711554,0.52085734242028,0.478387190711554,0.478387190711554,4891.43531732001,0.0,1.0
2008-12-04,0.95,0.95,0.8,0.9,25800,0.504964256862196,0.504964256862196,0.42523305841027,0.478387190711554,48538.0889180217,0.0,1.0
2008-12-05,0.81,0.85,0.77,0.83,30100,0.430548471640399,0.451810124560912,0.409286818719885,0.441179298100655,56627.7704043586,0.0,1.0
2008-12-08,0.781,0.85,0.77,0.82,75300,0.415133773273026,0.451810124560912,0.409286818719885,0.435863884870527,141663.492074691,0.0,1.0
2008-12-09,0.8,0.85,0.79,0.81,26000,0.42523305841027,0.451810124560912,0.419917645180142,0.430548471640399,48914.3531732002,0.0,1.0
2008-12-10,0.76,0.84,0.76,0.785,19400,0.403971405489757,0.446494711330784,0.403971405489757,0.417259938565078,36497.6327523108,0.0,1.0
2008-12-11,0.59,0.775,0.5,0.775,60000,0.313609380577574,0.411944525334949,0.265770661506419,0.411944525334949,112879.276553539,0.0,1.0
2008-12-12,0.56,0.769,0.56,0.6,10200,0.297663140887189,0.408755277396872,0.297663140887189,0.318924793807703,19189.4770141016,0.0,1.0
2008-12-15,0.58,0.676,0.56,0.66,30100,0.308293967347446,0.359321934356678,0.297663140887189,0.350817273188473,56627.7704043586,0.0,1.0
2008-12-16,0.555,0.67,0.55,0.57,14200,0.295005434272125,0.356132686418601,0.292347727657061,0.302978554117318,26714.7621176708,0.0,1.0
2008-12-17,0.62,0.75,0.62,0.64,10300,0.329555620267959,0.398655992259628,0.329555620267959,0.340186446728216,19377.6091416908,0.0,1.0
2008-12-18,0.52,0.663,0.48,0.663,49300,0.276401487966676,0.352411897157511,0.255139835046162,0.352411897157511,92749.1389014909,0.0,1.0
2008-12-19,0.65,0.65,0.5,0.525,30500,0.345501859958345,0.345501859958345,0.265770661506419,0.27905919458174,57380.2989147155,0.0,1.0
2008-12-22,0.65,0.65,0.5,0.52,73000,0.345501859958345,0.345501859958345,0.265770661506419,0.276401487966676,137336.453140139,0.0,1.0
2008-12-23,0.57,0.64,0.57,0.58,5100,0.302978554117318,0.340186446728216,0.302978554117318,0.308293967347446,9594.73850705078,0.0,1.0
2008-12-24,0.5265,0.5265,0.52,0.52,1900,0.279856506566259,0.279856506566259,0.276401487966676,0.276401487966676,3574.5104241954,0.0,1.0
2008-12-26,0.59,0.6,0.59,0.59,14900,0.313609380577574,0.318924793807703,0.313609380577574,0.313609380577574,28031.6870107955,0.0,1.0
2008-12-29,0.62,0.6399,0.59,0.6399,6900,0.329555620267959,0.340133292595915,0.313609380577574,0.340133292595915,12981.116803657,0.0,1.0
2008-12-30,0.62,0.63,0.56,0.63,8600,0.329555620267959,0.334871033498088,0.297663140887189,0.334871033498088,16179.3629726739,0.0,1.0
2008-12-31,0.75,0.75,0.58,0.58,34300,0.398655992259628,0.398655992259628,0.308293967347446,0.308293967347446,64529.3197631064,0.0,1.0
2009-01-02,0.7101,0.75,0.68,0.75,4800,0.377447493471416,0.398655992259628,0.36144809964873,0.398655992259628,9030.3421242831,0.0,1.0
2009-01-05,0.72,0.74,0.7188,0.7188,3400,0.382709752569243,0.3933405790295,0.382071902981628,0.382071902981628,6396.49233803387,0.0,1.0
2009-01-06,0.75,0.78,0.72,0.72,4300,0.398655992259628,0.414602231950014,0.382709752569243,0.382709752569243,8089.68148633695,0.0,1.0
2009-01-07,0.81,0.9505,0.75,0.77,15800,0.430548471640399,0.505230027523702,0.398655992259628,0.409286818719885,29724.8761590985,0.0,1.0
2009-01-08,0.804,0.81,0.75,0.75,1800,0.427359223702322,0.430548471640399,0.398655992259628,0.398655992259628,3386.37829660616,0.0,1.0
2009-01-09,0.85,0.9,0.84,0.84,5600,0.451810124560912,0.478387190711554,0.446494711330784,0.446494711330784,10535.399144997,0.0,1.0
2009-01-12,0.95,0.95,0.85,0.9,11700,0.504964256862196,0.504964256862196,0.451810124560912,0.478387190711554,22011.4589279401,0.0,1.0
2009-01-13,0.9,1.02,0.72,0.95,7500,0.478387190711554,0.542172149473095,0.382709752569243,0.504964256862196,14109.9095691923,0.0,1.0
2009-01-14,1.12,1.12,0.8,0.8,7000,0.595326281774378,0.595326281774378,0.42523305841027,0.42523305841027,13169.2489312462,0.0,1.0
2009-01-15,1.14,1.1501,1.14,1.15,10200,0.605957108234635,0.611325675597065,0.605957108234635,0.611272521464763,19189.4770141016,0.0,1.0
2009-01-16,0.95,0.954,0.95,0.954,900,0.504964256862196,0.507090422154247,0.504964256862196,0.507090422154247,1693.18914830308,0.0,1.0
2009-01-20,0.95,0.95,0.95,0.95,4200,0.504964256862196,0.504964256862196,0.504964256862196,0.504964256862196,7901.54935874771,0.0,1.0
2009-01-21,0.73,0.9,0.7,0.9,3900,0.388025165799372,0.478387190711554,0.372078926108986,0.478387190711554,7337.15297598001,0.0,1.0
2009-01-22,0.81,0.89,0.71,0.73,6800,0.430548471640399,0.473071777481426,0.377394339339115,0.388025165799372,12792.9846760677,0.0,1.0
2009-01-23,0.76,0.769,0.7,0.76,4700,0.403971405489757,0.408755277396872,0.372078926108986,0.403971405489757,8842.20999669386,0.0,1.0
2009-01-26,0.7,0.7,0.66,0.7,900,0.372078926108986,0.372078926108986,0.350817273188473,0.372078926108986,1693.18914830308,0.0,1.0
2009-01-27,0.67,0.73,0.66,0.66,15300,0.356132686418601,0.388025165799372,0.350817273188473,0.350817273188473,28784.2155211524,0.0,1.0
2009-01-28,0.74,0.75,0.663,0.72,1400,0.3933405790295,0.398655992259628,0.352411897157511,0.382709752569243,2633.84978624924,0.0,1.0
2009-01-29,0.51,0.6525,0.5,0.65,33200,0.271086074736547,0.346830713265877,0.265770661506419,0.345501859958345,62459.8663596249,0.0,1.0
2009-01-30,0.5,0.6,0.5,0.5,15000,0.265770661506419,0.318924793807703,0.265770661506419,0.265770661506419,28219.8191383847,0.0,1.0
2009-02-02,0.55,0.59,0.52,0.55,48600,0.292347727657061,0.313609380577574,0.276401487966676,0.292347727657061,91432.2140083663,0.0,1.0
2009-02-03,0.66,0.68,0.58,0.58,12900,0.350817273188473,0.36144809964873,0.308293967347446,0.308293967347446,24269.0444590108,0.0,1.0
2009-02-04,0.654,0.66,0.57,0.57,2600,0.347628025250396,0.350817273188473,0.302978554117318,0.302978554117318,4891.43531732001,0.0,1.0
2009-02-05,0.58,0.6,0.57,0.57,6200,0.308293967347446,0.318924793807703,0.302978554117318,0.302978554117318,11664.1919105323,0.0,1.0
2009-02-06,0.6,0.6,0.55,0.55,6400,0.318924793807703,0.318924793807703,0.292347727657061,0.292347727657061,12040.4561657108,0.0,1.0
2009-02-09,0.57,0.6,0.56,0.6,17100,0.302978554117318,0.318924793807703,0.297663140887189,0.318924793807703,32170.5938177585,0.0,1.0
2009-02-10,0.563,0.6,0.55,0.6,7500,0.299257764856228,0.318924793807703,0.292347727657061,0.318924793807703,14109.9095691923,0.0,1.0
2009-02-11,0.57,0.59,0.56,0.59,900,0.302978554117318,0.313609380577574,0.297663140887189,0.313609380577574,1693.18914830308,0.0,1.0
2009-02-12,0.6,0.6,0.572,0.6,1600,0.318924793807703,0.318924793807703,0.304041636763343,0.318924793807703,3010.1140414277,0.0,1.0
2009-02-13,0.6,0.6,0.6,0.6,1,0.318924793807703,0.318924793807703,0.318924793807703,0.318924793807703,1.88132127589231,0.0,1.0
2009-02-17,0.6,0.6,0.51,0.51,400,0.318924793807703,0.318924793807703,0.271086074736547,0.271086074736547,752.528510356924,0.0,1.0
2009-02-18,0.48,0.55,0.3575,0.55,31400,0.255139835046162,0.292347727657061,0.19002602297709,0.292347727657061,59073.4880630187,0.0,1.0
2009-02-19,0.33,0.55,0.3,0.55,42200,0.175408636594237,0.292347727657061,0.159462396903851,0.292347727657061,79391.7578426554,0.0,1.0
2009-02-20,0.4,0.42,0.35,0.35,9300,0.212616529205135,0.223247355665392,0.186039463054493,0.186039463054493,17496.2878657985,0.0,1.0
2009-02-23,0.41,0.52,0.4,0.4,3400,0.217931942435263,0.276401487966676,0.212616529205135,0.212616529205135,6396.49233803388,0.0,1.0
2009-02-24,0.49,0.49,0.45,0.45,2100,0.260455248276291,0.260455248276291,0.239193595355777,0.239193595355777,3950.77467937385,0.0,1.0
2009-02-25,0.47,0.5095,0.47,0.49,1000,0.249824421816034,0.270820304075041,0.249824421816034,0.260455248276291,1881.32127589231,0.0,1.0
2009-02-26,0.4699,0.4699,0.4199,0.4199,2500,0.249771267683732,0.249771267683732,0.223194201533091,0.223194201533091,4703.30318973079,0.0,1.0
2009-02-27,0.44,0.44,0.4,0.4,3800,0.233878182125649,0.233878182125649,0.212616529205135,0.212616529205135,7149.02084839078,0.0,1.0
2009-03-02,0.42,0.4299,0.4,0.4072,4900,0.223247355665392,0.228509614763219,0.212616529205135,0.216443626730828,9218.47425187233,0.0,1.0
2009-03-03,0.4059,0.42,0.4,0.4,6500,0.215752623010911,0.223247355665392,0.212616529205135,0.212616529205135,12228.5882933,0.0,1.0
2009-03-04,0.41,0.6,0.3,0.58,31300,0.217931942435263,0.318924793807703,0.159462396903851,0.308293967347446,58885.3559354295,0.0,1.0
2009-03-05,0.42,0.42,0.41,0.41,1600,0.223247355665392,0.223247355665392,0.217931942435263,0.217931942435263,3010.1140414277,0.0,1.0
2009-03-06,0.41,0.426,0.41,0.42,2700,0.217931942435263,0.226436603603469,0.217931942435263,0.223247355665392,5079.56744490926,0.0,1.0
2009-03-09,0.456,0.456,0.42,0.43,1400,0.242382843293854,0.242382843293854,0.223247355665392,0.22856276889552,2633.84978624924,0.0,1.0
2009-03-10,0.46,0.5,0.45,0.46,11300,0.244509008585905,0.265770661506419,0.239193595355777,0.244509008585905,21258.9304175832,0.0,1.0
2009-03-11,0.5701,0.5701,0.5,0.5,23100,0.303031708249619,0.303031708249619,0.265770661506419,0.265770661506419,43458.5214731124,0.0,1.0
2009-03-12,0.49,0.51,0.47,0.47,300,0.260455248276291,0.271086074736547,0.249824421816034,0.249824421816034,564.396382767693,0.0,1.0
2009-03-13,0.49,0.49,0.49,0.49,541,0.260455248276291,0.260455248276291,0.260455248276291,0.260455248276291,1017.79481025774,0.0,1.0
2009-03-16,0.51,0.54,0.47,0.54,200,0.271086074736547,0.287032314426932,0.249824421816034,0.287032314426932,376.264255178463,0.0,1.0
2009-03-17,0.54,0.54,0.53,0.531,900,0.287032314426932,0.287032314426932,0.281716901196804,0.282248442519817,1693.18914830308,0.0,1.0
2009-03-18,0.47,0.47,0.42,0.43,4800,0.249824421816034,0.249824421816034,0.223247355665392,0.22856276889552,9030.34212428309,0.0,1.0
2009-03-19,0.5,0.5937,0.45,0.59,3700,0.265770661506419,0.315576083472722,0.239193595355777,0.313609380577574,6960.88872080156,0.0,1.0
2009-03-20,0.46,0.5999,0.46,0.5999,1000,0.244509008585905,0.318871639675401,0.244509008585905,0.318871639675401,1881.32127589232,0.0,1.0
2009-03-23,0.48,0.6,0.47,0.59,13500,0.255139835046162,0.318924793807703,0.249824421816034,0.313609380577574,25397.8372245462,0.0,1.0
2009-03-24,0.56,0.56,0.48,0.48,6600,0.297663140887189,0.297663140887189,0.255139835046162,0.255139835046162,12416.7204208893,0.0,1.0
2009-03-25,0.9,0.91,0.43,0.43,29500,0.478387190711554,0.483702603941682,0.22856276889552,0.22856276889552,55498.9776388232,0.0,1.0
2009-03-26,0.8,1.04,0.64,1.04,12900,0.42523305841027,0.552802975933351,0.340186446728216,0.552802975933351,24269.0444590109,0.0,1.0
2009-03-27,0.85,0.87,0.75,0.8121,3000,0.451810124560912,0.462440951021169,0.398655992259628,0.431664708418726,5643.96382767694,0.0,1.0
2009-03-30,0.79,1.0,0.75,1.0,3400,0.419917645180142,0.531541323012838,0.398655992259628,0.531541323012838,6396.49233803386,0.0,1.0
2009-03-31,0.64,0.7709,0.627,0.7709,8500,0.340186446728216,0.409765205910597,0.333276409529049,0.409765205910597,15991.2308450847,0.0,1.0
2009-04-01,0.75,0.75,0.73,0.75,800,0.398655992259628,0.398655992259628,0.388025165799372,0.398655992259628,1505.05702071385,0.0,1.0
2009-04-02,0.76,0.8,0.6405,0.68,5900,0.403971405489757,0.42523305841027,0.340452217389723,0.36144809964873,11099.7955277646,0.0,1.0
2009-04-03,0.75,0.75,0.68,0.74,3800,0.398655992259628,0.398655992259628,0.36144809964873,0.3933405790295,7149.0208483908,0.0,1.0
2009-04-06,0.69,0.8,0.68,0.8,2500,0.366763512878858,0.42523305841027,0.36144809964873,0.42523305841027,4703.30318973078,0.0,1.0
2009-04-07,0.6901,0.7,0.69,0.7,500,0.366816667011159,0.372078926108986,0.366763512878858,0.372078926108986,940.660637946157,0.0,1.0
2009-04-08,0.73,0.7305,0.73,0.73,3300,0.388025165799372,0.388290936460878,0.388025165799372,0.388025165799372,6208.36021044463,0.0,1.0
2009-04-09,0.74,0.74,0.72,0.72,300,0.3933405790295,0.3933405790295,0.382709752569243,0.382709752569243,564.396382767694,0.0,1.0
2009-04-13,0.63,0.6899,0.58,0.68,3800,0.334871033498088,0.366710358746557,0.308293967347446,0.36144809964873,7149.02084839079,0.0,1.0
2009-04-14,0.7,0.7,0.68,0.68,500,0.372078926108986,0.372078926108986,0.36144809964873,0.36144809964873,940.660637946158,0.0,1.0
2009-04-15,0.7,0.7899,0.7,0.7899,200,0.372078926108986,0.419864491047841,0.372078926108986,0.419864491047841,376.264255178463,0.0,1.0
2009-04-16,0.75,0.85,0.72,0.79,2700,0.398655992259628,0.451810124560912,0.382709752569243,0.419917645180142,5079.56744490925,0.0,1.0
2009-04-17,0.8105,0.87,0.76,0.76,21600,0.430814242301905,0.462440951021169,0.403971405489757,0.403971405489757,40636.539559274,0.0,1.0
2009-04-20,0.66,0.85,0.66,0.85,17200,0.350817273188473,0.451810124560912,0.350817273188473,0.451810124560912,32358.7259453478,0.0,1.0
2009-04-21,0.75,0.83,0.7409,0.83,1800,0.398655992259628,0.441179298100655,0.393818966220212,0.441179298100655,3386.37829660617,0.0,1.0
2009-04-22,0.93,0.95,0.79,0.8,17300,0.494333430401939,0.504964256862196,0.419917645180142,0.42523305841027,32546.858072937,0.0,1.0
2009-04-23,0.81,0.9,0.81,0.9,3400,0.430548471640399,0.478387190711554,0.430548471640399,0.478387190711554,6396.49233803386,0.0,1.0
2009-04-24,0.89,0.9,0.8199,0.8199,8300,0.473071777481426,0.478387190711554,0.435810730738226,0.435810730738226,15614.9665899062,0.0,1.0
2009-04-27,0.88,0.9,0.85,0.86,15400,0.467756364251297,0.478387190711554,0.451810124560912,0.457125537791041,28972.3476487416,0.0,1.0
2009-04-28,0.99,1.0,0.912,1.0,20300,0.526225909782709,0.531541323012838,0.484765686587708,0.531541323012838,38190.821900614,0.0,1.0
2009-04-29,0.99,0.99,0.926,0.96,13800,0.526225909782709,0.526225909782709,0.492207265109888,0.510279670092324,25962.2336073139,0.0,1.0
2009-04-30,0.94,1.0,0.9399,1.0,3400,0.499648843632068,0.531541323012838,0.499595689499766,0.531541323012838,6396.49233803386,0.0,1.0
2009-05-01,0.98,0.98,0.94,0.94,7600,0.520910496552581,0.520910496552581,0.499648843632068,0.499648843632068,14298.0416967816,0.0,1.0
2009-05-04,1.1,1.1,1.0,1.0,35000,0.584695455314122,0.584695455314122,0.531541323012838,0.531541323012838,65846.2446562309,0.0,1.0
2009-05-05,1.15,1.24,1.08,1.19,27700,0.611272521464763,0.659111240535919,0.574064628853865,0.632534174385277,52112.5993422171,0.0,1.0
2009-05-06,1.14,1.15,1.14,1.1499,2600,0.605957108234635,0.611272521464763,0.605957108234635,0.611219367332462,4891.43531732001,0.0,1.0
2009-05-07,1.14,1.14,1.14,1.14,0,0.605957108234635,0.605957108234635,0.605957108234635,0.605957108234635,0,0.0,1.0
2009-05-08,1.48,1.48,1.1505,1.1505,4800,0.786681158059,0.786681158059,0.61153829212627,0.61153829212627,9030.3421242831,0.0,1.0
2009-05-11,1.4,1.48,1.4,1.47,6800,0.744157852217973,0.786681158059,0.744157852217973,0.781365744828872,12792.9846760677,0.0,1.0
2009-05-12,1.37,1.37,1.37,1.37,200,0.728211612527588,0.728211612527588,0.728211612527588,0.728211612527588,376.264255178462,0.0,1.0
2009-05-13,1.19,1.2,1.18,1.18,2800,0.632534174385277,0.637849587615405,0.627218761155149,0.627218761155149,5267.69957249848,0.0,1.0
2009-05-14,1.19,1.19,1.19,1.19,0,0.632534174385277,0.632534174385277,0.632534174385277,0.632534174385277,0,0.0,1.0
2009-05-15,1.29,1.41,1.16,1.262,64700,0.685688306686561,0.749473265448101,0.616587934694892,0.670805149642201,121721.486550233,0.0,1.0
2009-05-18,1.2901,1.2901,1.2901,1.2901,100,0.685741460818862,0.685741460818862,0.685741460818862,0.685741460818862,188.132127589231,0.0,1.0
2009-05-19,1.28,1.2901,1.28,1.28,2400,0.680372893456432,0.685741460818862,0.680372893456432,0.680372893456432,4515.17106214155,0.0,1.0
2009-05-20,1.28,1.28,1.28,1.28,0,0.680372893456432,0.680372893456432,0.680372893456432,0.680372893456432,0,0.0,1.0
2009-05-21,1.33,1.33,1.19,1.27,3200,0.706949959607074,0.706949959607074,0.632534174385277,0.675057480226304,6020.2280828554,0.0,1.0
2009-05-22,1.25,1.2599,1.13,1.24,3800,0.664426653766047,0.669688912863874,0.600641695004507,0.659111240535919,7149.02084839079,0.0,1.0
2009-05-26,1.1304,1.21,1.13,1.1501,1300,0.600854311533712,0.643165000845534,0.600641695004507,0.611325675597065,2445.71765866001,0.0,1.0
2009-05-27,1.18,1.19,1.1301,1.19,900,0.627218761155149,0.632534174385277,0.600694849136808,0.632534174385277,1693.18914830308,0.0,1.0
2009-05-28,1.18,1.18,1.18,1.18,0,0.627218761155149,0.627218761155149,0.627218761155149,0.627218761155149,0,0.0,1.0
2009-05-29,1.4,1.4,1.1905,1.25,1400,0.744157852217973,0.744157852217973,0.632799945046783,0.664426653766047,2633.84978624924,0.0,1.0
2009-06-01,1.2,1.25,1.2,1.2349,4200,0.637849587615405,0.664426653766047,0.637849587615405,0.656400379788553,7901.54935874772,0.0,1.0
2009-06-02,1.24,1.24,1.13,1.2202,1000,0.659111240535919,0.659111240535919,0.600641695004507,0.648586722340265,1881.32127589231,0.0,1.0
2009-06-03,1.23,1.23,1.22,1.22,800,0.653795827305791,0.653795827305791,0.648480414075662,0.648480414075662,1505.05702071385,0.0,1.0
2009-06-04,1.24,1.24,1.23,1.24,900,0.659111240535919,0.659111240535919,0.653795827305791,0.659111240535919,1693.18914830308,0.0,1.0
2009-06-05,1.24,1.24,1.24,1.24,0,0.659111240535919,0.659111240535919,0.659111240535919,0.659111240535919,0,0.0,1.0
2009-06-08,1.22,1.22,1.1605,1.2081,1400,0.648480414075662,0.648480414075662,0.616853705356398,0.642155072331809,2633.84978624924,0.0,1.0
2009-06-09,1.27,1.36,1.14,1.15,7400,0.675057480226304,0.72289619929746,0.605957108234635,0.611272521464763,13921.7774416031,0.0,1.0
2009-06-10,1.2531,1.2531,1.2531,1.2531,100,0.666074431867387,0.666074431867387,0.666074431867387,0.666074431867387,188.132127589231,0.0,1.0
2009-06-11,1.25,1.25,1.13,1.17,2400,0.664426653766047,0.664426653766047,0.600641695004507,0.62190334792502,4515.17106214155,0.0,1.0
2009-06-12,1.13,1.13,1.13,1.13,400,0.600641695004507,0.600641695004507,0.600641695004507,0.600641695004507,752.528510356925,0.0,1.0
2009-06-15,1.0884,1.09,1.04,1.04,2100,0.578529575967173,0.579380042083993,0.552802975933351,0.552802975933351,3950.77467937385,0.0,1.0
2009-06-16,1.07,1.11,1.04,1.1,900,0.568749215623736,0.59001086854425,0.552802975933351,0.584695455314122,1693.18914830308,0.0,1.0
2009-06-17,1.0026,1.04,1.0026,1.01,7200,0.532923330452671,0.552802975933351,0.532923330452671,0.536856736242966,13545.5131864247,0.0,1.0
2009-06-18,1.12,1.12,1.12,1.12,200,0.595326281774378,0.595326281774378,0.595326281774378,0.595326281774378,376.264255178463,0.0,1.0
2009-06-19,1.03,1.03,0.9722,1.0201,15700,0.547487562703223,0.547487562703223,0.516764474233081,0.542225303605396,29536.7440315093,0.0,1.0
2009-06-22,0.82,0.971,0.761,0.971,17200,0.435863884870527,0.516126624645466,0.40450294681277,0.516126624645466,32358.7259453478,0.0,1.0
2009-06-23,0.7956,0.83,0.79,0.8,4800,0.422894276589014,0.441179298100655,0.419917645180142,0.42523305841027,9030.3421242831,0.0,1.0
2009-06-24,0.78,0.8001,0.76,0.8,2700,0.414602231950014,0.425286212542572,0.403971405489757,0.42523305841027,5079.56744490924,0.0,1.0
2009-06-25,0.8,0.82,0.7798,0.7798,1800,0.42523305841027,0.435863884870527,0.414495923685411,0.414495923685411,3386.37829660617,0.0,1.0
2009-06-26,0.63,0.8097,0.63,0.78,47000,0.334871033498088,0.430389009243495,0.334871033498088,0.414602231950014,88422.0999669387,0.0,1.0
2009-06-29,0.83,0.83,0.7,0.7,3000,0.441179298100655,0.441179298100655,0.372078926108986,0.372078926108986,5643.96382767694,0.0,1.0
2009-06-30,0.85,0.85,0.84,0.85,1200,0.451810124560912,0.451810124560912,0.446494711330784,0.451810124560912,2257.58553107078,0.0,1.0
2009-07-01,1.0699,1.07,0.8299,0.8299,6200,0.568696061491435,0.568749215623736,0.441126143968354,0.441126143968354,11664.1919105323,0.0,1.0
2009-07-02,0.95,1.06,0.93,1.06,700,0.504964256862196,0.563433802393608,0.494333430401939,0.563433802393608,1316.92489312462,0.0,1.0
2009-07-06,0.911,0.94,0.9101,0.94,800,0.484234145264695,0.499648843632068,0.483755758073984,0.499648843632068,1505.05702071385,0.0,1.0
2009-07-07,0.7999,0.91,0.7999,0.91,1400,0.425179904277969,0.483702603941682,0.425179904277969,0.483702603941682,2633.84978624924,0.0,1.0
2009-07-08,0.8,0.8,0.8,0.8,0,0.42523305841027,0.42523305841027,0.42523305841027,0.42523305841027,0,0.0,1.0
2009-07-09,0.8,0.8,0.8,0.8,0,0.42523305841027,0.42523305841027,0.42523305841027,0.42523305841027,0,0.0,1.0
2009-07-10,1.0,1.0,0.95,0.95,1400,0.531541323012838,0.531541323012838,0.504964256862196,0.504964256862196,2633.84978624924,0.0,1.0
2009-07-13,0.7988,1.0,0.7988,1.0,500,0.424595208822655,0.531541323012838,0.424595208822655,0.531541323012838,940.660637946156,0.0,1.0
2009-07-14,0.8,0.8,0.8,0.8,0,0.42523305841027,0.42523305841027,0.42523305841027,0.42523305841027,0,0.0,1.0
2009-07-15,0.99,0.99,0.9599,0.9599,5300,0.526225909782709,0.526225909782709,0.510226515960023,0.510226515960023,9971.00276222927,0.0,1.0
2009-07-16,0.97,0.97,0.95,0.96,700,0.515595083322453,0.515595083322453,0.504964256862196,0.510279670092324,1316.92489312462,0.0,1.0
2009-07-17,1.0,1.0,1.0,1.0,1300,0.531541323012838,0.531541323012838,0.531541323012838,0.531541323012838,2445.71765866001,0.0,1.0
2009-07-20,1.0,1.0275,1.0,1.0275,1500,0.531541323012838,0.546158709395691,0.531541323012838,0.546158709395691,2821.98191383847,0.0,1.0
2009-07-21,0.95,0.9501,0.95,0.9501,1000,0.504964256862196,0.505017410994497,0.504964256862196,0.505017410994497,1881.32127589231,0.0,1.0
2009-07-22,1.002,1.002,0.9999,0.9999,2600,0.532604405658863,0.532604405658863,0.531488168880537,0.531488168880537,4891.43531732002,0.0,1.0
2009-07-23,1.0,1.0,1.0,1.0,0,0.531541323012838,0.531541323012838,0.531541323012838,0.531541323012838,0,0.0,1.0
2009-07-24,0.9522,1.0,0.95,1.0,1300,0.506133647772824,0.531541323012838,0.504964256862196,0.531541323012838,2445.71765866001,0.0,1.0
2009-07-27,0.9,0.9001,0.8768,0.8768,1200,0.478387190711554,0.478440344843855,0.466055432017656,0.466055432017656,2257.58553107078,0.0,1.0
2009-07-28,1.0,1.07,0.72,0.72,8400,0.531541323012838,0.568749215623736,0.382709752569243,0.382709752569243,15803.0987174954,0.0,1.0
2009-07-29,0.8501,0.8501,0.8501,0.8501,100,0.451863278693213,0.451863278693213,0.451863278693213,0.451863278693213,188.132127589231,0.0,1.0
2009-07-30,0.9899,1.0,0.9184,0.98,5300,0.526172755650408,0.531541323012838,0.48816755105499,0.520910496552581,9971.00276222926,0.0,1.0
2009-07-31,0.962,1.02,0.89,1.02,3600,0.51134275273835,0.542172149473095,0.473071777481426,0.542172149473095,6772.75659321233,0.0,1.0
2009-08-03,0.99,1.08,0.941,1.02,22500,0.526225909782709,0.574064628853865,0.50018038495508,0.542172149473095,42329.7287075771,0.0,1.0
2009-08-04,1.01,1.014,1.0,1.0,1600,0.536856736242966,0.538982901535018,0.531541323012838,0.531541323012838,3010.1140414277,0.0,1.0
2009-08-05,1.0405,1.08,1.04,1.07,2400,0.553068746594858,0.574064628853865,0.552802975933351,0.568749215623736,4515.17106214155,0.0,1.0
2009-08-06,1.29,1.37,1.08,1.08,41900,0.685688306686561,0.728211612527588,0.574064628853865,0.574064628853865,78827.3614598879,0.0,1.0
2009-08-07,1.3005,1.392,1.2,1.27,20000,0.691269490578196,0.73990552163387,0.637849587615405,0.675057480226304,37626.4255178462,0.0,1.0
2009-08-10,1.35,1.36,1.31,1.3301,9100,0.717580786067331,0.72289619929746,0.696319133146818,0.707003113739376,17120.0236106201,0.0,1.0
2009-08-11,1.41,1.41,1.36,1.37,12200,0.749473265448101,0.749473265448101,0.72289619929746,0.728211612527588,22952.1195658862,0.0,1.0
2009-08-12,1.82,1.82,1.3005,1.58,14900,0.967405207883365,0.967405207883365,0.691269490578196,0.839835290360284,28031.6870107955,0.0,1.0
2009-08-13,1.94,2.01,1.53,2.01,23100,1.03119016664491,1.0683980592558,0.813258224209642,1.0683980592558,43458.5214731122,0.0,1.0
2009-08-14,1.9,2.0,1.9,1.94,12100,1.00992851372439,1.06308264602568,1.00992851372439,1.03119016664491,22763.987438297,0.0,1.0
2009-08-17,1.75,1.9,1.71,1.9,1900,0.930197315272466,1.00992851372439,0.908935662351953,1.00992851372439,3574.51042419539,0.0,1.0
2009-08-18,1.9,1.9,1.5101,1.82,9700,1.00992851372439,1.00992851372439,0.802680551881686,0.967405207883365,18248.8163761555,0.0,1.0
2009-08-19,1.71,1.9,1.71,1.8999,1800,0.908935662351953,1.00992851372439,0.908935662351953,1.00987535959209,3386.37829660616,0.0,1.0
2009-08-20,1.79,1.88,1.53,1.7401,8100,0.95145896819298,0.999297687264135,0.813258224209642,0.924935056174639,15238.7023347277,0.0,1.0
2009-08-21,1.8401,1.9,1.8308,1.9,3200,0.978089188475923,1.00992851372439,0.973145854171903,1.00992851372439,6020.2280828554,0.0,1.0
2009-08-24,1.8,1.9,1.8,1.9,800,0.956774381423108,1.00992851372439,0.956774381423108,1.00992851372439,1505.05702071385,0.0,1.0
2009-08-25,1.8599,1.8599,1.8,1.8,700,0.988613706671577,0.988613706671577,0.956774381423108,0.956774381423108,1316.92489312462,0.0,1.0
2009-08-26,1.88,1.9923,1.88,1.89,5700,0.999297687264135,1.05898977783848,0.999297687264135,1.00461310049426,10723.5312725862,0.0,1.0
2009-08-27,1.75,1.76,1.75,1.76,3600,0.930197315272466,0.935512728502595,0.930197315272466,0.935512728502595,6772.75659321233,0.0,1.0
2009-08-28,1.8,1.8,1.75,1.78,8100,0.956774381423108,0.956774381423108,0.930197315272466,0.946143554962851,15238.7023347277,0.0,1.0
2009-08-31,1.782,1.79,1.54,1.77,7000,0.947206637608877,0.95145896819298,0.81857363743977,0.940828141732723,13169.2489312462,0.0,1.0
2009-09-01,1.75,1.75,1.75,1.75,900,0.930197315272466,0.930197315272466,0.930197315272466,0.930197315272466,1693.18914830308,0.0,1.0
2009-09-02,1.75,1.75,1.75,1.75,0,0.930197315272466,0.930197315272466,0.930197315272466,0.930197315272466,0,0.0,1.0
2009-09-03,1.75,1.75,1.5689,1.71,4800,0.930197315272466,0.930197315272466,0.833935181674841,0.908935662351953,9030.3421242831,0.0,1.0
2009-09-04,1.788,1.8,1.75,1.75,4000,0.950395885546954,0.956774381423108,0.930197315272466,0.930197315272466,7525.28510356925,0.0,1.0
2009-09-08,1.8,1.8999,1.768,1.8999,1300,0.956774381423108,1.00987535959209,0.939765059086697,1.00987535959209,2445.71765866001,0.0,1.0
2009-09-09,1.8,1.8,1.8,1.8,0,0.956774381423108,0.956774381423108,0.956774381423108,0.956774381423108,0,0.0,1.0
2009-09-10,1.7705,1.87,1.7705,1.8,8800,0.941093912394229,0.993982274034007,0.941093912394229,0.956774381423108,16555.6272278524,0.0,1.0
2009-09-11,1.7105,1.7105,1.7105,1.7105,300,0.909201433013459,0.909201433013459,0.909201433013459,0.909201433013459,564.396382767694,0.0,1.0
2009-09-14,1.75,1.8,1.75,1.8,1600,0.930197315272466,0.956774381423108,0.930197315272466,0.956774381423108,3010.1140414277,0.0,1.0
2009-09-15,1.8,1.8004,1.7668,1.7668,1100,0.956774381423108,0.956986997952313,0.939127209499082,0.939127209499082,2069.45340348154,0.0,1.0
2009-09-16,2.0,2.0,1.75,1.75,7900,1.06308264602568,1.06308264602568,0.930197315272466,0.930197315272466,14862.4380795492,0.0,1.0
2009-09-17,2.752,2.8,1.83,1.84,20100,1.46280172093133,1.48831570443595,0.972720621113493,0.978036034343622,37814.5576454355,0.0,1.0
2009-09-18,2.22,3.44,2.22,2.75,55500,1.1800217370885,1.82850215116416,1.1800217370885,1.4617386382853,104413.330812023,0.0,1.0
2009-09-21,2.43,2.47,2.2002,2.47,22400,1.2916454149212,1.31290706784171,1.16949721889285,1.31290706784171,42141.5965799877,0.0,1.0
2009-09-22,2.3,2.43,2.3,2.37,3000,1.22254504292953,1.2916454149212,1.22254504292953,1.25975293554043,5643.96382767692,0.0,1.0
2009-09-23,2.75,3.06,2.3,2.31,22800,1.4617386382853,1.62651644841928,1.22254504292953,1.22786045615966,42894.1250903449,0.0,1.0
2009-09-24,2.95,3.2,2.77,2.99,11200,1.56804690288787,1.70093223364108,1.47236946474556,1.58930855580839,21070.7982899939,0.0,1.0
2009-09-25,2.95,3.0,2.89,3.0,8800,1.56804690288787,1.59462396903851,1.5361544235071,1.59462396903851,16555.6272278524,0.0,1.0
2009-09-28,2.84,2.9095,2.76,2.76,2200,1.50957735735646,1.54651947930585,1.46705405151543,1.46705405151543,4138.90680696309,0.0,1.0
2009-09-29,2.7989,2.81,2.71,2.8095,2400,1.48773100898063,1.49363111766607,1.44047698536479,1.49336534700457,4515.17106214156,0.0,1.0
2009-09-30,2.52,2.8,2.52,2.71,10700,1.33948413399235,1.48831570443595,1.33948413399235,1.44047698536479,20130.1376520478,0.0,1.0
2009-10-01,2.5,2.56,2.5,2.5,4800,1.32885330753209,1.36074578691286,1.32885330753209,1.32885330753209,9030.34212428313,0.0,1.0
2009-10-02,2.55,2.55,2.5,2.5,5200,1.35543037368274,1.35543037368274,1.32885330753209,1.32885330753209,9782.87063464,0.0,1.0
2009-10-05,2.37,2.51,2.3015,2.5,9000,1.25975293554043,1.33416872076222,1.22334235491405,1.32885330753209,16931.8914830308,0.0,1.0
2009-10-06,2.49,2.53,2.49,2.5,4700,1.32353789430197,1.34479954722248,1.32353789430197,1.32885330753209,8842.20999669385,0.0,1.0
2009-10-07,2.45,2.45,2.45,2.45,200,1.30227624138145,1.30227624138145,1.30227624138145,1.30227624138145,376.264255178463,0.0,1.0
2009-10-08,2.47,2.55,2.47,2.55,1100,1.31290706784171,1.35543037368274,1.31290706784171,1.35543037368274,2069.45340348154,0.0,1.0
2009-10-09,2.65,2.97,2.41,2.97,10800,1.40858450598402,1.57867772934813,1.28101458846094,1.57867772934813,20318.269779637,0.0,1.0
2009-10-12,2.75,2.918,2.56,2.75,4300,1.4617386382853,1.55103758055146,1.36074578691286,1.4617386382853,8089.68148633697,0.0,1.0
2009-10-13,2.7,2.7601,2.7,2.76,3700,1.43516157213466,1.46710720564773,1.43516157213466,1.46705405151543,6960.88872080157,0.0,1.0
2009-10-14,2.7299,2.95,2.59,2.59,6000,1.45105465769275,1.56804690288787,1.37669202660325,1.37669202660325,11287.9276553538,0.0,1.0
2009-10-15,2.77,2.9,2.551,2.84,13300,1.47236946474556,1.54146983673723,1.35596191500575,1.50957735735646,25021.5729693678,0.0,1.0
2009-10-16,2.85,2.9,2.59,2.6618,9300,1.51489277058659,1.54146983673723,1.37669202660325,1.41485669359557,17496.2878657985,0.0,1.0
2009-10-19,2.7,3.0,2.69,2.69,8100,1.43516157213466,1.59462396903851,1.42984615890453,1.42984615890453,15238.7023347278,0.0,1.0
2009-10-20,2.95,3.06,2.7,2.93,11100,1.56804690288787,1.62651644841928,1.43516157213466,1.55741607642761,20882.6661624047,0.0,1.0
2009-10-21,2.8999,3.0,2.84,2.96,9400,1.54141668260493,1.59462396903851,1.50957735735646,1.573362316118,17684.4199933877,0.0,1.0
2009-10-22,2.73,3.0,2.7,2.9,1300,1.45110781182505,1.59462396903851,1.43516157213466,1.54146983673723,2445.71765866,0.0,1.0
2009-10-23,2.8798,3.07,2.62,2.62,9100,1.53073270201237,1.63183186164941,1.39263826629364,1.39263826629364,17120.0236106201,0.0,1.0
2009-10-26,2.87,2.99,2.87,2.99,3900,1.52552359704684,1.58930855580839,1.52552359704684,1.58930855580839,7337.15297598004,0.0,1.0
2009-10-27,2.9407,2.9407,2.73,2.74,3700,1.56310356858385,1.56310356858385,1.45110781182505,1.45642322505518,6960.88872080157,0.0,1.0
2009-10-28,2.722,2.81,2.67,2.81,2900,1.44685548124094,1.49363111766607,1.41921533244428,1.49363111766607,5455.83170008772,0.0,1.0
2009-10-29,2.62,2.68,2.61,2.68,1900,1.39263826629364,1.42453074567441,1.38732285306351,1.42453074567441,3574.51042419538,0.0,1.0
2009-10-30,2.43,2.61,2.4,2.6,2700,1.2916454149212,1.38732285306351,1.27569917523081,1.38200743983338,5079.56744490923,0.0,1.0
2009-11-02,2.48,2.57,2.41,2.41,7600,1.31822248107184,1.36606120014299,1.28101458846094,1.28101458846094,14298.0416967816,0.0,1.0
2009-11-03,2.4601,2.492,2.4,2.41,4300,1.30764480874388,1.32460097694799,1.27569917523081,1.28101458846094,8089.68148633696,0.0,1.0
2009-11-04,2.55,2.55,2.47,2.49,2500,1.35543037368274,1.35543037368274,1.31290706784171,1.32353789430197,4703.30318973077,0.0,1.0
2009-11-05,2.78,2.79,2.56,2.57,6000,1.47768487797569,1.48300029120582,1.36074578691286,1.36606120014299,11287.9276553539,0.0,1.0
2009-11-06,2.38,2.51,2.05,2.42,19400,1.26506834877055,1.33416872076222,1.08965971217632,1.28633000169107,36497.632752311,0.0,1.0
2009-11-09,2.405,2.5,2.1701,2.49,9700,1.27835688184587,1.32885330753209,1.15349782507016,1.32353789430197,18248.8163761555,0.0,1.0
2009-11-10,2.14,2.26,2.05,2.26,29600,1.13749843124747,1.20128339000901,1.08965971217632,1.20128339000901,55687.1097664126,0.0,1.0
2009-11-11,2.1001,2.1001,2.02,2.1,9900,1.11628993245926,1.11628993245926,1.07371347248593,1.11623677832696,18625.0806313339,0.0,1.0
2009-11-12,2.25,2.49,2.25,2.25,1400,1.19596797677889,1.32353789430197,1.19596797677889,1.19596797677889,2633.84978624923,0.0,1.0
2009-11-13,2.3201,2.5,2.31,2.33,14000,1.23322902352209,1.32885330753209,1.22786045615966,1.23849128261991,26338.4978624923,0.0,1.0
2009-11-16,2.44,2.5,2.33,2.33,6700,1.29696082815132,1.32885330753209,1.23849128261991,1.23849128261991,12604.8525484785,0.0,1.0
2009-11-17,2.5,2.5,2.4,2.4,1800,1.32885330753209,1.32885330753209,1.27569917523081,1.27569917523081,3386.37829660617,0.0,1.0
2009-11-18,2.5,2.5,2.49,2.49,800,1.32885330753209,1.32885330753209,1.32353789430197,1.32353789430197,1505.05702071386,0.0,1.0
2009-11-19,2.43,2.43,2.42,2.42,300,1.2916454149212,1.2916454149212,1.28633000169107,1.28633000169107,564.396382767692,0.0,1.0
2009-11-20,2.44,2.44,2.44,2.44,100,1.29696082815132,1.29696082815132,1.29696082815132,1.29696082815132,188.132127589232,0.0,1.0
2009-11-23,2.19,2.44,2.19,2.43,11000,1.16407549739811,1.29696082815132,1.16407549739811,1.2916454149212,20694.5340348155,0.0,1.0
2009-11-24,2.19,2.22,2.19,2.2,2200,1.16407549739811,1.1800217370885,1.16407549739811,1.16939091062824,4138.9068069631,0.0,1.0
2009-11-25,2.43,2.43,2.2004,2.2004,400,1.2916454149212,1.2916454149212,1.16960352715745,1.16960352715745,752.528510356923,0.0,1.0
2009-11-27,2.43,2.43,2.43,2.43,0,1.2916454149212,1.2916454149212,1.2916454149212,1.2916454149212,0,0.0,1.0
2009-11-30,2.08,2.08,2.08,2.08,100,1.1056059518667,1.1056059518667,1.1056059518667,1.1056059518667,188.132127589232,0.0,1.0
2009-12-01,2.156,2.32,2.15,2.32,1500,1.14600309241568,1.23317586938978,1.1428138444776,1.23317586938978,2821.98191383847,0.0,1.0
2009-12-02,2.1,2.17,2.08,2.08,6300,1.11623677832696,1.15344467093786,1.1056059518667,1.1056059518667,11852.3240381216,0.0,1.0
2009-12-03,2.1,2.1,2.1,2.1,0,1.11623677832696,1.11623677832696,1.11623677832696,1.11623677832696,0,0.0,1.0
2009-12-04,2.11,2.11,2.11,2.11,200,1.12155219155709,1.12155219155709,1.12155219155709,1.12155219155709,376.264255178462,0.0,1.0
2009-12-07,2.1,2.11,2.1,2.11,2900,1.11623677832696,1.12155219155709,1.11623677832696,1.12155219155709,5455.8317000877,0.0,1.0
2009-12-08,2.08,2.12,2.07,2.11,3000,1.1056059518667,1.12686760478722,1.10029053863657,1.12155219155709,5643.96382767695,0.0,1.0
2009-12-09,2.05,2.06,2.05,2.06,1000,1.08965971217632,1.09497512540645,1.08965971217632,1.09497512540645,1881.32127589231,0.0,1.0
2009-12-10,2.298,2.329,1.96,2.135,13000,1.2214819602835,1.2379597412969,1.04182099310516,1.13484072463241,24457.1765866001,0.0,1.0
2009-12-11,2.33,2.33,2.2,2.21,2800,1.23849128261991,1.23849128261991,1.16939091062824,1.17470632385837,5267.69957249849,0.0,1.0
2009-12-14,2.29,2.34,2.2699,2.34,3500,1.2172296296994,1.24380669585004,1.20654564910684,1.24380669585004,6584.62446562309,0.0,1.0
2009-12-15,2.31,2.31,2.25,2.25,1100,1.22786045615966,1.22786045615966,1.19596797677889,1.19596797677889,2069.45340348154,0.0,1.0
2009-12-16,2.13,2.21,2.02,2.21,8400,1.13218301801734,1.17470632385837,1.07371347248593,1.17470632385837,15803.0987174955,0.0,1.0
2009-12-17,2.38,2.69,2.05,2.05,42000,1.26506834877055,1.42984615890453,1.08965971217632,1.08965971217632,79015.4935874774,0.0,1.0
2009-12-18,2.62,2.75,2.57,2.6,29700,1.39263826629364,1.4617386382853,1.36606120014299,1.38200743983338,55875.2418940015,0.0,1.0
2009-12-21,2.385,2.74,2.385,2.62,9800,1.26772605538562,1.45642322505518,1.26772605538562,1.39263826629364,18436.9485037446,0.0,1.0
2009-12-22,2.46,2.89,2.13,2.33,61000,1.30759165461158,1.5361544235071,1.13218301801734,1.23849128261991,114760.597829431,0.0,1.0
2009-12-23,2.3,2.59,2.28,2.59,10600,1.22254504292953,1.37669202660325,1.21191421646927,1.37669202660325,19942.0055244585,0.0,1.0
2009-12-24,2.32,2.89,2.06,2.3,42000,1.23317586938978,1.5361544235071,1.09497512540645,1.22254504292953,79015.4935874774,0.0,1.0
2009-12-28,2.3,2.48,2.3,2.39,2900,1.22254504292953,1.31822248107184,1.22254504292953,1.27038376200068,5455.83170008769,0.0,1.0
2009-12-29,2.29,2.35,2.22,2.3,2800,1.2172296296994,1.24912210908017,1.1800217370885,1.22254504292953,5267.69957249847,0.0,1.0
2009-12-30,2.2135,2.25,2.21,2.23,2500,1.17656671848892,1.19596797677889,1.17470632385837,1.18533715031863,4703.30318973077,0.0,1.0
2009-12-31,2.48,2.48,2.3001,2.405,2100,1.31822248107184,1.31822248107184,1.22259819706183,1.27835688184587,3950.77467937385,0.0,1.0
2010-01-04,2.7,2.81,2.23,2.23,32800,1.43516157213466,1.49363111766607,1.18533715031863,1.18533715031863,61707.337849268,0.0,1.0
2010-01-05,2.42,3.0,2.42,2.7,22000,1.28633000169107,1.59462396903851,1.28633000169107,1.43516157213466,41389.0680696308,0.0,1.0
2010-01-06,2.3501,2.56,2.28,2.49,14400,1.24917526321247,1.36074578691286,1.21191421646927,1.32353789430197,27091.0263728493,0.0,1.0
2010-01-07,2.65,2.79,2.35,2.35,12100,1.40858450598402,1.48300029120582,1.24912210908017,1.24912210908017,22763.987438297,0.0,1.0
2010-01-08,2.45,2.8,2.39,2.76,26000,1.30227624138145,1.48831570443595,1.27038376200068,1.46705405151543,48914.3531732002,0.0,1.0
2010-01-11,2.6,2.62,2.544,2.544,4700,1.38200743983338,1.39263826629364,1.35224112574466,1.35224112574466,8842.20999669386,0.0,1.0
2010-01-12,2.531,2.6,2.4612,2.5,2100,1.34533108854549,1.38200743983338,1.3082295041992,1.32885330753209,3950.77467937386,0.0,1.0
2010-01-13,2.62,2.64,2.54,2.55,3100,1.39263826629364,1.40326909275389,1.35011496045261,1.35543037368274,5832.09595526615,0.0,1.0
2010-01-14,2.62,2.62,2.62,2.62,0,1.39263826629364,1.39263826629364,1.39263826629364,1.39263826629364,0,0.0,1.0
2010-01-15,2.54,2.65,2.52,2.65,13300,1.35011496045261,1.40858450598402,1.33948413399235,1.40858450598402,25021.5729693677,0.0,1.0
2010-01-19,2.52,2.74,2.52,2.55,2400,1.33948413399235,1.45642322505518,1.33948413399235,1.35543037368274,4515.17106214156,0.0,1.0
2010-01-20,2.39,2.52,2.29,2.52,7100,1.27038376200068,1.33948413399235,1.2172296296994,1.33948413399235,13357.3810588354,0.0,1.0
2010-01-21,2.31,2.41,2.31,2.32,8100,1.22786045615966,1.28101458846094,1.22786045615966,1.23317586938978,15238.7023347277,0.0,1.0
2010-01-22,2.28,2.42,2.28,2.42,800,1.21191421646927,1.28633000169107,1.21191421646927,1.28633000169107,1505.05702071385,0.0,1.0
2010-01-25,2.36,2.43,2.25,2.33,5600,1.2544375223103,1.2916454149212,1.19596797677889,1.23849128261991,10535.3991449969,0.0,1.0
2010-01-26,2.72,2.75,2.28,2.34,22600,1.44579239859492,1.4617386382853,1.21191421646927,1.24380669585004,42517.8608351662,0.0,1.0
2010-01-27,2.66,2.72,2.6,2.72,21000,1.41389991921415,1.44579239859492,1.38200743983338,1.44579239859492,39507.7467937385,0.0,1.0
2010-01-28,2.53,2.61,2.5,2.55,6200,1.34479954722248,1.38732285306351,1.32885330753209,1.35543037368274,11664.1919105323,0.0,1.0
2010-01-29,2.43,2.53,2.43,2.5,11100,1.2916454149212,1.34479954722248,1.2916454149212,1.32885330753209,20882.6661624046,0.0,1.0
2010-02-01,2.74,2.74,2.53,2.54,9900,1.45642322505518,1.45642322505518,1.34479954722248,1.35011496045261,18625.0806313338,0.0,1.0
2010-02-02,2.69,2.69,2.69,2.69,1500,1.42984615890453,1.42984615890453,1.42984615890453,1.42984615890453,2821.98191383848,0.0,1.0
2010-02-03,2.69,2.69,2.69,2.69,0,1.42984615890453,1.42984615890453,1.42984615890453,1.42984615890453,0,0.0,1.0
2010-02-04,2.61,2.61,2.55,2.6,900,1.38732285306351,1.38732285306351,1.35543037368274,1.38200743983338,1693.18914830308,0.0,1.0
2010-02-05,2.5,2.5,2.4408,2.5,1700,1.32885330753209,1.32885330753209,1.29738606120973,1.32885330753209,3198.24616901694,0.0,1.0
2010-02-08,2.6501,2.74,2.28,2.34,23100,1.40863766011632,1.45642322505518,1.21191421646927,1.24380669585004,43458.5214731125,0.0,1.0
2010-02-09,2.6,2.64,2.6,2.64,400,1.38200743983338,1.40326909275389,1.38200743983338,1.40326909275389,752.528510356924,0.0,1.0
2010-02-10,2.35,2.47,2.32,2.47,17400,1.24912210908017,1.31290706784171,1.23317586938978,1.31290706784171,32734.9902005262,0.0,1.0
2010-02-11,2.7,2.74,2.4,2.4,8300,1.43516157213466,1.45642322505518,1.27569917523081,1.27569917523081,15614.9665899062,0.0,1.0
2010-02-12,2.68,2.72,2.67,2.7,18000,1.42453074567441,1.44579239859492,1.41921533244428,1.43516157213466,33863.7829660615,0.0,1.0
2010-02-16,2.54,2.61,2.42,2.49,12100,1.35011496045261,1.38732285306351,1.28633000169107,1.32353789430197,22763.987438297,0.0,1.0
2010-02-17,2.609,2.609,2.54,2.54,1400,1.38679131174049,1.38679131174049,1.35011496045261,1.35011496045261,2633.84978624925,0.0,1.0
2010-02-18,2.5701,2.5701,2.57,2.57,1700,1.36611435427529,1.36611435427529,1.36606120014299,1.36606120014299,3198.24616901694,0.0,1.0
2010-02-19,2.54,2.54,2.54,2.54,100,1.35011496045261,1.35011496045261,1.35011496045261,1.35011496045261,188.132127589231,0.0,1.0
2010-02-22,2.44,2.51,2.36,2.5,16000,1.29696082815132,1.33416872076222,1.2544375223103,1.32885330753209,30101.1404142771,0.0,1.0
2010-02-23,2.69,2.69,2.37,2.41,2400,1.42984615890453,1.42984615890453,1.25975293554043,1.28101458846094,4515.17106214156,0.0,1.0
2010-02-24,2.42,2.73,2.37,2.73,7659,1.28633000169107,1.45110781182505,1.25975293554043,1.45110781182505,14409.0396520592,0.0,1.0
2010-02-25,2.59,2.63,2.38,2.53,19200,1.37669202660325,1.39795367952376,1.26506834877055,1.34479954722248,36121.3684971324,0.0,1.0
2010-02-26,2.56,2.6999,2.545,2.61,7700,1.36074578691286,1.43510841800236,1.35277266706767,1.38732285306351,14486.1738243709,0.0,1.0
2010-03-01,2.65,2.66,2.48,2.62,4500,1.40858450598402,1.41389991921415,1.31822248107184,1.39263826629364,8465.94574151541,0.0,1.0
2010-03-02,2.68,2.68,2.61,2.6344,2200,1.42453074567441,1.42453074567441,1.38732285306351,1.40029246134502,4138.90680696307,0.0,1.0
2010-03-03,2.57,2.65,2.54,2.64,1100,1.36606120014299,1.40858450598402,1.35011496045261,1.40326909275389,2069.45340348155,0.0,1.0
2010-03-04,2.5399,2.57,2.45,2.57,2700,1.35006180632031,1.36606120014299,1.30227624138145,1.36606120014299,5079.56744490923,0.0,1.0
2010-03-05,2.57,2.75,2.55,2.75,19900,1.36606120014299,1.4617386382853,1.35543037368274,1.4617386382853,37438.2933902571,0.0,1.0
2010-03-08,2.68,2.69,2.56,2.58,20500,1.42453074567441,1.42984615890453,1.36074578691286,1.37137661337312,38567.0861557923,0.0,1.0
2010-03-09,2.59,2.59,2.55,2.59,4300,1.37669202660325,1.37669202660325,1.35543037368274,1.37669202660325,8089.68148633694,0.0,1.0
2010-03-10,2.5997,2.5997,2.57,2.59,11700,1.38184797743647,1.38184797743647,1.36606120014299,1.37669202660325,22011.4589279401,0.0,1.0
2010-03-11,2.6099,2.6099,2.5601,2.6,6000,1.38726969893121,1.38726969893121,1.36079894104517,1.38200743983338,11287.9276553538,0.0,1.0
2010-03-12,2.56,2.59,2.43,2.59,10100,1.36074578691286,1.37669202660325,1.2916454149212,1.37669202660325,19001.3448865124,0.0,1.0
2010-03-15,2.5999,2.6,2.52,2.52,5100,1.38195428570108,1.38200743983338,1.33948413399235,1.33948413399235,9594.73850705077,0.0,1.0
2010-03-16,2.6,2.6,2.44,2.47,3600,1.38200743983338,1.38200743983338,1.29696082815132,1.31290706784171,6772.75659321232,0.0,1.0
2010-03-17,2.65,2.65,2.58,2.6,6500,1.40858450598402,1.40858450598402,1.37137661337312,1.38200743983338,12228.5882933,0.0,1.0
2010-03-18,2.55,2.67,2.55,2.65,3700,1.35543037368274,1.41921533244428,1.35543037368274,1.40858450598402,6960.88872080154,0.0,1.0
2010-03-19,2.55,2.56,2.45,2.55,9300,1.35543037368274,1.36074578691286,1.30227624138145,1.35543037368274,17496.2878657985,0.0,1.0
2010-03-22,2.89,2.89,2.46,2.55,62000,1.5361544235071,1.5361544235071,1.30759165461158,1.35543037368274,116641.919105323,0.0,1.0
2010-03-23,2.833,2.92,2.77,2.85,24900,1.50585656809537,1.55210066319749,1.47236946474556,1.51489277058659,46844.8997697186,0.0,1.0
2010-03-24,2.61,2.85,2.51,2.72,29600,1.38732285306351,1.51489277058659,1.33416872076222,1.44579239859492,55687.1097664123,0.0,1.0
2010-03-25,2.56,2.84,2.53,2.83,9700,1.36074578691286,1.50957735735646,1.34479954722248,1.50426194412633,18248.8163761555,0.0,1.0
2010-03-26,2.69,2.77,2.68,2.76,4400,1.42984615890453,1.47236946474556,1.42453074567441,1.46705405151543,8277.8136139262,0.0,1.0
2010-03-29,2.67,2.75,2.64,2.75,1100,1.41921533244428,1.4617386382853,1.40326909275389,1.4617386382853,2069.45340348154,0.0,1.0
2010-03-30,2.62,2.62,2.61,2.61,2900,1.39263826629364,1.39263826629364,1.38732285306351,1.38732285306351,5455.83170008769,0.0,1.0
2010-03-31,2.64,2.66,2.62,2.66,1900,1.40326909275389,1.41389991921415,1.39263826629364,1.41389991921415,3574.5104241954,0.0,1.0
2010-04-01,2.63,2.6899,2.63,2.6899,700,1.39795367952376,1.42979300477223,1.39795367952376,1.42979300477223,1316.92489312462,0.0,1.0
2010-04-05,2.83,2.98,2.786,2.79,12100,1.50426194412633,1.58399314257826,1.48087412591377,1.48300029120582,22763.987438297,0.0,1.0
2010-04-06,2.85,2.85,2.8,2.8,3900,1.51489277058659,1.51489277058659,1.48831570443595,1.48831570443595,7337.15297598001,0.0,1.0
2010-04-07,2.93,2.96,2.81,2.85,400,1.55741607642761,1.573362316118,1.49363111766607,1.51489277058659,752.528510356928,0.0,1.0
2010-04-08,2.99,2.99,2.85,2.92,13800,1.58930855580839,1.58930855580839,1.51489277058659,1.55210066319749,25962.2336073138,0.0,1.0
2010-04-09,3.0,3.0,2.9899,3.0,11400,1.59462396903851,1.59462396903851,1.58925540167608,1.59462396903851,21447.0625451724,0.0,1.0
2010-04-12,3.19,3.22,2.99,3.0,18300,1.69561682041095,1.71156306010134,1.58930855580839,1.59462396903851,34428.1793488294,0.0,1.0
2010-04-13,3.4,3.4,3.232,3.25,13200,1.80724049824365,1.80724049824365,1.71794155597749,1.72750929979172,24833.4408417785,0.0,1.0
2010-04-14,3.38,3.4,3.28,3.4,4300,1.79660967178339,1.80724049824365,1.74345553948211,1.80724049824365,8089.68148633695,0.0,1.0
2010-04-15,3.65,3.74,3.4,3.4,19500,1.94012582899686,1.98796454806801,1.80724049824365,1.80724049824365,36685.7648799001,0.0,1.0
2010-04-16,4.16,4.23,3.75,3.83,32500,2.21121190373341,2.2484197963443,1.99327996129814,2.03580326713917,61142.9414665,0.0,1.0
2010-04-19,4.03,4.2885,3.94,3.94,23700,2.14211153174174,2.27951496374055,2.09427281267058,2.09427281267058,44587.3142386477,0.0,1.0
2010-04-20,4.142,4.21,3.98,3.98,10300,2.20164415991917,2.23778896988405,2.11553446559109,2.11553446559109,19377.6091416909,0.0,1.0
2010-04-21,4.3,4.95,4.021,4.23,37500,2.2856276889552,2.63112954891355,2.13732765983462,2.2484197963443,70549.5478459618,0.0,1.0
2010-04-22,4.65,4.8,4.522,4.74,7400,2.4716671520097,2.55139835046162,2.40362986266405,2.51950587108085,13921.7774416031,0.0,1.0
2010-04-23,4.55,4.75,4.55,4.64,15200,2.41851301970841,2.52482128431098,2.41851301970841,2.46635173877957,28596.0833935632,0.0,1.0
2010-04-26,4.45,4.78,4.4,4.43,13600,2.36535888740713,2.54076752400136,2.33878182125649,2.35472806094687,25585.9693521354,0.0,1.0
2010-04-27,4.35,4.875,4.35,4.45,17900,2.31220475510584,2.59126394968758,2.31220475510584,2.36535888740713,33675.6508384725,0.0,1.0
2010-04-28,3.85,4.395,3.65,4.35,65100,2.04643409359943,2.33612411464142,1.94012582899686,2.31220475510584,122474.015060589,0.0,1.0
2010-04-29,3.9,3.94,3.815,3.85,4300,2.07301115975007,2.09427281267058,2.02783014729398,2.04643409359943,8089.68148633693,0.0,1.0
2010-04-30,3.85,3.95,3.75,3.75,5800,2.04643409359943,2.09958822590071,1.99327996129814,1.99327996129814,10911.6634001754,0.0,1.0
2010-05-03,4.25,4.29,3.781,3.8,13400,2.25905062280456,2.28031227572507,2.00975774231154,2.01985702744878,25209.705096957,0.0,1.0
2010-05-04,4.134,4.22,3.99,4.02,2900,2.19739182933507,2.24310438311418,2.12084987882122,2.13679611851161,5455.83170008771,0.0,1.0
2010-05-05,3.73,4.2,3.71,4.03,45400,1.98264913483788,2.23247355665392,1.97201830837763,2.14211153174174,85411.9859255112,0.0,1.0
2010-05-06,3.96,4.15,3.65,3.75,25900,2.10490363913084,2.20589649050328,1.94012582899686,1.99327996129814,48726.2210456109,0.0,1.0
2010-05-07,3.77,3.89,3.7,3.7001,32700,2.0039107877584,2.06769574651994,1.9667028951475,1.9667560492798,61519.2057216786,0.0,1.0
2010-05-10,3.9828,4.45,3.8,3.8,9200,2.11702278129553,2.36535888740713,2.01985702744878,2.01985702744878,17308.1557382093,0.0,1.0
2010-05-11,4.04,4.05,3.91,4.05,2600,2.14742694497186,2.15274235820199,2.0783265729802,2.15274235820199,4891.43531732002,0.0,1.0
2010-05-12,4.1,4.15,3.98,4.1,1900,2.17931942435263,2.20589649050328,2.11553446559109,2.17931942435263,3574.5104241954,0.0,1.0
2010-05-13,4.23,4.23,4.01,4.16,4200,2.2484197963443,2.2484197963443,2.13148070528148,2.21121190373341,7901.54935874773,0.0,1.0
2010-05-14,4.11,4.2,3.82,4.2,11100,2.18463483758276,2.23247355665392,2.03048785390904,2.23247355665392,20882.6661624047,0.0,1.0
2010-05-17,4.55,4.64,4.18,4.3,35100,2.41851301970841,2.46635173877957,2.22184273019366,2.2856276889552,66034.3767838202,0.0,1.0
2010-05-18,4.8,4.94,4.545,4.94,38300,2.55139835046162,2.62581413568342,2.41585531309335,2.62581413568342,72054.6048666756,0.0,1.0
2010-05-19,4.8101,4.92,4.7001,4.8,17100,2.55676691782405,2.61518330922316,2.49829737229264,2.55139835046162,32170.5938177586,0.0,1.0
2010-05-20,4.54,4.8,4.25,4.75,43500,2.41319760647828,2.55139835046162,2.25905062280456,2.52482128431098,81837.4755013157,0.0,1.0
2010-05-21,4.21,4.7,4.16,4.57,30000,2.23778896988405,2.49824421816034,2.21121190373341,2.42914384616867,56439.6382767693,0.0,1.0
2010-05-24,4.48,4.61,4.24,4.34,26300,2.38130512709751,2.45040549908918,2.25373520957443,2.30688934187572,49478.7495559679,0.0,1.0
2010-05-25,4.39,4.55,4.3,4.55,13900,2.33346640802636,2.41851301970841,2.2856276889552,2.41851301970841,26150.3657349031,0.0,1.0
2010-05-26,4.46,4.52,4.39,4.4,3900,2.37067430063726,2.40256678001803,2.33346640802636,2.33878182125649,7337.15297598001,0.0,1.0
2010-05-27,4.66,4.7,4.49,4.49,6500,2.47698256523982,2.49824421816034,2.38662054032764,2.38662054032764,12228.5882933001,0.0,1.0
2010-05-28,4.7999,4.85,4.59,4.71,17700,2.55134519632932,2.57797541661226,2.43977467262893,2.50355963139047,33299.3865832939,0.0,1.0
2010-06-01,5.0,5.0,4.885,4.89,38000,2.65770661506419,2.65770661506419,2.59657936291771,2.59923706953278,71490.2084839079,0.0,1.0
2010-06-02,5.0,5.0,4.95,5.0,8600,2.65770661506419,2.65770661506419,2.63112954891355,2.65770661506419,16179.3629726739,0.0,1.0
2010-06-03,4.98,5.02,4.98,5.0,22300,2.64707578860393,2.66833744152445,2.64707578860393,2.65770661506419,41953.4644523986,0.0,1.0
2010-06-04,4.95,4.99,4.75,4.93,10400,2.63112954891355,2.65239120183406,2.52482128431098,2.62049872245329,19565.74126928,0.0,1.0
2010-06-07,4.4,4.96,4.25,4.96,26600,2.33878182125649,2.63644496214368,2.25905062280456,2.63644496214368,50043.1459387354,0.0,1.0
2010-06-08,4.65,4.78,4.21,4.35,53800,2.4716671520097,2.54076752400136,2.23778896988405,2.31220475510584,101215.084643006,0.0,1.0
2010-06-09,4.32,4.73,4.25,4.73,41400,2.29625851541546,2.51419045785072,2.25905062280456,2.51419045785072,77886.7008219417,0.0,1.0
2010-06-10,4.89,4.89,4.18,4.32,25000,2.59923706953278,2.59923706953278,2.22184273019366,2.29625851541546,47033.0318973078,0.0,1.0
2010-06-11,4.55,4.8,4.48,4.7,25500,2.41851301970841,2.55139835046162,2.38130512709751,2.49824421816034,47973.692535254,0.0,1.0
2010-06-14,4.69,4.82,4.43,4.82,29300,2.49292880493021,2.56202917692188,2.35472806094687,2.56202917692188,55122.7133836448,0.0,1.0
2010-06-15,4.53,4.83,4.39,4.7,27200,2.40788219324816,2.56734459015201,2.33346640802636,2.49824421816034,51171.9387042708,0.0,1.0
2010-06-16,4.62,4.7,4.5,4.59,14200,2.45572091231931,2.49824421816034,2.39193595355777,2.43977467262893,26714.7621176709,0.0,1.0
2010-06-17,4.79,4.8002,4.65,4.7,11300,2.54608293723149,2.55150465872622,2.4716671520097,2.49824421816034,21258.9304175832,0.0,1.0
2010-06-18,4.85,4.95,4.78,4.95,18400,2.57797541661226,2.63112954891355,2.54076752400136,2.63112954891355,34616.3114764186,0.0,1.0
2010-06-21,5.0,5.0,4.88,4.96,32500,2.65770661506419,2.65770661506419,2.59392165630265,2.63644496214368,61142.9414665001,0.0,1.0
2010-06-22,4.96,5.52,4.87,5.1,55900,2.63644496214368,2.93410810303086,2.58860624307252,2.71086074736547,105165.85932238,0.0,1.0
2010-06-23,4.99,5.0,4.91,4.91,10100,2.65239120183406,2.65770661506419,2.60986789599303,2.60986789599303,19001.3448865124,0.0,1.0
2010-06-24,5.0,5.0,4.96,4.98,19600,2.65770661506419,2.65770661506419,2.63644496214368,2.64707578860393,36873.8970074893,0.0,1.0
2010-06-25,4.91,5.03,4.9,5.0,44500,2.60986789599303,2.67365285475457,2.60455248276291,2.65770661506419,83718.796777208,0.0,1.0
2010-06-28,4.57,4.92,4.27,4.76,43200,2.42914384616867,2.61518330922316,2.26968144926482,2.53013669754111,81273.0791185479,0.0,1.0
2010-06-29,4.72,4.85,4.32,4.36,20700,2.50887504462059,2.57797541661226,2.29625851541546,2.31752016833597,38943.3504109709,0.0,1.0
2010-06-30,4.91,4.91,4.76,4.78,7098,2.60986789599303,2.60986789599303,2.53013669754111,2.54076752400136,13353.6184162837,0.0,1.0
2010-07-01,4.93,4.94,4.68,4.94,4735,2.62049872245329,2.62581413568342,2.48761339170008,2.62581413568342,8908.0562413501,0.0,1.0
2010-07-02,4.78,4.87,4.7015,4.85,7800,2.54076752400136,2.58860624307252,2.49904153014486,2.57797541661226,14674.3059519601,0.0,1.0
2010-07-06,4.63,4.89,4.5015,4.88,14700,2.46103632554944,2.59923706953278,2.39273326554229,2.59392165630265,27655.422755617,0.0,1.0
2010-07-07,4.66,4.789,4.52,4.53,3900,2.47698256523982,2.54555139590848,2.40256678001803,2.40788219324816,7337.15297598003,0.0,1.0
2010-07-08,4.745,4.745,4.6008,4.64,1700,2.52216357769592,2.52216357769592,2.44551531891746,2.46635173877957,3198.24616901693,0.0,1.0
2010-07-09,4.72,4.75,4.64,4.75,4000,2.50887504462059,2.52482128431098,2.46635173877957,2.52482128431098,7525.28510356926,0.0,1.0
2010-07-12,4.879,4.89,4.58,4.58,18300,2.59339011497964,2.59923706953278,2.4344592593988,2.4344592593988,34428.1793488293,0.0,1.0
2010-07-13,5.0,5.0,4.66,4.89,17400,2.65770661506419,2.65770661506419,2.47698256523982,2.59923706953278,32734.9902005262,0.0,1.0
2010-07-14,5.0,5.0,4.86,5.0,16100,2.65770661506419,2.65770661506419,2.58329082984239,2.65770661506419,30289.2725418662,0.0,1.0
2010-07-15,4.9,5.0,4.68,5.0,13200,2.60455248276291,2.65770661506419,2.48761339170008,2.65770661506419,24833.4408417785,0.0,1.0
2010-07-16,4.61,4.78,4.6001,4.78,9500,2.45040549908918,2.54076752400136,2.44514323999136,2.54076752400136,17872.552120977,0.0,1.0
2010-07-19,4.3075,4.6,4.2,4.54,32000,2.2896142488778,2.44509008585905,2.23247355665392,2.41319760647828,60202.280828554,0.0,1.0
2010-07-20,4.87,4.9,4.1388,4.19,59500,2.58860624307252,2.60455248276291,2.19994322768553,2.22715814342379,111938.615915593,0.0,1.0
2010-07-21,4.6,4.78,4.6,4.61,16200,2.44509008585905,2.54076752400136,2.44509008585905,2.45040549908918,30477.4046694555,0.0,1.0
2010-07-22,4.64,4.81,4.61,4.61,4500,2.46635173877957,2.55671376369175,2.45040549908918,2.45040549908918,8465.9457415154,0.0,1.0
2010-07-23,4.65,4.68,4.625,4.68,2200,2.4716671520097,2.48761339170008,2.45837861893438,2.48761339170008,4138.90680696308,0.0,1.0
2010-07-26,4.735,4.92,4.56,4.57,8000,2.51684816446579,2.61518330922316,2.42382843293854,2.42914384616867,15050.5702071385,0.0,1.0
2010-07-27,4.85,4.85,4.6,4.8,14000,2.57797541661226,2.57797541661226,2.44509008585905,2.55139835046162,26338.4978624924,0.0,1.0
2010-07-28,4.65,4.72,4.56,4.56,1900,2.4716671520097,2.50887504462059,2.42382843293854,2.42382843293854,3574.51042419539,0.0,1.0
2010-07-29,4.8,4.8,4.6,4.61,3400,2.55139835046162,2.55139835046162,2.44509008585905,2.45040549908918,6396.49233803387,0.0,1.0
2010-07-30,4.82,5.1,4.55,4.56,61600,2.56202917692188,2.71086074736547,2.41851301970841,2.42382843293854,115889.390594966,0.0,1.0
2010-08-02,4.82,5.04,4.681,4.9,34200,2.56202917692188,2.6789682679847,2.48814493302309,2.60455248276291,64341.1876355171,0.0,1.0
2010-08-03,4.82,4.82,4.82,4.82,0,2.56202917692188,2.56202917692188,2.56202917692188,2.56202917692188,0,0.0,1.0
2010-08-04,4.94,4.95,4.84,4.885,5400,2.62581413568342,2.63112954891355,2.57266000338213,2.59657936291771,10159.1348898185,0.0,1.0
2010-08-05,4.949,5.01,4.87,5.01,6500,2.63059800759053,2.66302202829432,2.58860624307252,2.66302202829432,12228.5882933001,0.0,1.0
2010-08-06,5.1,5.1,4.9,4.95,4900,2.71086074736547,2.71086074736547,2.60455248276291,2.63112954891355,9218.47425187234,0.0,1.0
2010-08-09,5.47,5.47,5.08,5.2,28400,2.90753103688022,2.90753103688022,2.70022992090522,2.76401487966676,53429.5242353417,0.0,1.0
2010-08-10,5.37,5.4,5.08,5.11,12000,2.85437690457894,2.87032314426932,2.70022992090522,2.7161761605956,22575.8553107077,0.0,1.0
2010-08-11,5.35,5.35,5.1901,5.275,4500,2.84374607811868,2.84374607811868,2.75875262056893,2.80388047889272,8465.94574151541,0.0,1.0
2010-08-12,5.5,5.5,5.16,5.3,13200,2.92347727657061,2.92347727657061,2.74275322674624,2.81716901196804,24833.4408417785,0.0,1.0
2010-08-13,5.5,5.5,5.41,5.46,17500,2.92347727657061,2.92347727657061,2.87563855749945,2.90221562365009,32923.1223281155,0.0,1.0
2010-08-16,5.51,5.61,5.45,5.59,20100,2.92879268980074,2.98194682210202,2.89690021041997,2.97131599564176,37814.5576454354,0.0,1.0
2010-08-17,5.436,5.6,5.436,5.6,4000,2.88945863189779,2.97663140887189,2.88945863189779,2.97663140887189,7525.28510356924,0.0,1.0
2010-08-18,5.43,5.5,5.4,5.45,4800,2.88626938395971,2.92347727657061,2.87032314426932,2.89690021041997,9030.3421242831,0.0,1.0
2010-08-19,5.17,5.34,5.1601,5.34,4600,2.74806863997637,2.83843066488855,2.74280638087854,2.83843066488855,8654.07786910464,0.0,1.0
2010-08-20,5.05,5.16,5.0,5.16,3600,2.68428368121483,2.74275322674624,2.65770661506419,2.74275322674624,6772.75659321233,0.0,1.0
2010-08-23,4.88,5.19,4.77,5.05,14000,2.59392165630265,2.75869946643663,2.53545211077124,2.68428368121483,26338.4978624924,0.0,1.0
2010-08-24,5.22,5.31,4.44,4.6,41700,2.77464570612701,2.82248442519817,2.360043474177,2.44509008585905,78451.0972047095,0.0,1.0
2010-08-25,4.87,5.11,4.87,5.11,5300,2.58860624307252,2.7161761605956,2.58860624307252,2.7161761605956,9971.00276222926,0.0,1.0
2010-08-26,4.9,5.09,4.9,5.09,4600,2.60455248276291,2.70554533413534,2.60455248276291,2.70554533413534,8654.07786910462,0.0,1.0
2010-08-27,4.92,4.9799,4.9,4.9,3600,2.61518330922316,2.64702263447163,2.60455248276291,2.60455248276291,6772.75659321233,0.0,1.0
2010-08-30,4.97,4.99,4.97,4.99,200,2.6417603753738,2.65239120183406,2.6417603753738,2.65239120183406,376.264255178463,0.0,1.0
2010-08-31,4.8976,4.91,4.69,4.9,10200,2.60327678358767,2.60986789599303,2.49292880493021,2.60455248276291,19189.4770141016,0.0,1.0
2010-09-01,4.82,4.91,4.5901,4.5901,6500,2.56202917692188,2.60986789599303,2.43982782676123,2.43982782676123,12228.5882933,0.0,1.0
2010-09-02,4.82,4.82,4.82,4.82,2800,2.56202917692188,2.56202917692188,2.56202917692188,2.56202917692188,5267.69957249847,0.0,1.0
2010-09-03,4.85,4.9,4.85,4.9,3300,2.57797541661226,2.60455248276291,2.57797541661226,2.60455248276291,6208.36021044464,0.0,1.0
2010-09-07,4.6,4.8799,4.51,4.87,12000,2.44509008585905,2.59386850217035,2.3972513667879,2.58860624307252,22575.8553107078,0.0,1.0
2010-09-08,4.82,4.9,4.67,4.84,6800,2.56202917692188,2.60455248276291,2.48229797846995,2.57266000338213,12792.9846760677,0.0,1.0
2010-09-09,4.89,5.0,4.74,4.81,5500,2.59923706953278,2.65770661506419,2.51950587108085,2.55671376369175,10347.2670174077,0.0,1.0
2010-09-10,4.88,4.98,4.77,4.98,4500,2.59392165630265,2.64707578860393,2.53545211077124,2.64707578860393,8465.9457415154,0.0,1.0
2010-09-13,5.09,5.24,4.51,5.0,23400,2.70554533413534,2.78527653258727,2.3972513667879,2.65770661506419,44022.9178558802,0.0,1.0
2010-09-14,5.39,5.39,4.8,5.09,22300,2.8650077310392,2.8650077310392,2.55139835046162,2.70554533413534,41953.4644523985,0.0,1.0
2010-09-15,5.48,5.48,5.23,5.24,26100,2.91284645011035,2.91284645011035,2.77996111935714,2.78527653258727,49102.4853007894,0.0,1.0
2010-09-16,5.47,5.6,5.11,5.41,6700,2.90753103688022,2.97663140887189,2.7161761605956,2.87563855749945,12604.8525484785,0.0,1.0
2010-09-17,5.6,5.6,5.23,5.38,13800,2.97663140887189,2.97663140887189,2.77996111935714,2.85969231780907,25962.2336073139,0.0,1.0
2010-09-20,5.41,5.8,5.13,5.5,25100,2.87563855749945,3.08293967347446,2.72680698705586,2.92347727657061,47221.1640248971,0.0,1.0
2010-09-21,5.48,5.56,5.26,5.47,17400,2.91284645011035,2.95536975595138,2.79590735904753,2.90753103688022,32734.9902005263,0.0,1.0
2010-09-22,5.01,5.22,5.0,5.21,2300,2.66302202829432,2.77464570612701,2.65770661506419,2.76933029289689,4327.03893455232,0.0,1.0
2010-09-23,5.1,5.189,4.67,5.01,13500,2.71086074736547,2.75816792511362,2.48229797846995,2.66302202829432,25397.8372245462,0.0,1.0
2010-09-24,5.08,5.23,4.85,5.1,5100,2.70022992090522,2.77996111935714,2.57797541661226,2.71086074736547,9594.73850705078,0.0,1.0
2010-09-27,4.95,5.06,4.725,4.97,6700,2.63112954891355,2.68959909444496,2.51153275123566,2.6417603753738,12604.8525484785,0.0,1.0
2010-09-28,4.91,5.05,4.75,5.03,3700,2.60986789599303,2.68428368121483,2.52482128431098,2.67365285475457,6960.88872080157,0.0,1.0
2010-09-29,4.8701,4.92,4.87,4.92,2500,2.58865939720482,2.61518330922316,2.58860624307252,2.61518330922316,4703.30318973078,0.0,1.0
2010-09-30,4.81,4.93,4.76,4.88,7000,2.55671376369175,2.62049872245329,2.53013669754111,2.59392165630265,13169.2489312462,0.0,1.0
2010-10-01,4.67,4.82,4.66,4.82,12300,2.48229797846995,2.56202917692188,2.47698256523982,2.56202917692188,23140.2516934755,0.0,1.0
2010-10-04,4.65,4.87,4.6,4.7,29200,2.4716671520097,2.58860624307252,2.44509008585905,2.49824421816034,54934.5812560554,0.0,1.0
2010-10-05,4.6,4.75,4.6,4.7,10700,2.44509008585905,2.52482128431098,2.44509008585905,2.49824421816034,20130.1376520478,0.0,1.0
2010-10-06,4.59,4.76,4.54,4.54,16300,2.43977467262893,2.53013669754111,2.41319760647828,2.41319760647828,30665.5367970446,0.0,1.0
2010-10-07,4.59,4.739,4.53,4.55,11600,2.43977467262893,2.51897432975784,2.40788219324816,2.41851301970841,21823.3268003508,0.0,1.0
2010-10-08,4.61,4.68,4.53,4.53,7100,2.45040549908918,2.48761339170008,2.40788219324816,2.40788219324816,13357.3810588354,0.0,1.0
2010-10-11,4.58,4.7,4.53,4.63,25000,2.4344592593988,2.49824421816034,2.40788219324816,2.46103632554944,47033.0318973078,0.0,1.0
2010-10-12,4.63,4.69,4.58,4.635,6300,2.46103632554944,2.49292880493021,2.4344592593988,2.4636940321645,11852.3240381216,0.0,1.0
2010-10-13,4.66,4.75,4.65,4.65,9000,2.47698256523982,2.52482128431098,2.4716671520097,2.4716671520097,16931.8914830308,0.0,1.0
2010-10-14,4.53,4.69,4.52,4.69,4600,2.40788219324816,2.49292880493021,2.40256678001803,2.49292880493021,8654.07786910462,0.0,1.0
2010-10-15,4.29,4.6,4.28,4.5812,9600,2.28031227572507,2.44509008585905,2.27499686249495,2.43509710898641,18060.6842485662,0.0,1.0
2010-10-18,4.59,4.69,4.4588,4.49,29000,2.43977467262893,2.49292880493021,2.37003645104964,2.38662054032764,54558.317000877,0.0,1.0
2010-10-19,4.31,4.66,4.31,4.66,13300,2.29094310218533,2.47698256523982,2.29094310218533,2.47698256523982,25021.5729693678,0.0,1.0
2010-10-20,4.47,4.5,4.31,4.31,7600,2.37598971386738,2.39193595355777,2.29094310218533,2.29094310218533,14298.0416967816,0.0,1.0
2010-10-21,4.45,4.4568,4.31,4.31,800,2.36535888740713,2.36897336840362,2.29094310218533,2.29094310218533,1505.05702071385,0.0,1.0
2010-10-22,4.44,4.47,4.4,4.47,2000,2.360043474177,2.37598971386738,2.33878182125649,2.37598971386738,3762.64255178463,0.0,1.0
2010-10-25,4.28,4.44,4.27,4.44,9800,2.27499686249495,2.360043474177,2.26968144926482,2.360043474177,18436.9485037446,0.0,1.0
2010-10-26,4.37,4.37,4.28,4.28,4700,2.3228355815661,2.3228355815661,2.27499686249495,2.27499686249495,8842.20999669387,0.0,1.0
2010-10-27,4.5,4.58,4.35,4.37,18400,2.39193595355777,2.4344592593988,2.31220475510584,2.3228355815661,34616.3114764186,0.0,1.0
2010-10-28,4.48,4.55,4.29,4.47,5300,2.38130512709751,2.41851301970841,2.28031227572507,2.37598971386738,9971.00276222927,0.0,1.0
2010-10-29,4.5,4.5134,4.5,4.5,3500,2.39193595355777,2.39905860728614,2.39193595355777,2.39193595355777,6584.6244656231,0.0,1.0
2010-11-01,4.81,4.91,4.5,4.5,27700,2.55671376369175,2.60986789599303,2.39193595355777,2.39193595355777,52112.5993422171,0.0,1.0
2010-11-02,4.85,5.0,4.8301,4.8301,17100,2.57797541661226,2.65770661506419,2.56739774428431,2.56739774428431,32170.5938177586,0.0,1.0
2010-11-03,4.86,4.92,4.72,4.72,2700,2.58329082984239,2.61518330922316,2.50887504462059,2.50887504462059,5079.56744490925,0.0,1.0
2010-11-04,4.89,4.89,4.55,4.8,5800,2.59923706953278,2.59923706953278,2.41851301970841,2.55139835046162,10911.6634001754,0.0,1.0
2010-11-05,4.89,4.89,4.89,4.89,0,2.59923706953278,2.59923706953278,2.59923706953278,2.59923706953278,0,0.0,1.0
2010-11-08,4.6992,4.8699,4.557,4.85,7100,2.49781898510193,2.58855308894022,2.4222338089695,2.57797541661226,13357.3810588354,0.0,1.0
2010-11-09,4.52,4.988,4.52,4.68,22400,2.40256678001803,2.65132811918804,2.40256678001803,2.48761339170008,42141.5965799878,0.0,1.0
2010-11-10,4.9,4.97,4.552,4.58,14200,2.60455248276291,2.6417603753738,2.41957610235444,2.4344592593988,26714.7621176708,0.0,1.0
2010-11-11,4.77,4.86,4.77,4.86,1200,2.53545211077124,2.58329082984239,2.53545211077124,2.58329082984239,2257.58553107077,0.0,1.0
2010-11-12,4.8999,4.9,4.79,4.79,3400,2.6044993286306,2.60455248276291,2.54608293723149,2.54608293723149,6396.49233803387,0.0,1.0
2010-11-15,5.08,5.1,4.9,4.9799,22200,2.70022992090522,2.71086074736547,2.60455248276291,2.64702263447163,41765.3323248093,0.0,1.0
2010-11-16,5.36,5.39,5.01,5.09,25800,2.84906149134881,2.8650077310392,2.66302202829432,2.70554533413534,48538.0889180217,0.0,1.0
2010-11-17,5.1,5.39,5.1,5.39,6400,2.71086074736547,2.8650077310392,2.71086074736547,2.8650077310392,12040.4561657108,0.0,1.0
2010-11-18,5.1399,5.19,5.09,5.09,3700,2.78522337845497,2.8123717064887,2.75818342698025,2.75818342698025,6828.04479781063,0.1,1.0
2010-11-19,5.15,5.19,5.1,5.15,11300,2.79069639468532,2.8123717064887,2.7636022549311,2.79069639468532,20853.2178960163,0.0,1.0
2010-11-22,5.3499,5.36,5.12,5.12,8800,2.89901876542272,2.90449178165307,2.77443991083279,2.77443991083279,16239.6741137118,0.0,1.0
2010-11-23,5.39,5.39,5.28,5.39,9100,2.92074826550561,2.92074826550561,2.86114115804631,2.92074826550561,16793.2993675883,0.0,1.0
2010-11-24,5.3,5.3994,5.3,5.39,17000,2.871978813948,2.9258419637794,2.871978813948,2.92074826550561,31372.0977196705,0.0,1.0
2010-11-26,5.34,5.34,5.3,5.3,2800,2.89365412575138,2.89365412575138,2.871978813948,2.871978813948,5167.16903618102,0.0,1.0
2010-11-29,5.32,5.34,5.32,5.34,3400,2.88281646984969,2.89365412575138,2.88281646984969,2.89365412575138,6274.4195439341,0.0,1.0
2010-11-30,5.19,5.35,5.11,5.32,26200,2.8123717064887,2.89907295370223,2.76902108288194,2.88281646984969,48349.938838551,0.0,1.0
2010-12-01,5.17,5.24,5.17,5.23,1400,2.80153405058701,2.83946584624293,2.80153405058701,2.83404701829209,2583.58451809051,0.0,1.0
2010-12-02,5.2399,5.24,5.17,5.24,11700,2.83941165796342,2.83946584624293,2.80153405058701,2.83946584624293,21591.384901185,0.0,1.0
2010-12-03,5.25,5.35,5.02,5.22,7100,2.84488467419378,2.89907295370223,2.72025163132433,2.82862819034124,13102.4643417447,0.0,1.0
2010-12-06,5.4301,5.49,5.25,5.25,23400,2.9424777655885,2.97493654501406,2.84488467419378,2.84488467419378,43182.7698023699,0.0,1.0
2010-12-07,5.6,5.7,5.5,5.5,18000,3.03454365247336,3.08873193198181,2.98035537296491,2.98035537296491,33217.5152325923,0.0,1.0
2010-12-08,5.78,5.79,5.5,5.68,6400,3.13208255558858,3.13750138353942,2.98035537296491,3.07789427608012,11810.6720826995,0.0,1.0
2010-12-09,6.29,6.65,5.8,5.89,24300,3.40844278108169,3.60352058731212,3.14292021149027,3.19168966304787,44843.6455639995,0.0,1.0
2010-12-10,6.23,6.41,6.1,6.34,15800,3.37592981337661,3.47346871649183,3.30548505001562,3.43553692083591,29157.5967041643,0.0,1.0
2010-12-13,6.19,6.28,5.5,6.14,26600,3.35425450157323,3.40302395313084,2.98035537296491,3.32716036181901,49088.1058437197,0.0,1.0
2010-12-14,6.15,6.2,5.9,6.2,2300,3.33257918976985,3.35967332952408,3.19710849099872,3.35967332952408,4244.46027972012,0.0,1.0
2010-12-15,6.05,6.15,6.0398,6.15,1600,3.2783909102614,3.33257918976985,3.27286370575154,3.33257918976985,2952.66802067487,0.0,1.0
2010-12-16,6.3,6.38,6.14,6.14,3800,3.41386160903253,3.45721223263929,3.32716036181901,3.32716036181901,7012.58654910281,0.0,1.0
2010-12-17,6.22,6.28,6.14,6.28,5800,3.37051098542577,3.40302395313084,3.32716036181901,3.40302395313084,10703.4215749464,0.0,1.0
2010-12-20,6.11,6.39,6.05,6.22,18300,3.31090387796647,3.46263106059014,3.2783909102614,3.37051098542577,33771.1404864688,0.0,1.0
2010-12-21,6.25,6.25,6.0,6.21,26500,3.3867674692783,3.3867674692783,3.25129677050717,3.36509215747492,48903.5640924276,0.0,1.0
2010-12-22,6.1,6.29,6.1,6.29,49300,3.30548505001562,3.40844278108169,3.30548505001562,3.40844278108169,90979.0833870445,0.0,1.0
2010-12-23,6.1,6.16,6.06,6.16,4300,3.30548505001562,3.3379980177207,3.28380973821224,3.3379980177207,7935.29530556372,0.0,1.0
2010-12-27,6.12,6.24,6.06,6.24,9300,3.31632270591732,3.38134864132746,3.28380973821224,3.38134864132746,17162.3828701726,0.0,1.0
2010-12-28,6.0501,6.21,6.05,6.17,5800,3.27844509854091,3.36509215747492,3.2783909102614,3.34341684567154,10703.4215749464,0.0,1.0
2010-12-29,6.06,6.1,6.05,6.1,900,3.28380973821224,3.30548505001562,3.2783909102614,3.30548505001562,1660.87576162961,0.0,1.0
2010-12-30,6.32,6.32,6.05,6.09,6100,3.42469926493422,3.42469926493422,3.2783909102614,3.30006622206478,11257.0468288229,0.0,1.0
2010-12-31,6.38,6.38,6.1,6.19,7400,3.45721223263929,3.45721223263929,3.30548505001562,3.35425450157323,13656.0895956213,0.0,1.0
2011-01-03,6.5,6.58,6.3301,6.38,13400,3.52223816804944,3.5655887916562,3.43017228116457,3.45721223263929,24728.594673152,0.0,1.0
2011-01-04,6.43,6.57,6.4,6.57,3700,3.48430637239352,3.56016996370535,3.46804988854098,3.56016996370535,6828.04479781063,0.0,1.0
2011-01-05,6.51,6.52,6.45,6.51,7600,3.52765699600028,3.53307582395113,3.49514402829521,3.52765699600028,14025.1730982056,0.0,1.0
2011-01-06,6.6,6.72,6.51,6.68,28500,3.57642644755789,3.64145238296803,3.52765699600028,3.61977707116465,52594.3991182711,0.0,1.0
2011-01-07,6.5,6.65,6.49,6.63,12400,3.52223816804944,3.60352058731212,3.51681934009859,3.59268293141042,22883.1771602302,0.0,1.0
2011-01-10,6.69,6.84,6.58,6.59,15100,3.6251958991155,3.70647831837818,3.5655887916562,3.57100761960704,27865.804445119,0.0,1.0
2011-01-11,7.03,7.1,6.6301,6.68,24700,3.80943604944424,3.84736784510015,3.59273711968993,3.61977707116465,45581.8125691682,0.0,1.0
2011-01-12,6.95,7.03,6.95,7.03,8800,3.76608542583747,3.80943604944424,3.76608542583747,3.80943604944424,16239.6741137118,0.0,1.0
2011-01-13,6.85,6.93,6.77,6.86,12600,3.71189714632902,3.75524776993578,3.66854652272226,3.71731597427987,23252.2606628146,0.0,1.0
2011-01-14,6.77,6.85,6.77,6.85,1000,3.66854652272226,3.71189714632902,3.66854652272226,3.71189714632902,1845.41751292179,0.0,1.0
2011-01-18,6.23,6.85,6.09,6.85,36100,3.37592981337661,3.71189714632902,3.30006622206478,3.71189714632902,66619.5722164768,0.0,1.0
2011-01-19,5.32,5.74,5.3,5.72,61300,2.88281646984969,3.11040724378519,2.871978813948,3.0995695878835,113124.093542106,0.0,1.0
2011-01-20,5.4,5.71,5.33,5.71,23300,2.92616709345645,3.09415075993266,2.88823529780054,3.09415075993266,42998.2280510778,0.0,1.0
2011-01-21,5.36,5.509,5.33,5.33,6200,2.90449178165307,2.98523231812067,2.88823529780054,2.88823529780054,11441.5885801151,0.0,1.0
2011-01-24,5.9,6.1,5.57,5.67,40800,3.19710849099872,3.30548505001562,3.01828716862082,3.07247544812928,75293.0345272091,0.0,1.0
2011-01-25,5.73,5.9199,5.65,5.82,9300,3.10498841583435,3.2078919586209,3.06163779222759,3.15375786739196,17162.3828701727,0.0,1.0
2011-01-26,6.01,6.46,5.6,5.6,18900,3.25671559845802,3.50056285624605,3.03454365247336,3.03454365247336,34878.3909942218,0.0,1.0
2011-01-27,6.34,6.44,5.94,6.16,13400,3.43553692083591,3.48972520034436,3.2187838028021,3.3379980177207,24728.594673152,0.0,1.0
2011-01-28,5.96,6.23,5.941,6.19,11900,3.22962145870379,3.37592981337661,3.21932568559718,3.35425450157323,21960.4684037693,0.0,1.0
2011-01-31,6.19,6.38,5.67,5.95,14700,3.35425450157323,3.45721223263929,3.07247544812928,3.22420263075295,27127.6374399504,0.0,1.0
2011-02-01,6.34,6.45,6.2,6.28,9900,3.43553692083591,3.49514402829521,3.35967332952408,3.40302395313084,18269.6333779258,0.0,1.0
2011-02-02,6.29,6.29,6.27,6.29,3100,3.40844278108169,3.40844278108169,3.39760512517999,3.40844278108169,5720.79429005755,0.0,1.0
2011-02-03,5.98,6.2992,5.79,6.28,26100,3.24045911460548,3.41342810279646,3.13750138353942,3.40302395313084,48165.3970872588,0.0,1.0
2011-02-04,5.81,5.91,5.651,5.91,14100,3.14833903944111,3.20252731894956,3.06217967502267,3.20252731894956,26020.3869321973,0.0,1.0
2011-02-07,5.68,5.8,5.65,5.7,17500,3.07789427608012,3.14292021149027,3.06163779222759,3.08873193198181,32294.8064761314,0.0,1.0
2011-02-08,5.78,5.81,5.75,5.75,7300,3.13208255558858,3.14833903944111,3.11582607173604,3.11582607173604,13471.5478443291,0.0,1.0
2011-02-09,5.75,5.771,5.75,5.76,2100,3.11582607173604,3.12720561043281,3.11582607173604,3.12124489968688,3875.37677713576,0.0,1.0
2011-02-10,5.75,5.75,5.75,5.75,400,3.11582607173604,3.11582607173604,3.11582607173604,3.11582607173604,738.167005168717,0.0,1.0
2011-02-11,5.86,5.86,5.76,5.76,9700,3.17543317919534,3.17543317919534,3.12124489968688,3.12124489968688,17900.5498753414,0.0,1.0
2011-02-14,5.97,5.97,5.85,5.85,5700,3.23504028665464,3.23504028665464,3.17001435124449,3.17001435124449,10518.8798236542,0.0,1.0
2011-02-15,5.83,5.968,5.75,5.95,10900,3.1591766953428,3.23395652106447,3.11582607173604,3.22420263075295,20115.0508908475,0.0,1.0
2011-02-16,5.8,5.81,5.71,5.78,8600,3.14292021149027,3.14833903944111,3.09415075993266,3.13208255558858,15870.5906111274,0.0,1.0
2011-02-17,5.66,5.7166,5.66,5.71,9400,3.06705662017843,3.09772718638022,3.06705662017843,3.09415075993266,17346.9246214649,0.0,1.0
2011-02-18,5.61,5.75,5.61,5.65,7100,3.03996248042421,3.11582607173604,3.03996248042421,3.06163779222759,13102.4643417447,0.0,1.0
2011-02-22,5.72,5.7495,5.61,5.61,5900,3.0995695878835,3.1155551303385,3.03996248042421,3.03996248042421,10887.9633262386,0.0,1.0
2011-02-23,5.6,5.72,5.6,5.71,5900,3.03454365247336,3.0995695878835,3.03454365247336,3.09415075993266,10887.9633262386,0.0,1.0
2011-02-24,5.5899,5.6,5.472,5.6,2800,3.02907063624301,3.03454365247336,2.96518265470254,3.03454365247336,5167.16903618101,0.0,1.0
2011-02-25,5.5,5.53,5.44,5.49,17100,2.98035537296491,2.99661185681744,2.94784240525984,2.97493654501406,31556.6394709626,0.0,1.0
2011-02-28,5.83,6.24,5.44,5.44,67600,3.1591766953428,3.38134864132746,2.94784240525984,2.94784240525984,124750.223873513,0.0,1.0
2011-03-01,6.07,6.19,5.93,6.09,23900,3.28922856616309,3.35425450157323,3.21336497485125,3.30006622206478,44105.4785588308,0.0,1.0
2011-03-02,6.14,6.15,6.03,6.03,6400,3.32716036181901,3.33257918976985,3.26755325435971,3.26755325435971,11810.6720826995,0.0,1.0
2011-03-03,6.151,6.21,6.14,6.15,8100,3.33312107256494,3.36509215747492,3.32716036181901,3.33257918976985,14947.8818546665,0.0,1.0
2011-03-04,6.15,6.22,6.15,6.22,300,3.33257918976985,3.37051098542577,3.33257918976985,3.37051098542577,553.625253876538,0.0,1.0
2011-03-07,5.89,6.19,5.6715,6.08,17900,3.19168966304787,3.35425450157323,3.0732882723219,3.29464739411393,33032.9734813001,0.0,1.0
2011-03-08,5.9999,6.132,5.75,5.98,5500,3.25124258222766,3.32282529945833,3.11582607173604,3.24045911460548,10149.7963210699,0.0,1.0
2011-03-09,6.0,6.0,5.91,5.92,900,3.25129677050717,3.25129677050717,3.20252731894956,3.20794614690041,1660.87576162961,0.0,1.0
2011-03-10,5.88,6.0,5.88,6.0,5500,3.18627083509703,3.25129677050717,3.18627083509703,3.25129677050717,10149.7963210699,0.0,1.0
2011-03-11,5.801,5.88,5.65,5.88,7400,3.14346209428535,3.18627083509703,3.06163779222759,3.18627083509703,13656.0895956213,0.0,1.0
2011-03-14,5.7999,5.8,5.67,5.78,8700,3.14286602321076,3.14292021149027,3.07247544812928,3.13208255558858,16055.1323624196,0.0,1.0
2011-03-15,5.75,5.75,5.5,5.68,8900,3.11582607173604,3.11582607173604,2.98035537296491,3.07789427608012,16424.2158650039,0.0,1.0
2011-03-16,5.56,5.68,5.5545,5.68,3400,3.01286834066998,3.07789427608012,3.00988798529701,3.07789427608012,6274.41954393409,0.0,1.0
2011-03-17,5.52,5.651,5.52,5.61,3100,2.9911930288666,3.06217967502267,2.9911930288666,3.03996248042421,5720.79429005755,0.0,1.0
2011-03-18,5.44,5.72,5.44,5.51,13000,2.94784240525984,3.0995695878835,2.94784240525984,2.98577420091575,23990.4276679833,0.0,1.0
2011-03-21,5.8499,5.94,5.62,5.62,5600,3.16996016296498,3.2187838028021,3.04538130837505,3.04538130837505,10334.3380723621,0.0,1.0
2011-03-22,5.65,5.83,5.51,5.83,16900,3.06163779222759,3.1591766953428,2.98577420091575,3.1591766953428,31187.5559683783,0.0,1.0
2011-03-23,5.83,5.83,5.72,5.72,3200,3.1591766953428,3.1591766953428,3.0995695878835,3.0995695878835,5905.33604134974,0.0,1.0
2011-03-24,5.85,5.85,5.73,5.83,7200,3.17001435124449,3.17001435124449,3.10498841583435,3.1591766953428,13287.0060930369,0.0,1.0
2011-03-25,5.71,5.78,5.57,5.78,4300,3.09415075993266,3.13208255558858,3.01828716862082,3.13208255558858,7935.2953055637,0.0,1.0
2011-03-28,5.54,5.56,5.53,5.56,11500,3.00203068476829,3.01286834066998,2.99661185681744,3.01286834066998,21222.3013986006,0.0,1.0
2011-03-29,5.77,5.79,5.65,5.65,7300,3.12666372763773,3.13750138353942,3.06163779222759,3.06163779222759,13471.5478443291,0.0,1.0
2011-03-30,5.6501,5.79,5.6,5.79,12600,3.0616919805071,3.13750138353942,3.03454365247336,3.13750138353942,23252.2606628145,0.0,1.0
2011-03-31,5.55,5.65,5.5,5.65,12600,3.00744951271913,3.06163779222759,2.98035537296491,3.06163779222759,23252.2606628146,0.0,1.0
2011-04-01,5.545,5.63,5.54,5.59,4900,3.00474009874371,3.0508001363259,3.00203068476829,3.02912482452252,9042.54581331678,0.0,1.0
2011-04-04,5.68,5.78,5.63,5.68,28100,3.07789427608012,3.13208255558858,3.0508001363259,3.07789427608012,51856.2321131024,0.0,1.0
2011-04-05,5.54,5.73,5.4,5.73,10600,3.00203068476829,3.10498841583435,2.92616709345645,3.10498841583435,19561.425636971,0.0,1.0
2011-04-06,5.23,5.54,5.21,5.5,34700,2.83404701829209,3.00203068476829,2.82320936239039,2.98035537296491,64035.9876983861,0.0,1.0
2011-04-07,5.36,5.365,5.23,5.23,4000,2.90449178165307,2.9072011956285,2.83404701829209,2.83404701829209,7381.67005168718,0.0,1.0
2011-04-08,5.36,5.4,5.35,5.36,7800,2.90449178165307,2.92616709345645,2.89907295370223,2.90449178165307,14394.25660079,0.0,1.0
2011-04-11,5.23,5.3588,5.23,5.27,8100,2.83404701829209,2.90384152229897,2.83404701829209,2.85572233009547,14947.8818546665,0.0,1.0
2011-04-12,5.2,5.56,5.16,5.56,26300,2.81779053443955,3.01286834066998,2.79611522263617,3.01286834066998,48534.4805898431,0.0,1.0
2011-04-13,5.11,5.28,5.0,5.28,5300,2.76902108288194,2.86114115804631,2.70941397542264,2.86114115804631,9780.7128184855,0.0,1.0
2011-04-14,5.01,5.11,5.0,5.03,9500,2.71483280337349,2.76902108288194,2.70941397542264,2.72567045927518,17531.466372757,0.0,1.0
2011-04-15,5.1,5.18,5.0,5.0,11600,2.7636022549311,2.80695287853786,2.70941397542264,2.70941397542264,21406.8431498928,0.0,1.0
2011-04-18,5.22,5.29,5.1,5.17,21100,2.82862819034124,2.86655998599716,2.7636022549311,2.80153405058701,38938.3095226498,0.0,1.0
2011-04-19,5.25,5.25,5.24,5.25,5400,2.84488467419378,2.84488467419378,2.83946584624293,2.84488467419378,9965.25456977766,0.0,1.0
2011-04-20,5.49,5.62,5.24,5.25,39100,2.97493654501406,3.04538130837505,2.83946584624293,2.84488467419378,72155.8247552421,0.0,1.0
2011-04-21,5.5101,5.68,5.5,5.52,14200,2.98582838919526,3.07789427608012,2.98035537296491,2.9911930288666,26204.9286834895,0.0,1.0
2011-04-25,5.53,5.5665,5.5,5.51,3900,2.99661185681744,3.01639057883803,2.98035537296491,2.98577420091575,7197.128300395,0.0,1.0
2011-04-26,5.4,5.56,5.4,5.46,8300,2.92616709345645,3.01286834066998,2.92616709345645,2.95868006116153,15316.9653572509,0.0,1.0
2011-04-27,5.43,5.52,5.43,5.5,4400,2.94242357730899,2.9911930288666,2.94242357730899,2.98035537296491,8119.83705685589,0.0,1.0
2011-04-28,5.52,5.5712,5.49,5.49,6100,2.9911930288666,3.01893742797493,2.97493654501406,2.97493654501406,11257.0468288229,0.0,1.0
2011-04-29,5.47,5.58,5.46,5.57,3100,2.96409888911237,3.02370599657167,2.95868006116153,3.01828716862082,5720.79429005756,0.0,1.0
2011-05-02,5.59,5.59,5.4,5.47,14000,3.02912482452252,3.02912482452252,2.92616709345645,2.96409888911237,25835.845180905,0.0,1.0
2011-05-03,5.51,5.6,5.51,5.5721,1900,2.98577420091575,3.03454365247336,2.98577420091575,3.0194251224905,3506.29327455141,0.0,1.0
2011-05-04,5.5501,5.6,5.5,5.56,3000,3.00750370099864,3.03454365247336,2.98035537296491,3.01286834066998,5536.25253876538,0.0,1.0
2011-05-05,5.57,5.6101,5.51,5.57,3000,3.01828716862082,3.04001666870371,2.98577420091575,3.01828716862082,5536.25253876538,0.0,1.0
2011-05-06,5.66,5.67,5.57,5.57,5500,3.06705662017843,3.07247544812928,3.01828716862082,3.01828716862082,10149.7963210699,0.0,1.0
2011-05-09,5.79,5.8,5.686,5.69,13000,3.13750138353942,3.14292021149027,3.08114557285063,3.08331310403097,23990.4276679833,0.0,1.0
2011-05-10,5.78,5.8,5.69,5.8,2700,3.13208255558858,3.14292021149027,3.08331310403097,3.14292021149027,4982.62728488883,0.0,1.0
2011-05-11,6.01,6.08,5.77,5.78,32500,3.25671559845802,3.29464739411393,3.12666372763773,3.13208255558858,59976.0691699582,0.0,1.0
2011-05-12,6.02,6.15,5.78,5.78,5300,3.26213442640886,3.33257918976985,3.13208255558858,3.13208255558858,9780.71281848551,0.0,1.0
2011-05-13,6.08,6.33,5.57,5.83,15000,3.29464739411393,3.43011809288507,3.01828716862082,3.1591766953428,27681.2626938269,0.0,1.0
2011-05-16,5.977,6.1,5.977,6.08,6300,3.23883346622023,3.30548505001562,3.23883346622023,3.29464739411393,11626.1303314073,0.0,1.0
2011-05-17,5.98,6.04,5.95,5.95,2900,3.24045911460548,3.27297208231055,3.22420263075295,3.22420263075295,5351.7107874732,0.0,1.0
2011-05-18,5.86,5.96,5.84,5.85,4100,3.17543317919534,3.22962145870379,3.16459552329365,3.17001435124449,7566.21180297934,0.0,1.0
2011-05-19,5.86,5.942,5.79,5.79,6300,3.17543317919534,3.21986756839227,3.13750138353942,3.13750138353942,11626.1303314073,0.0,1.0
2011-05-20,5.76,5.91,5.76,5.76,3700,3.12124489968688,3.20252731894956,3.12124489968688,3.12124489968688,6828.04479781064,0.0,1.0
2011-05-23,5.75,5.75,5.41,5.7,40800,3.11582607173604,3.11582607173604,2.9315859214073,3.08873193198181,75293.0345272091,0.0,1.0
2011-05-24,5.81,5.81,5.75,5.78,1200,3.14833903944111,3.14833903944111,3.11582607173604,3.13208255558858,2214.50101550615,0.0,1.0
2011-05-25,5.768,5.83,5.75,5.8299,5500,3.12557996204756,3.1591766953428,3.11582607173604,3.15912250706329,10149.7963210699,0.0,1.0
2011-05-26,5.85,5.85,5.77,5.77,200,3.17001435124449,3.17001435124449,3.12666372763773,3.12666372763773,369.083502584359,0.0,1.0
2011-05-27,5.8701,5.8701,5.79,5.8,3200,3.18090619542569,3.18090619542569,3.13750138353942,3.14292021149027,5905.33604134974,0.0,1.0
2011-05-31,5.75,5.81,5.61,5.62,14100,3.11582607173604,3.14833903944111,3.03996248042421,3.04538130837505,26020.3869321973,0.0,1.0
2011-06-01,5.9,5.9,5.71,5.71,8600,3.19710849099872,3.19710849099872,3.09415075993266,3.09415075993266,15870.5906111274,0.0,1.0
2011-06-02,5.75,5.87,5.75,5.87,8100,3.11582607173604,3.18085200714618,3.11582607173604,3.18085200714618,14947.8818546665,0.0,1.0
2011-06-03,5.75,5.86,5.67,5.75,3600,3.11582607173604,3.17543317919534,3.07247544812928,3.11582607173604,6643.50304651845,0.0,1.0
2011-06-06,5.75,5.86,5.73,5.8,3300,3.11582607173604,3.17543317919534,3.10498841583435,3.14292021149027,6089.87779264191,0.0,1.0
2011-06-07,5.76,5.76,5.59,5.75,3000,3.12124489968688,3.12124489968688,3.02912482452252,3.11582607173604,5536.25253876538,0.0,1.0
2011-06-08,5.8,5.8,5.75,5.76,20100,3.14292021149027,3.14292021149027,3.11582607173604,3.12124489968688,37092.892009728,0.0,1.0
2011-06-09,5.9,5.9,5.78,5.8,14100,3.19710849099872,3.19710849099872,3.13208255558858,3.14292021149027,26020.3869321973,0.0,1.0
2011-06-10,6.43,6.43,5.8462,5.85,40200,3.48430637239352,3.48430637239352,3.16795519662317,3.17001435124449,74185.784019456,0.0,1.0
2011-06-13,5.91,6.39,5.89,6.39,13100,3.20252731894956,3.46263106059014,3.19168966304787,3.46263106059014,24174.9694192755,0.0,1.0
2011-06-14,5.88,6.0,5.78,5.9,15200,3.18627083509703,3.25129677050717,3.13208255558858,3.19710849099872,28050.3461964112,0.0,1.0
2011-06-15,5.94,6.16,5.9,5.9,4000,3.2187838028021,3.3379980177207,3.19710849099872,3.19710849099872,7381.67005168717,0.0,1.0
2011-06-16,5.96,6.12,5.93,5.93,1000,3.22962145870379,3.31632270591732,3.21336497485125,3.21336497485125,1845.41751292179,0.0,1.0
2011-06-17,5.97,5.97,5.86,5.97,4400,3.23504028665464,3.23504028665464,3.17543317919534,3.23504028665464,8119.83705685587,0.0,1.0
2011-06-20,5.9699,5.9699,5.801,5.85,8400,3.23498609837513,3.23498609837513,3.14346209428535,3.17001435124449,15501.507108543,0.0,1.0
2011-06-21,5.9399,5.98,5.8,5.96,7700,3.21872961452259,3.24045911460548,3.14292021149027,3.22962145870379,14209.7148494978,0.0,1.0
2011-06-22,5.95,5.96,5.73,5.73,1300,3.22420263075295,3.22962145870379,3.10498841583435,3.10498841583435,2399.04276679833,0.0,1.0
2011-06-23,6.0,6.07,5.76,5.92,15300,3.25129677050717,3.28922856616309,3.12124489968688,3.20794614690041,28234.8879477034,0.0,1.0
2011-06-24,6.06,6.06,5.85,5.85,1900,3.28380973821224,3.28380973821224,3.17001435124449,3.17001435124449,3506.29327455141,0.0,1.0
2011-06-27,6.09,6.15,5.83,6.03,12200,3.30006622206478,3.33257918976985,3.1591766953428,3.26755325435971,22514.0936576459,0.0,1.0
2011-06-28,5.9629,6.1025,5.94,6.08,3800,3.23119291880954,3.30683975700334,3.2187838028021,3.29464739411393,7012.5865491028,0.0,1.0
2011-06-29,6.02,6.02,5.998,6.02,1800,3.26213442640886,3.26213442640886,3.250213004917,3.26213442640886,3321.75152325923,0.0,1.0
2011-06-30,6.04,6.04,5.99,5.9901,5000,3.27297208231055,3.27297208231055,3.24587794255633,3.24593213083583,9227.08756460897,0.0,1.0
2011-07-01,5.97,6.02,5.97,6.02,1000,3.23504028665464,3.26213442640886,3.23504028665464,3.26213442640886,1845.41751292179,0.0,1.0
2011-07-05,5.88,5.97,5.88,5.97,5400,3.18627083509703,3.23504028665464,3.18627083509703,3.23504028665464,9965.25456977767,0.0,1.0
2011-07-06,5.92,5.97,5.7501,5.88,4600,3.20794614690041,3.23504028665464,3.11588026001555,3.18627083509703,8488.92055944024,0.0,1.0
2011-07-07,5.97,5.98,5.847,5.92,1800,3.23504028665464,3.24045911460548,3.16838870285924,3.20794614690041,3321.75152325922,0.0,1.0
2011-07-08,5.93,5.95,5.88,5.95,3700,3.21336497485125,3.22420263075295,3.18627083509703,3.22420263075295,6828.04479781064,0.0,1.0
2011-07-11,5.87,5.87,5.83,5.85,800,3.18085200714618,3.18085200714618,3.1591766953428,3.17001435124449,1476.33401033744,0.0,1.0
2011-07-12,5.88,5.9401,5.83,5.87,12700,3.18627083509703,3.21883799108161,3.1591766953428,3.18085200714618,23436.8024141067,0.0,1.0
2011-07-13,5.96,5.97,5.8799,5.8799,2500,3.22962145870379,3.23504028665464,3.18621664681752,3.18621664681752,4613.54378230448,0.0,1.0
2011-07-14,5.87,5.98,5.78,5.94,3900,3.18085200714618,3.24045911460548,3.13208255558858,3.2187838028021,7197.128300395,0.0,1.0
2011-07-15,5.94,5.94,5.78,5.82,9200,3.2187838028021,3.2187838028021,3.13208255558858,3.15375786739196,16977.8411188805,0.0,1.0
2011-07-18,5.9,5.94,5.7,5.92,7100,3.19710849099872,3.2187838028021,3.08873193198181,3.20794614690041,13102.4643417447,0.0,1.0
2011-07-19,5.71,5.94,5.71,5.89,1400,3.09415075993266,3.2187838028021,3.09415075993266,3.19168966304787,2583.58451809051,0.0,1.0
2011-07-20,5.77,5.81,5.76,5.76,1100,3.12666372763773,3.14833903944111,3.12124489968688,3.12124489968688,2029.95926421397,0.0,1.0
2011-07-21,5.87,5.93,5.74,5.74,3600,3.18085200714618,3.21336497485125,3.11040724378519,3.11040724378519,6643.50304651846,0.0,1.0
2011-07-22,5.89,5.9,5.68,5.84,16600,3.19168966304787,3.19710849099872,3.07789427608012,3.16459552329365,30633.9307145018,0.0,1.0
2011-07-25,5.85,5.88,5.84,5.88,500,3.17001435124449,3.18627083509703,3.16459552329365,3.18627083509703,922.708756460897,0.0,1.0
2011-07-26,5.82,5.83,5.81,5.82,3000,3.15375786739196,3.1591766953428,3.14833903944111,3.15375786739196,5536.25253876537,0.0,1.0
2011-07-27,5.68,5.68,5.68,5.68,600,3.07789427608012,3.07789427608012,3.07789427608012,3.07789427608012,1107.25050775308,0.0,1.0
2011-07-28,5.81,5.81,5.74,5.76,500,3.14833903944111,3.14833903944111,3.11040724378519,3.12124489968688,922.708756460896,0.0,1.0
2011-07-29,5.84,5.89,5.83,5.83,5800,3.16459552329365,3.19168966304787,3.1591766953428,3.1591766953428,10703.4215749464,0.0,1.0
2011-08-01,5.86,5.93,5.74,5.86,6700,3.17543317919534,3.21336497485125,3.11040724378519,3.17543317919534,12364.297336576,0.0,1.0
2011-08-02,5.85,5.85,5.74,5.75,700,3.17001435124449,3.17001435124449,3.11040724378519,3.11582607173604,1291.79225904526,0.0,1.0
2011-08-03,5.76,5.94,5.65,5.69,4800,3.12124489968688,3.2187838028021,3.06163779222759,3.08331310403097,8858.00406202462,0.0,1.0
2011-08-04,5.72,5.88,5.65,5.77,6500,3.0995695878835,3.18627083509703,3.06163779222759,3.12666372763773,11995.2138339917,0.0,1.0
2011-08-05,5.56,5.8301,5.2,5.72,7200,3.01286834066998,3.15923088362231,2.81779053443955,3.0995695878835,13287.0060930369,0.0,1.0
2011-08-08,5.07,5.34,5.0,5.0,11000,2.74734577107856,2.89365412575138,2.70941397542264,2.70941397542264,20299.5926421397,0.0,1.0
2011-08-09,4.73,5.29,4.51,5.06,10600,2.56310562074982,2.86655998599716,2.44389140583122,2.74192694312771,19561.425636971,0.0,1.0
2011-08-10,4.54,4.91,4.36,4.88,19500,2.46014788968376,2.66064452386504,2.36260898656854,2.6443880400125,35985.6415019749,0.0,1.0
2011-08-11,4.55,4.68,4.3,4.54,12500,2.4655667176346,2.53601148099559,2.33009601886347,2.46014788968376,23067.7189115225,0.0,1.0
2011-08-12,4.45,4.57,4.36,4.52,8000,2.41137843812615,2.4764043735363,2.36260898656854,2.44931023378207,14763.3401033744,0.0,1.0
2011-08-15,4.58,4.68,4.46,4.5,19000,2.48182320148714,2.53601148099559,2.416797266077,2.43847257788038,35062.9327455141,0.0,1.0
2011-08-16,4.68,4.731,4.6,4.62,23900,2.53601148099559,2.5636475035449,2.49266085738883,2.50349851329052,44105.4785588309,0.0,1.0
2011-08-17,5.2621,5.42,4.76,4.76,22700,2.8514414560143,2.93700474935815,2.57936210460236,2.57936210460236,41890.9775433247,0.0,1.0
2011-08-18,5.3,5.34,4.92,5.34,27700,2.871978813948,2.89365412575138,2.66606335181588,2.89365412575138,51118.0651079337,0.0,1.0
2011-08-19,5.68,5.69,5.18,5.68,27000,3.07789427608012,3.08331310403097,2.80695287853786,3.07789427608012,49826.2728488884,0.0,1.0
2011-08-22,6.0,6.22,5.676,6.0,53200,3.25129677050717,3.37051098542577,3.07572674489978,3.25129677050717,98176.2116874394,0.0,1.0
2011-08-23,5.52,5.7,5.29,5.7,10600,3.12666372763773,3.22862015353896,2.99638607231949,3.22862015353896,18713.8768658717,0.25,1.0
2011-08-24,5.24,5.45,5.24,5.42,7000,2.96806484290248,3.08701400645392,2.96806484290248,3.07002126880371,12358.2205718021,0.0,1.0
2011-08-25,5.48,5.48,5.25,5.27,16800,3.10400674410412,3.10400674410412,2.97372908878588,2.98505758055269,29659.729372325,0.0,1.0
2011-08-26,5.4,5.55,5.4,5.55,5100,3.05869277703691,3.14365646528794,3.05869277703691,3.14365646528794,9003.84641659866,0.0,1.0
2011-08-29,5.37,5.55,5.37,5.47,6500,3.04170003938671,3.14365646528794,3.04170003938671,3.09834249822072,11475.4905309591,0.0,1.0
2011-08-30,5.3,5.42,5.3,5.34,6100,3.00205031820289,3.07002126880371,3.00205031820289,3.0247073017365,10769.3064982847,0.0,1.0
2011-08-31,5.01,5.34,5.01,5.21,16800,2.83778718758424,3.0247073017365,2.83778718758424,2.95107210525228,29659.7293723251,0.0,1.0
2011-09-01,4.97,5.1899,4.955,5.0,17900,2.81513020405064,2.93968697102664,2.80663383522554,2.83212294170084,31601.7354621796,0.0,1.0
2011-09-02,5.0,5.19,4.9608,5.0,28200,2.83212294170084,2.93974361348548,2.80991909783791,2.83212294170084,49785.9743035456,0.0,1.0
2011-09-06,4.93,5.1,4.8842,5.0,10800,2.79247322051703,2.88876540053486,2.76653097437105,2.83212294170084,19066.9688822089,0.0,1.0
2011-09-07,5.0,5.05,4.96,5.05,9700,2.83212294170084,2.86044417111785,2.80946595816724,2.86044417111785,17124.9627923543,0.0,1.0
2011-09-08,5.1,5.161,5.03,5.03,6600,2.88876540053486,2.92331730042361,2.84911567935105,2.84911567935105,11652.0365391277,0.0,1.0
2011-09-09,5.0,5.16,4.9,5.16,12200,2.83212294170084,2.92275087583527,2.77548048286683,2.92275087583527,21538.6129965694,0.0,1.0
2011-09-12,4.86,4.99,4.86,4.89,5000,2.75282349933322,2.82645869581744,2.75282349933322,2.76981623698342,8827.30040843006,0.0,1.0
2011-09-13,4.81,4.94,4.68,4.94,15400,2.72450226991621,2.79813746640043,2.65086707343199,2.79813746640043,27188.0852579646,0.0,1.0
2011-09-14,4.94,4.99,4.84,4.84,4100,2.79813746640043,2.82645869581744,2.74149500756642,2.74149500756642,7238.38633491266,0.0,1.0
2011-09-15,5.0,5.0,4.78,4.9,6100,2.83212294170084,2.83212294170084,2.70750953226601,2.77548048286683,10769.3064982847,0.0,1.0
2011-09-16,4.86,5.0,4.76,5.0,9900,2.75282349933322,2.83212294170084,2.6961810404992,2.83212294170084,17478.0548086915,0.0,1.0
2011-09-19,4.79,4.88,4.7,4.88,8700,2.71317377814941,2.76415199110002,2.66219556519879,2.76415199110002,15359.5027106683,0.0,1.0
2011-09-20,4.8,4.88,4.7907,4.86,5900,2.71883802403281,2.76415199110002,2.71357027536125,2.75282349933322,10416.2144819475,0.0,1.0
2011-09-21,4.859,4.9999,4.81,4.87,3600,2.75225707474488,2.83206629924201,2.72450226991621,2.75848774521662,6355.65629406964,0.0,1.0
2011-09-22,4.7,4.99,4.7,4.7,5500,2.66219556519879,2.82645869581744,2.66219556519879,2.66219556519879,9710.03044927308,0.0,1.0
2011-09-23,4.8,4.9,4.8,4.82,2700,2.71883802403281,2.77548048286683,2.71883802403281,2.73016651579961,4766.74222055223,0.0,1.0
2011-09-26,4.85,4.9,4.82,4.9,5900,2.74715925344982,2.77548048286683,2.73016651579961,2.77548048286683,10416.2144819475,0.0,1.0
2011-09-27,5.05,5.2,4.9,4.97,12600,2.86044417111785,2.94540785936888,2.77548048286683,2.81513020405064,22244.7970292438,0.0,1.0
2011-09-28,5.1,5.164,5.0,5.0,2900,2.88876540053486,2.92501657418863,2.83212294170084,2.83212294170084,5119.83423688943,0.0,1.0
2011-09-29,4.99,5.21,4.86,5.21,7700,2.82645869581744,2.95107210525228,2.75282349933322,2.95107210525228,13594.0426289823,0.0,1.0
2011-09-30,4.96,5.17,4.86,5.0,8300,2.80946595816724,2.92841512171867,2.75282349933322,2.83212294170084,14653.3186779939,0.0,1.0
2011-10-03,5.03,5.13,4.99,4.99,1000,2.84911567935105,2.90575813818506,2.82645869581744,2.82645869581744,1765.46008168601,0.0,1.0
2011-10-04,4.99,5.11,4.83,5.11,7000,2.82645869581744,2.89442964641826,2.73583076168301,2.89442964641826,12358.2205718021,0.0,1.0
2011-10-05,4.99,5.02,4.99,4.99,500,2.82645869581744,2.84345143346765,2.82645869581744,2.82645869581744,882.730040843007,0.0,1.0
2011-10-06,5.0,5.0,5.0,5.0,1700,2.83212294170084,2.83212294170084,2.83212294170084,2.83212294170084,3001.28213886622,0.0,1.0
2011-10-07,4.83,5.06,4.83,5.06,3900,2.73583076168301,2.86610841700125,2.73583076168301,2.86610841700125,6885.29431857546,0.0,1.0
2011-10-10,4.93,5.04,4.93,5.03,5000,2.79247322051703,2.85477992523445,2.79247322051703,2.84911567935105,8827.30040843006,0.0,1.0
2011-10-11,4.925,5.07,4.86,4.95,3900,2.78964109757533,2.87177266288465,2.75282349933322,2.80380171228383,6885.29431857545,0.0,1.0
2011-10-12,5.0,5.0,4.95,4.95,5100,2.83212294170084,2.83212294170084,2.80380171228383,2.80380171228383,9003.84641659867,0.0,1.0
2011-10-13,4.98,5.0,4.93,5.0,1200,2.82079444993404,2.83212294170084,2.79247322051703,2.83212294170084,2118.55209802321,0.0,1.0
2011-10-14,4.99,5.12,4.96,5.0,21000,2.82645869581744,2.90009389230166,2.80946595816724,2.83212294170084,37074.6617154063,0.0,1.0
2011-10-17,5.15,5.15,5.05,5.08,5800,2.91708662995187,2.91708662995187,2.86044417111785,2.87743690876806,10239.6684737789,0.0,1.0
2011-10-18,5.2,5.27,5.15,5.15,4100,2.94540785936888,2.98505758055269,2.91708662995187,2.91708662995187,7238.38633491264,0.0,1.0
2011-10-19,5.12,5.1501,5.12,5.15,3700,2.90009389230166,2.9171432724107,2.90009389230166,2.91708662995187,6532.20230223825,0.0,1.0
2011-10-20,5.18,5.18,5.1199,5.12,5900,2.93407936760207,2.93407936760207,2.90003724984283,2.90009389230166,10416.2144819475,0.0,1.0
2011-10-21,5.19,5.2,5.19,5.2,1700,2.93974361348548,2.94540785936888,2.93974361348548,2.94540785936888,3001.28213886622,0.0,1.0
2011-10-24,5.17,5.22,5.17,5.19,5300,2.92841512171867,2.95673635113568,2.92841512171867,2.93974361348548,9356.93843293587,0.0,1.0
2011-10-25,5.21,5.2399,5.19,5.19,5500,2.95107210525228,2.96800820044365,2.93974361348548,2.93974361348548,9710.03044927306,0.0,1.0
2011-10-26,5.25,5.25,5.24,5.24,5100,2.97372908878588,2.97372908878588,2.96806484290248,2.96806484290248,9003.84641659868,0.0,1.0
2011-10-27,5.44,5.44,5.25,5.25,7800,3.08134976057052,3.08134976057052,2.97372908878588,2.97372908878588,13770.5886371509,0.0,1.0
2011-10-28,5.6,5.6,5.4001,5.44,5200,3.17197769470494,3.17197769470494,3.05874941949574,3.08134976057052,9180.39242476728,0.0,1.0
2011-10-31,5.39,5.6,5.32,5.59,12500,3.05302853115351,3.17197769470494,3.0133788099697,3.16631344882154,22068.2510210751,0.0,1.0
2011-11-01,5.19,5.26,5.06,5.06,5200,2.93974361348548,2.97939333466929,2.86610841700125,2.86610841700125,9180.39242476725,0.0,1.0
2011-11-02,5.13,5.24,5.0,5.24,3100,2.90575813818506,2.96806484290248,2.83212294170084,2.96806484290248,5472.92625322665,0.0,1.0
2011-11-03,5.035,5.09,4.8,5.07,12000,2.85194780229275,2.88310115465146,2.71883802403281,2.87177266288465,21185.5209802321,0.0,1.0
2011-11-04,5.2098,5.21,5.03,5.03,8100,2.95095882033461,2.95107210525228,2.84911567935105,2.84911567935105,14300.2266616567,0.0,1.0
2011-11-07,5.127,5.3,5.05,5.21,13300,2.90405886442004,3.00205031820289,2.86044417111785,2.95107210525228,23480.619086424,0.0,1.0
2011-11-08,5.5,5.5,5.31,5.45,51300,3.11533523587093,3.11533523587093,3.0077145640863,3.08701400645392,90568.1021904924,0.0,1.0
2011-11-09,5.44,5.5,5.42,5.47,12300,3.08134976057052,3.11533523587093,3.07002126880371,3.09834249822072,21715.1590047379,0.0,1.0
2011-11-10,5.13,5.5,5.11,5.5,6700,2.90575813818506,3.11533523587093,2.89442964641826,3.11533523587093,11828.5825472963,0.0,1.0
2011-11-11,5.319,5.33,5.17,5.17,2100,3.01281238538136,3.0190430558531,2.92841512171867,2.92841512171867,3707.46617154062,0.0,1.0
2011-11-14,5.17,5.27,5.02,5.12,13600,2.92841512171867,2.98505758055269,2.84345143346765,2.90009389230166,24010.2571109298,0.0,1.0
2011-11-15,4.95,5.08,4.95,5.01,9700,2.80380171228383,2.87743690876806,2.80380171228383,2.83778718758424,17124.9627923543,0.0,1.0
2011-11-16,5.1,5.12,5.0,5.0,4400,2.88876540053486,2.90009389230166,2.83212294170084,2.83212294170084,7768.02435941845,0.0,1.0
2011-11-17,5.0501,5.0501,5.03,5.03,4300,2.86050081357669,2.86050081357669,2.84911567935105,2.84911567935105,7591.47835124984,0.0,1.0
2011-11-18,5.38,5.41,5.05,5.41,14000,3.04736428527011,3.06435702292031,2.86044417111785,3.06435702292031,24716.4411436041,0.0,1.0
2011-11-21,5.12,5.28,5.11,5.21,7500,2.90009389230166,2.99072182643609,2.89442964641826,2.95107210525228,13240.9506126451,0.0,1.0
2011-11-22,5.13,5.2447,5.13,5.2447,10100,2.90575813818506,2.97072703846768,2.90575813818506,2.97072703846768,17831.1468250288,0.0,1.0
2011-11-23,5.2,5.25,5.1,5.11,2900,2.94540785936888,2.97372908878588,2.88876540053486,2.89442964641826,5119.83423688943,0.0,1.0
2011-11-25,5.25,5.25,5.1,5.11,1500,2.97372908878588,2.97372908878588,2.88876540053486,2.89442964641826,2648.19012252902,0.0,1.0
2011-11-28,5.15,5.26,5.1,5.26,3900,2.91708662995187,2.97939333466929,2.88876540053486,2.97939333466929,6885.29431857544,0.0,1.0
2011-11-29,5.05,5.24,5.04,5.05,3300,2.86044417111785,2.96806484290248,2.85477992523445,2.86044417111785,5826.01826956384,0.0,1.0
2011-11-30,5.12,5.1331,5.03,5.13,19400,2.90009389230166,2.90751405440892,2.84911567935105,2.90575813818506,34249.9255847087,0.0,1.0
2011-12-01,5.06,5.1,5.03,5.07,1600,2.86610841700125,2.88876540053486,2.84911567935105,2.87177266288465,2824.73613069762,0.0,1.0
2011-12-02,5.1,5.1,5.06,5.07,3500,2.88876540053486,2.88876540053486,2.86610841700125,2.87177266288465,6179.11028590104,0.0,1.0
2011-12-05,5.0,5.15,5.0,5.08,9000,2.83212294170084,2.91708662995187,2.83212294170084,2.87743690876806,15889.1407351741,0.0,1.0
2011-12-06,4.97,5.13,4.86,5.07,7700,2.81513020405064,2.90575813818506,2.75282349933322,2.87177266288465,13594.0426289823,0.0,1.0
2011-12-07,4.87,5.05,4.6,4.6,9200,2.75848774521662,2.86044417111785,2.60555310636478,2.60555310636478,16242.2327515113,0.0,1.0
2011-12-08,4.92,4.96,4.89,4.89,1000,2.78680897463363,2.80946595816724,2.76981623698342,2.76981623698342,1765.46008168601,0.0,1.0
2011-12-09,4.87,4.93,4.84,4.93,10000,2.75848774521662,2.79247322051703,2.74149500756642,2.79247322051703,17654.6008168601,0.0,1.0
2011-12-12,4.45,4.7,4.4,4.7,22200,2.52058941811375,2.66219556519879,2.49226818869674,2.66219556519879,39193.2138134295,0.0,1.0
2011-12-13,4.46,4.4601,4.45,4.45,3100,2.52625366399715,2.52631030645599,2.52058941811375,2.52058941811375,5472.92625322664,0.0,1.0
2011-12-14,4.4,4.6,4.4,4.5,6200,2.49226818869674,2.60555310636478,2.49226818869674,2.54891064753076,10945.8525064533,0.0,1.0
2011-12-15,4.411,4.59,4.4,4.4,6200,2.49849885916848,2.59988886048137,2.49226818869674,2.49226818869674,10945.8525064533,0.0,1.0
2011-12-16,4.39,4.4999,4.39,4.43,3600,2.48660394281334,2.54885400507192,2.48660394281334,2.50926092634695,6355.65629406964,0.0,1.0
2011-12-19,4.4,4.511,4.37,4.41,9500,2.49226818869674,2.5551413180025,2.47527545104654,2.49793243458014,16771.8707760171,0.0,1.0
2011-12-20,4.42,4.789,4.4,4.4,11600,2.54324640164736,2.75556719852697,2.53173849937746,2.53173849937746,20160.0599795557,0.07,1.0
2011-12-21,4.42,4.454,4.42,4.42,4100,2.54324640164736,2.56280983550618,2.54324640164736,2.54324640164736,7125.53844104986,0.0,1.0
2011-12-22,4.51,4.72,4.44,4.7199,700,2.5950319618619,2.71586493569582,2.55475430391725,2.71580739618447,1216.55534359388,0.0,1.0
2011-12-23,4.49,4.5,4.35,4.46,6400,2.583524059592,2.58927801072695,2.50296874370272,2.56626220618715,11122.7917128583,0.0,1.0
2011-12-27,4.32,4.6,4.32,4.38,6400,2.48570689029787,2.64681752207643,2.48570689029787,2.52023059710756,11122.7917128583,0.0,1.0
2011-12-28,4.32,4.38,4.31,4.31,13500,2.48570689029787,2.52023059710756,2.47995293916292,2.47995293916292,23462.1387693105,0.0,1.0
2011-12-29,4.29,4.376,4.29,4.31,26600,2.46844503689302,2.51792901665358,2.46844503689302,2.47995293916292,46229.1030565675,0.0,1.0
2011-12-30,4.43,4.43,4.26,4.26,11700,2.54900035278231,2.54900035278231,2.45118318348818,2.45118318348818,20333.8536000691,0.0,1.0
2012-01-03,4.6,4.7499,4.49,4.49,6400,2.64681752207643,2.73306924958932,2.583524059592,2.583524059592,11122.7917128584,0.0,1.0
2012-01-04,4.63,4.63,4.45,4.45,3600,2.66407937548128,2.66407937548128,2.5605082550522,2.5605082550522,6256.57033848282,0.0,1.0
2012-01-05,4.49,4.66,4.47,4.63,5400,2.583524059592,2.68134122888613,2.5720161573221,2.66407937548128,9384.85550772421,0.0,1.0
2012-01-06,4.6,4.6,4.51,4.51,2900,2.64681752207643,2.64681752207643,2.5950319618619,2.5950319618619,5040.01499488894,0.0,1.0
2012-01-09,4.5701,4.5701,4.49,4.52,5200,2.62961320818294,2.62961320818294,2.583524059592,2.60078591299684,9037.26826669739,0.0,1.0
2012-01-10,4.65,4.65,4.49,4.54,1600,2.67558727775118,2.67558727775118,2.583524059592,2.61229381526674,2780.69792821458,0.0,1.0
2012-01-11,4.53,4.68,4.53,4.65,2800,2.60653986413179,2.69284913115602,2.60653986413179,2.67558727775118,4866.22137437553,0.0,1.0
2012-01-12,4.6,4.612,4.6,4.61,900,2.64681752207643,2.65372226343837,2.64681752207643,2.65257147321138,1564.14258462071,0.0,1.0
2012-01-13,4.5457,4.6,4.5457,4.6,300,2.61557356741366,2.64681752207643,2.61557356741366,2.64681752207643,521.380861540235,0.0,1.0
2012-01-17,4.41,4.5,4.41,4.5,7500,2.53749245051241,2.58927801072695,2.53749245051241,2.58927801072695,13034.5215385059,0.0,1.0
2012-01-18,4.43,4.55,4.41,4.41,3000,2.54900035278231,2.61804776640169,2.53749245051241,2.53749245051241,5213.80861540233,0.0,1.0
2012-01-19,4.4,4.48,4.4,4.48,2600,2.53173849937746,2.57777010845705,2.53173849937746,2.57777010845705,4518.6341333487,0.0,1.0
2012-01-20,4.4,4.59,4.31,4.4,9700,2.53173849937746,2.64106357094149,2.47995293916292,2.53173849937746,16857.9811898009,0.0,1.0
2012-01-23,4.419,4.59,4.41,4.47,1100,2.54267100653386,2.64106357094149,2.53749245051241,2.5720161573221,1911.72982564753,0.0,1.0
2012-01-24,4.51,4.65,4.49,4.64,21100,2.5950319618619,2.67558727775118,2.583524059592,2.66983332661623,36670.4539283298,0.0,1.0
2012-01-25,4.51,4.51,4.51,4.51,0,2.5950319618619,2.5950319618619,2.5950319618619,2.5950319618619,0,0.0,1.0
2012-01-26,4.52,4.68,4.5,4.54,5800,2.60078591299684,2.69284913115602,2.58927801072695,2.61229381526674,10080.0299897779,0.0,1.0
2012-01-27,4.58,4.58,4.57,4.57,2700,2.63530961980654,2.63530961980654,2.62955566867159,2.62955566867159,4692.4277538621,0.0,1.0
2012-01-30,4.66,4.74,4.59,4.59,14700,2.68134122888613,2.72737283796572,2.64106357094149,2.64106357094149,25547.6622154715,0.0,1.0
2012-01-31,4.67,4.73,4.67,4.72,12000,2.68709518002108,2.72161888683077,2.68709518002108,2.71586493569582,20855.2344616093,0.0,1.0
2012-02-01,4.83,4.96,4.74,4.75,6200,2.77915839818026,2.85395976293459,2.72737283796572,2.73312678910067,10775.2044718315,0.0,1.0
2012-02-02,4.83,4.83,4.82,4.82,3900,2.77915839818026,2.77915839818026,2.77340444704531,2.77340444704531,6777.95120002304,0.0,1.0
2012-02-03,4.83,4.83,4.83,4.83,0,2.77915839818026,2.77915839818026,2.77915839818026,2.77915839818026,0,0.0,1.0
2012-02-06,4.88,4.88,4.83,4.83,900,2.807928153855,2.807928153855,2.77915839818026,2.77915839818026,1564.1425846207,0.0,1.0
2012-02-07,4.9,4.9,4.8,4.85,7500,2.8194360561249,2.8194360561249,2.76189654477541,2.79066630045015,13034.5215385059,0.0,1.0
2012-02-08,4.888,4.95,4.87,4.95,2900,2.81253131476296,2.84820581179964,2.80217420272005,2.84820581179964,5040.01499488893,0.0,1.0
2012-02-09,4.97,5.0,4.91,4.99,1000,2.85971371406954,2.87697556747439,2.82519000725985,2.87122161633944,1737.93620513411,0.0,1.0
2012-02-10,4.869,4.93,4.862,4.93,2700,2.80159880760656,2.83669790952974,2.79757104181209,2.83669790952974,4692.4277538621,0.0,1.0
2012-02-13,4.68,4.9,4.65,4.9,9700,2.69284913115602,2.8194360561249,2.67558727775118,2.8194360561249,16857.9811898009,0.0,1.0
2012-02-14,4.7,4.8,4.6701,4.7,6700,2.70435703342592,2.76189654477541,2.68715271953243,2.70435703342592,11644.1725743986,0.0,1.0
2012-02-15,4.68,4.71,4.66,4.71,2100,2.69284913115602,2.71011098456087,2.68134122888613,2.71011098456087,3649.66603078165,0.0,1.0
2012-02-16,4.6782,4.75,4.66,4.67,16200,2.69181341995173,2.73312678910067,2.68134122888613,2.68709518002108,28154.5665231727,0.0,1.0
2012-02-17,4.79,4.86,4.79,4.85,4500,2.75614259364046,2.7964202515851,2.75614259364046,2.79066630045015,7820.71292310352,0.0,1.0
2012-02-21,4.8,4.9,4.8,4.8,6700,2.76189654477541,2.8194360561249,2.76189654477541,2.76189654477541,11644.1725743986,0.0,1.0
2012-02-22,4.852,4.9,4.8,4.853,1700,2.79181709067714,2.8194360561249,2.76189654477541,2.79239248579064,2954.491548728,0.0,1.0
2012-02-23,4.85,5.0,4.81,5.0,3700,2.79066630045015,2.87697556747439,2.76765049591036,2.87697556747439,6430.36395899623,0.0,1.0
2012-02-24,4.92,4.92,4.85,4.85,13500,2.8309439583948,2.8309439583948,2.79066630045015,2.79066630045015,23462.1387693105,0.0,1.0
2012-02-27,4.8101,4.99,4.8101,4.98,1300,2.76770803542171,2.87122161633944,2.76770803542171,2.86546766520449,2259.31706667435,0.0,1.0
2012-02-28,4.828,4.83,4.828,4.83,800,2.77800760795327,2.77915839818026,2.77800760795327,2.77915839818026,1390.34896410729,0.0,1.0
2012-02-29,4.81,4.9,4.81,4.9,2400,2.76765049591036,2.8194360561249,2.76765049591036,2.8194360561249,4171.04689232187,0.0,1.0
2012-03-01,4.8,4.8,4.8,4.8,800,2.76189654477541,2.76189654477541,2.76189654477541,2.76189654477541,1390.34896410729,0.0,1.0
2012-03-02,5.28,5.2999,4.855,4.9,66900,3.03808619925295,3.0495365620115,2.79354327601763,2.8194360561249,116267.932123472,0.0,1.0
2012-03-05,5.37,5.4,5.216,5.3,11600,3.08987175946749,3.10713361287234,3.00126091198928,3.04959410152285,20160.0599795557,0.0,1.0
2012-03-06,5.61,5.61,5.3,5.3699,39100,3.22796658670626,3.22796658670626,3.04959410152285,3.08981421995614,67953.3056207439,0.0,1.0
2012-03-07,5.5,5.63,5.42,5.61,15200,3.16467312422182,3.23947448897616,3.11864151514223,3.22796658670626,26416.6303180386,0.0,1.0
2012-03-08,5.51,5.6,5.41,5.6,20800,3.17042707535677,3.22221263557131,3.11288756400729,3.22221263557131,36149.0730667896,0.0,1.0
2012-03-09,5.9,6.06,5.54,5.54,9400,3.39483116961978,3.48689438777896,3.18768892876162,3.18768892876162,16336.6003282607,0.0,1.0
2012-03-12,5.99,6.06,5.91,6.01,12400,3.44661672983431,3.48689438777896,3.40058512075472,3.45812463210421,21550.408943663,0.0,1.0
2012-03-13,6.0,6.0,6.0,6.0,1600,3.45237068096926,3.45237068096926,3.45237068096926,3.45237068096926,2780.69792821459,0.0,1.0
2012-03-14,5.85,5.93,5.803,5.93,1600,3.36606141394503,3.41209302302462,3.33901784361077,3.41209302302462,2780.69792821458,0.0,1.0
2012-03-15,5.66,5.68,5.52,5.62,13300,3.256736342381,3.2682442446509,3.17618102649172,3.23372053784121,23114.5515282838,0.0,1.0
2012-03-16,5.66,5.75,5.55,5.75,5300,3.256736342381,3.30852190259554,3.19344287989657,3.30852190259554,9211.06188721082,0.0,1.0
2012-03-19,5.75,5.95,5.59,5.76,5200,3.30852190259554,3.42360092529452,3.21645868443636,3.31427585373049,9037.26826669741,0.0,1.0
2012-03-20,5.76,5.8,5.7,5.7,2000,3.31427585373049,3.33729165827029,3.2797521469208,3.2797521469208,3475.87241026823,0.0,1.0
2012-03-21,5.74,5.992,5.7,5.7,3400,3.3027679514606,3.4477675200613,3.2797521469208,3.2797521469208,5908.98309745598,0.0,1.0
2012-03-22,5.9,5.9,5.71,5.74,4500,3.39483116961978,3.39483116961978,3.28550609805575,3.3027679514606,7820.71292310351,0.0,1.0
2012-03-23,5.71,5.8999,5.64,5.88,20000,3.28550609805575,3.39477363010843,3.24522844011111,3.38332326734988,34758.7241026823,0.0,1.0
2012-03-26,5.94,5.94,5.71,5.71,24300,3.41784697415957,3.41784697415957,3.28550609805575,3.28550609805575,42231.849784759,0.0,1.0
2012-03-27,5.94,5.94,5.8728,5.9001,3900,3.41784697415957,3.41784697415957,3.37918042253271,3.39488870913112,6777.95120002305,0.0,1.0
2012-03-28,5.88,6.06,5.88,5.95,28200,3.38332326734988,3.48689438777896,3.38332326734988,3.42360092529452,49009.800984782,0.0,1.0
2012-03-29,5.97,5.98,5.91,5.91,10600,3.43510882756442,3.44086277869937,3.40058512075472,3.40058512075472,18422.1237744216,0.0,1.0
2012-03-30,5.92,6.05,5.92,5.96,18300,3.40633907188967,3.48114043664401,3.40633907188967,3.42935487642947,31804.2325539543,0.0,1.0
2012-04-02,6.0276,6.05,5.88,5.89,12600,3.46825158610172,3.48114043664401,3.38332326734988,3.38907721848483,21897.9961846899,0.0,1.0
2012-04-03,5.73,6.018,5.73,5.98,23000,3.33729165827029,3.50502987774356,3.33729165827029,3.48289775156306,39490.1055990732,0.07,1.0
2012-04-04,5.81,5.83,5.7,5.7,2100,3.38388560812397,3.3955340955874,3.31981892707516,3.31981892707516,3605.61833730669,0.0,1.0
2012-04-05,5.8,5.8,5.75,5.8,3400,3.37806136439226,3.37806136439226,3.34894014573371,3.37806136439226,5837.66778421084,0.0,1.0
2012-04-09,5.784,5.8,5.7701,5.8,8700,3.36874257442153,3.37806136439226,3.36064687563445,3.37806136439226,14937.5616831277,0.0,1.0
2012-04-10,5.74,5.78,5.67,5.78,12000,3.343115902002,3.36641287692884,3.30234619588002,3.36641287692884,20603.5333560382,0.0,1.0
2012-04-11,5.51,5.71,5.35,5.71,29700,3.20915829617265,3.32564317080687,3.11597039646528,3.32564317080687,50993.7450561946,0.0,1.0
2012-04-12,5.61,5.7,5.5,5.5,1900,3.26740073348976,3.31981892707516,3.20333405244094,3.20333405244094,3262.22611470605,0.0,1.0
2012-04-13,5.23,5.7,5.23,5.55,28300,3.04607947168475,3.31981892707516,3.04607947168475,3.23245527109949,48589.9994979901,0.0,1.0
2012-04-16,5.97,5.97,5.3,5.3,39600,3.47707350783135,3.47707350783135,3.08684917780672,3.08684917780672,67991.6600749261,0.0,1.0
2012-04-17,6.015,6.1,5.59,5.82,48500,3.50328260462405,3.55278867634359,3.25575224602634,3.38970985185569,83272.6139806544,0.0,1.0
2012-04-18,6.0,6.0,5.77,6.0,28900,3.49454623902648,3.49454623902648,3.36058863319713,3.49454623902648,49620.1761657921,0.0,1.0
2012-04-19,5.9899,6.0,5.63,5.94,24100,3.48866375285745,3.49454623902648,3.27904922095318,3.45960077663621,41378.7628233768,0.0,1.0
2012-04-20,5.91,6.09,5.83,5.91,18100,3.44212804544108,3.54696443261188,3.3955340955874,3.44212804544108,31076.9961453577,0.0,1.0
2012-04-23,5.94,6.09,5.6,5.9,15300,3.45960077663621,3.54696443261188,3.26157648975805,3.43630380170937,26269.5050289488,0.0,1.0
2012-04-24,6.01,6.03,5.76,6.01,6600,3.50037048275819,3.51201897022161,3.35476438946542,3.50037048275819,11331.943345821,0.0,1.0
2012-04-25,5.86,6.0,5.81,6.0,6000,3.41300682678253,3.49454623902648,3.38388560812397,3.49454623902648,10301.7666780191,0.0,1.0
2012-04-26,5.83,5.93,5.55,5.93,30700,3.3955340955874,3.4537765329045,3.23245527109949,3.4537765329045,52710.7061691977,0.0,1.0
2012-04-27,5.76,5.9,5.76,5.81,6300,3.35476438946542,3.43630380170937,3.35476438946542,3.38388560812397,10816.8550119201,0.0,1.0
2012-04-30,5.84,5.98,5.71,5.71,4600,3.40135833931911,3.48289775156306,3.32564317080687,3.32564317080687,7898.02111981465,0.0,1.0
2012-05-01,5.87,5.96,5.76,5.76,19000,3.41883107051424,3.47124926409964,3.35476438946542,3.35476438946542,32622.2611470605,0.0,1.0
2012-05-02,5.72,5.8395,5.72,5.8395,800,3.33146741453858,3.40106712713252,3.33146741453858,3.40106712713252,1373.56889040255,0.0,1.0
2012-05-03,5.72,5.72,5.72,5.72,0,3.33146741453858,3.33146741453858,3.33146741453858,3.33146741453858,0,0.0,1.0
2012-05-04,5.8,5.8,5.71,5.7613,700,3.37806136439226,3.37806136439226,3.32564317080687,3.35552154115054,1201.87277910223,0.0,1.0
2012-05-07,5.6901,5.7692,5.57,5.69,4600,3.31405292578076,3.36012269369859,3.24410375856292,3.31399468334345,7898.02111981466,0.0,1.0
2012-05-08,5.68,5.73,5.68,5.73,800,3.30817043961173,3.33729165827029,3.30817043961173,3.33729165827029,1373.56889040255,0.0,1.0
2012-05-09,5.64,5.68,5.53,5.53,3900,3.28487346468489,3.30817043961173,3.22080678363607,3.22080678363607,6696.14834071243,0.0,1.0
2012-05-10,5.66,5.78,5.66,5.6625,10000,3.29652195214831,3.36641287692884,3.29652195214831,3.29797801308124,17169.6111300319,0.0,1.0
2012-05-11,5.59,5.699,5.53,5.59,4200,3.25575224602634,3.31923650270198,3.22080678363607,3.25575224602634,7211.23667461337,0.0,1.0
2012-05-14,5.6792,5.68,5.55,5.56,9700,3.3077045001132,3.30817043961173,3.23245527109949,3.2382795148312,16654.5227961309,0.0,1.0
2012-05-15,5.62,5.74,5.28,5.64,10000,3.27322497722147,3.343115902002,3.0752006903433,3.28487346468489,17169.6111300319,0.0,1.0
2012-05-16,5.65,5.68,5.47,5.51,1900,3.2906977084166,3.30817043961173,3.18586132124581,3.20915829617265,3262.22611470605,0.0,1.0
2012-05-17,5.67,5.67,5.575,5.58,700,3.30234619588002,3.30234619588002,3.24701588042877,3.24992800229463,1201.87277910223,0.0,1.0
2012-05-18,5.67,5.67,5.67,5.67,0,3.30234619588002,3.30234619588002,3.30234619588002,3.30234619588002,0,0.0,1.0
2012-05-21,5.44,5.45,5.37,5.38,1300,3.16838859005068,3.17421283378239,3.1276188839287,3.13344312766041,2232.04944690414,0.0,1.0
2012-05-22,5.486,5.5,5.43,5.46,7000,3.19518011121654,3.20333405244094,3.16256434631896,3.1800370775141,12018.7277910223,0.0,1.0
2012-05-23,5.49,5.49,5.39,5.39,800,3.19750980870923,3.19750980870923,3.13926737139212,3.13926737139212,1373.56889040255,0.0,1.0
2012-05-24,5.41,5.536,5.41,5.51,1300,3.15091585885554,3.2243013298751,3.15091585885554,3.20915829617265,2232.04944690414,0.0,1.0
2012-05-25,5.49,5.49,5.42,5.42,600,3.19750980870923,3.19750980870923,3.15674010258725,3.15674010258725,1030.17666780191,0.0,1.0
2012-05-29,5.49,5.49,5.49,5.49,72,3.19750980870923,3.19750980870923,3.19750980870923,3.19750980870923,123.621200136229,0.0,1.0
2012-05-30,5.54,5.65,5.5,5.59,800,3.22663102736778,3.2906977084166,3.20333405244094,3.25575224602634,1373.56889040255,0.0,1.0
2012-05-31,5.4,5.65,5.4,5.4112,6700,3.14509161512383,3.2906977084166,3.14509161512383,3.15161476810335,11503.6394571213,0.0,1.0
2012-06-01,5.74,5.74,5.41,5.47,300,3.343115902002,3.343115902002,3.15091585885554,3.18586132124581,515.088333900955,0.0,1.0
2012-06-04,5.65,5.75,5.52,5.52,3500,3.2906977084166,3.34894014573371,3.21498253990436,3.21498253990436,6009.36389551115,0.0,1.0
2012-06-05,5.58,5.73,5.35,5.65,2800,3.24992800229463,3.33729165827029,3.11597039646528,3.2906977084166,4807.49111640891,0.0,1.0
2012-06-06,5.45,5.67,5.45,5.45,1400,3.17421283378239,3.30234619588002,3.17421283378239,3.17421283378239,2403.74555820446,0.0,1.0
2012-06-07,5.48,5.55,5.45,5.45,1000,3.19168556497752,3.23245527109949,3.17421283378239,3.17421283378239,1716.96111300318,0.0,1.0
2012-06-08,5.75,5.75,5.51,5.51,21200,3.34894014573371,3.34894014573371,3.20915829617265,3.20915829617265,36399.5755956675,0.0,1.0
2012-06-11,5.59,5.72,5.5,5.72,2000,3.25575224602634,3.33146741453858,3.20333405244094,3.33146741453858,3433.92222600637,0.0,1.0
2012-06-12,5.59,5.59,5.59,5.59,0,3.25575224602634,3.25575224602634,3.25575224602634,3.25575224602634,0,0.0,1.0
2012-06-13,5.54,5.55,5.23,5.49,18100,3.22663102736778,3.23245527109949,3.04607947168475,3.19750980870923,31076.9961453577,0.0,1.0
2012-06-14,5.3,5.43,5.22,5.36,6600,3.08684917780672,3.16256434631896,3.04025522795304,3.12179464019699,11331.943345821,0.0,1.0
2012-06-15,5.28,5.355,5.15,5.3,12100,3.0752006903433,3.11888251833113,2.99948552183106,3.08684917780672,20775.2294673386,0.0,1.0
2012-06-18,5.29,5.36,5.15,5.36,2000,3.08102493407501,3.12179464019699,2.99948552183106,3.12179464019699,3433.92222600637,0.0,1.0
2012-06-19,5.29,5.29,5.29,5.29,0,3.08102493407501,3.08102493407501,3.08102493407501,3.08102493407501,0,0.0,1.0
2012-06-20,5.4999,5.5,5.22,5.29,5200,3.20327581000362,3.20333405244094,3.04025522795304,3.08102493407501,8928.19778761657,0.0,1.0
2012-06-21,5.5,5.5,5.27,5.32,6600,3.20333405244094,3.20333405244094,3.06937644661159,3.09849766527015,11331.943345821,0.0,1.0
2012-06-22,5.41,5.65,5.36,5.55,5800,3.15091585885554,3.2906977084166,3.12179464019699,3.23245527109949,9958.37445541848,0.0,1.0
2012-06-25,5.6,5.6,5.5,5.5,5400,3.26157648975805,3.26157648975805,3.20333405244094,3.20333405244094,9271.59001021719,0.0,1.0
2012-06-26,5.679,5.6995,5.51,5.51,4600,3.30758801523856,3.31952771488857,3.20915829617265,3.20915829617265,7898.02111981466,0.0,1.0
2012-06-27,5.7,5.7,5.61,5.61,13900,3.31981892707516,3.31981892707516,3.26740073348976,3.26740073348976,23865.7594707442,0.0,1.0
2012-06-28,5.495,5.95,5.42,5.59,32400,3.24701588042877,3.5158770679802,3.20269810226095,3.30315173277467,54831.2686344146,0.08,1.0
2012-06-29,5.65,5.94,5.491,5.54,7100,3.33860595530893,3.50996803089116,3.24465226559315,3.27360654732946,12015.4940526032,0.0,1.0
2012-07-02,5.65,5.89,5.64,5.64,16600,3.33860595530893,3.48042284544594,3.33269691821988,3.33269691821988,28092.5635596074,0.0,1.0
2012-07-03,5.86,5.9,5.71,5.71,4100,3.46269573417882,3.48633188253499,3.37406017784318,3.37406017784318,6938.52473460183,0.0,1.0
2012-07-05,5.9,5.9,5.85,5.85,7600,3.48633188253499,3.48633188253499,3.45678669708977,3.45678669708977,12861.6556056034,0.0,1.0
2012-07-06,5.9,5.9,5.85,5.89,600,3.48633188253499,3.48633188253499,3.45678669708977,3.48042284544594,1015.39386360027,0.0,1.0
2012-07-09,5.89,5.94,5.7,5.9,10000,3.48042284544594,3.50996803089116,3.36815114075414,3.48633188253499,16923.2310600045,0.0,1.0
2012-07-10,5.93,5.94,5.8,5.88,5000,3.50405899380211,3.50996803089116,3.42724151164456,3.4745138083569,8461.61553000225,0.0,1.0
2012-07-11,5.85,5.93,5.85,5.91,5100,3.45678669708977,3.50405899380211,3.45678669708977,3.49224091962403,8630.8478406023,0.0,1.0
2012-07-12,5.85,5.85,5.85,5.85,100,3.45678669708977,3.45678669708977,3.45678669708977,3.45678669708977,169.232310600045,0.0,1.0
2012-07-13,5.84,5.85,5.75,5.7501,6100,3.45087766000073,3.45678669708977,3.39769632619935,3.39775541657024,10323.1709466027,0.0,1.0
2012-07-16,5.9,5.95,5.86,5.8775,21700,3.48633188253499,3.5158770679802,3.46269573417882,3.47303654908464,36723.4114002097,0.0,1.0
2012-07-17,5.8,5.9,5.71,5.9,7000,3.42724151164456,3.48633188253499,3.37406017784318,3.48633188253499,11846.2617420032,0.0,1.0
2012-07-18,5.75,5.75,5.74,5.74,600,3.39769632619935,3.39769632619935,3.39178728911031,3.39178728911031,1015.39386360027,0.0,1.0
2012-07-19,5.746,5.79,5.7101,5.79,2700,3.39533271136373,3.42133247455552,3.37411926821407,3.42133247455552,4569.27238620122,0.0,1.0
2012-07-20,5.66,5.71,5.66,5.68,1800,3.34451499239797,3.37406017784318,3.34451499239797,3.35633306657605,3046.18159080081,0.0,1.0
2012-07-23,5.65,5.71,5.65,5.71,2300,3.33860595530893,3.37406017784318,3.33860595530893,3.37406017784318,3892.34314380103,0.0,1.0
2012-07-24,5.74,5.77,5.65,5.66,1800,3.39178728911031,3.40951440037744,3.33860595530893,3.34451499239797,3046.18159080081,0.0,1.0
2012-07-25,5.7,5.71,5.65,5.7,8500,3.36815114075414,3.37406017784318,3.33860595530893,3.36815114075414,14384.7464010038,0.0,1.0
2012-07-26,5.65,5.6501,5.65,5.6501,800,3.33860595530893,3.33866504567982,3.33860595530893,3.33866504567982,1353.85848480036,0.0,1.0
2012-07-27,5.65,5.65,5.65,5.65,0,3.33860595530893,3.33860595530893,3.33860595530893,3.33860595530893,0,0.0,1.0
2012-07-30,5.7,5.7,5.69,5.69,14100,3.36815114075414,3.36815114075414,3.3622421036651,3.3622421036651,23861.7557946063,0.0,1.0
2012-07-31,5.85,6.09,5.65,5.65,15700,3.45678669708977,3.59860358722679,3.33860595530893,3.33860595530893,26569.4727642071,0.0,1.0
2012-08-01,5.76,6.02,5.7597,5.85,14000,3.40360536328839,3.55724032760349,3.40342809217572,3.45678669708977,23692.5234840063,0.0,1.0
2012-08-02,5.74,5.74,5.65,5.7,3800,3.39178728911031,3.39178728911031,3.33860595530893,3.36815114075414,6430.8278028017,0.0,1.0
2012-08-03,5.67,5.68,5.67,5.68,700,3.35042402948701,3.35633306657605,3.35042402948701,3.35633306657605,1184.62617420032,0.0,1.0
2012-08-06,5.665,5.85,5.665,5.72,1300,3.34746951094249,3.45678669708977,3.34746951094249,3.37996921493222,2200.02003780058,0.0,1.0
2012-08-07,5.67,5.67,5.67,5.67,16,3.35042402948701,3.35042402948701,3.35042402948701,3.35042402948701,27.0771696960072,0.0,1.0
2012-08-08,5.65,5.85,5.65,5.75,1800,3.33860595530893,3.45678669708977,3.33860595530893,3.39769632619935,3046.18159080081,0.0,1.0
2012-08-09,5.65,5.6501,5.65,5.6501,400,3.33860595530893,3.33866504567982,3.33860595530893,3.33866504567982,676.929242400179,0.0,1.0
2012-08-10,5.71,5.85,5.7,5.7,3300,3.37406017784318,3.45678669708977,3.36815114075414,3.36815114075414,5584.66624980148,0.0,1.0
2012-08-13,5.46,5.6501,5.25,5.65,26200,3.22633425061712,3.33866504567982,3.10224447174723,3.33860595530893,44338.8653772118,0.0,1.0
2012-08-14,5.2,5.46,5.2,5.46,12100,3.07269928630202,3.22633425061712,3.07269928630202,3.22633425061712,20477.1095826054,0.0,1.0
2012-08-15,5.22,5.25,5.22,5.25,1800,3.08451736048011,3.10224447174723,3.08451736048011,3.10224447174723,3046.1815908008,0.0,1.0
2012-08-16,5.4999,5.4999,5.35,5.35,600,3.2499113086024,3.2499113086024,3.16133484263766,3.16133484263766,1015.39386360027,0.0,1.0
2012-08-17,5.47,5.51,5.45,5.51,1500,3.23224328770617,3.25587943606233,3.22042521352808,3.25587943606233,2538.48465900067,0.0,1.0
2012-08-20,5.32,5.548,5.27,5.48,11700,3.14360773137053,3.2783337770007,3.11406254592532,3.23815232479521,19800.1803402053,0.0,1.0
2012-08-21,5.32,5.32,5.32,5.32,0,3.14360773137053,3.14360773137053,3.14360773137053,3.14360773137053,0,0.0,1.0
2012-08-22,5.32,5.32,5.32,5.32,400,3.14360773137053,3.14360773137053,3.14360773137053,3.14360773137053,676.92924240018,0.0,1.0
2012-08-23,5.3499,5.35,5.3,5.35,3000,3.16127575226677,3.16133484263766,3.13178965719245,3.16133484263766,5076.96931800134,0.0,1.0
2012-08-24,5.3,5.6531,5.3,5.36,5400,3.13178965719245,3.34043775680653,3.13178965719245,3.1672438797267,9138.54477240241,0.0,1.0
2012-08-27,5.25,5.55,5.25,5.29,3300,3.10224447174723,3.2795155844185,3.10224447174723,3.1258806201034,5584.66624980149,0.0,1.0
2012-08-28,5.23,5.26,5.23,5.2401,3900,3.09042639756915,3.10815350883628,3.09042639756915,3.09639452502908,6600.06011340175,0.0,1.0
2012-08-29,5.22,5.23,5.22,5.22,3000,3.08451736048011,3.09042639756915,3.08451736048011,3.08451736048011,5076.96931800134,0.0,1.0
2012-08-30,5.2,5.2,5.2,5.2,200,3.07269928630202,3.07269928630202,3.07269928630202,3.07269928630202,338.46462120009,0.0,1.0
2012-08-31,5.2,5.21,5.2,5.21,1100,3.07269928630202,3.07860832339106,3.07269928630202,3.07860832339106,1861.55541660049,0.0,1.0
2012-09-04,5.16,5.21,5.05,5.05,18900,3.04906313794585,3.07860832339106,2.98406372996639,2.98406372996639,31984.9067034085,0.0,1.0
2012-09-05,5.16,5.2,5.16,5.2,400,3.04906313794585,3.07269928630202,3.04906313794585,3.07269928630202,676.92924240018,0.0,1.0
2012-09-06,5.17,5.2,5.1,5.11,19100,3.05497217503489,3.07269928630202,3.0136089154116,3.01951795250064,32323.3713246086,0.0,1.0
2012-09-07,5.24,5.24,5.1,5.14,900,3.09633543465819,3.09633543465819,3.0136089154116,3.03724506376777,1523.0907954004,0.0,1.0
2012-09-10,5.45,5.45,5.45,5.45,300,3.22042521352808,3.22042521352808,3.22042521352808,3.22042521352808,507.696931800135,0.0,1.0
2012-09-11,5.5,5.56,5.5,5.53,2500,3.24997039897329,3.28542462150755,3.24997039897329,3.26769751024042,4230.80776500112,0.0,1.0
2012-09-12,5.44,5.74,5.32,5.51,9700,3.21451617643904,3.39178728911031,3.14360773137053,3.25587943606233,16415.5341282043,0.0,1.0
2012-09-13,5.3,5.488,5.3,5.36,8600,3.13178965719245,3.24287955446644,3.13178965719245,3.1672438797267,14553.9787116038,0.0,1.0
2012-09-14,5.48,5.6899,5.32,5.66,13800,3.23815232479521,3.36218301329421,3.14360773137053,3.34451499239797,23354.0588628062,0.0,1.0
2012-09-17,5.5,5.6,5.5,5.55,25800,3.24997039897329,3.30906076986372,3.24997039897329,3.2795155844185,43661.9361348116,0.0,1.0
2012-09-18,5.51,5.51,5.4,5.5,13100,3.25587943606233,3.25587943606233,3.19088002808287,3.24997039897329,22169.4326886059,0.0,1.0
2012-09-19,5.4999,5.55,5.48,5.48,4600,3.2499113086024,3.2795155844185,3.23815232479521,3.23815232479521,7784.68628760207,0.0,1.0
2012-09-20,5.44,5.45,5.42,5.42,5100,3.21451617643904,3.22042521352808,3.20269810226095,3.20269810226095,8630.84784060228,0.0,1.0
2012-09-21,5.48,5.48,5.42,5.48,3400,3.23815232479521,3.23815232479521,3.20269810226095,3.23815232479521,5753.89856040152,0.0,1.0
2012-09-24,5.42,5.54,5.4,5.46,10500,3.20269810226095,3.27360654732946,3.19088002808287,3.22633425061712,17769.3926130047,0.0,1.0
2012-09-25,5.46,5.49,5.43,5.43,9200,3.22633425061712,3.24406136188425,3.20860713935,3.20860713935,15569.3725752041,0.0,1.0
2012-09-26,5.46,5.46,5.4,5.45,13600,3.22633425061712,3.22633425061712,3.19088002808287,3.22042521352808,23015.5942416061,0.0,1.0
2012-09-27,5.39,5.49,5.31,5.49,5400,3.23224328770617,3.29221069564134,3.18426936135802,3.29221069564134,9004.89146677312,0.08,1.0
2012-09-28,5.33,5.47,5.33,5.36,1400,3.19626284294506,3.28021721405431,3.19626284294506,3.21425306532561,2334.60149138563,0.0,1.0
2012-10-01,5.37,5.37,5.35,5.37,9200,3.22024980611913,3.22024980611913,3.20825632453209,3.22024980611913,15341.6669433913,0.0,1.0
2012-10-02,5.3679,5.37,5.35,5.35,1700,3.21899049055249,3.22024980611913,3.20825632453209,3.20825632453209,2834.87323953969,0.0,1.0
2012-10-03,5.34,5.37,5.34,5.37,14800,3.20225958373858,3.22024980611913,3.20225958373858,3.22024980611913,24680.0729089338,0.0,1.0
2012-10-04,5.49,5.53,5.34,5.37,19400,3.29221069564134,3.31619765881542,3.20225958373858,3.22024980611913,32350.9063806295,0.0,1.0
2012-10-05,5.52,5.53,5.39,5.44,1700,3.3102009180219,3.31619765881542,3.23224328770617,3.26222699167376,2834.87323953969,0.0,1.0
2012-10-08,5.37,5.54,5.37,5.54,7400,3.22024980611913,3.32219439960893,3.22024980611913,3.32219439960893,12340.0364544669,0.0,1.0
2012-10-09,5.07,5.445,5.07,5.37,11800,3.04034758231359,3.26522536207051,3.04034758231359,3.22024980611913,19677.3554273932,0.0,1.0
2012-10-10,5.272,5.49,5.272,5.49,600,3.16148174634265,3.29221069564134,3.16148174634265,3.29221069564134,1000.54349630813,0.0,1.0
2012-10-11,5.4,5.4,5.4,5.4,500,3.23824002849968,3.23824002849968,3.23824002849968,3.23824002849968,833.78624692344,0.0,1.0
2012-10-12,5.4,5.4,5.4,5.4,0,3.23824002849968,3.23824002849968,3.23824002849968,3.23824002849968,0,0.0,1.0
2012-10-15,5.3109,5.32,5.3109,5.32,300,3.18480906802944,3.19026610215154,3.18480906802944,3.19026610215154,500.271748154063,0.0,1.0
2012-10-16,5.3952,5.3952,5.28,5.3,2200,3.23536159291879,3.23536159291879,3.16627913897747,3.1782726205645,3668.65948646314,0.0,1.0
2012-10-17,5.4,5.4,5.4,5.4,0,3.23824002849968,3.23824002849968,3.23824002849968,3.23824002849968,0,0.0,1.0
2012-10-18,5.28,5.29,5.28,5.29,300,3.16627913897747,3.17227587977099,3.16627913897747,3.17227587977099,500.271748154063,0.0,1.0
2012-10-19,5.28,5.28,5.28,5.28,99,3.16627913897747,3.16627913897747,3.16627913897747,3.16627913897747,165.089676890841,0.0,1.0
2012-10-22,5.45,5.5,5.44,5.45,2100,3.26822373246727,3.29820743643486,3.26222699167376,3.26822373246727,3501.90223707845,0.0,1.0
2012-10-23,5.28,5.29,5.25,5.29,5900,3.16627913897747,3.17227587977099,3.14828891659691,3.17227587977099,9838.67771369657,0.0,1.0
2012-10-24,5.44,5.44,5.29,5.29,2800,3.26222699167376,3.26222699167376,3.17227587977099,3.17227587977099,4669.20298277125,0.0,1.0
2012-10-25,5.46,5.46,5.46,5.46,100,3.27422047326079,3.27422047326079,3.27422047326079,3.27422047326079,166.757249384688,0.0,1.0
2012-10-26,5.29,5.41,5.29,5.41,400,3.17227587977099,3.2442367692932,3.17227587977099,3.2442367692932,667.02899753875,0.0,1.0
2012-10-31,5.19,5.26,5.1,5.26,26400,3.11230847183581,3.15428565739043,3.05833780469414,3.15428565739043,44023.9138375575,0.0,1.0
2012-11-01,5.25,5.25,5.22,5.22,3000,3.14828891659691,3.14828891659691,3.13029869421636,3.13029869421636,5002.71748154064,0.0,1.0
2012-11-02,5.18,5.25,5.13,5.21,3200,3.10631173104229,3.14828891659691,3.0763280270747,3.12430195342284,5336.23198031001,0.0,1.0
2012-11-05,5.23,5.23,5.02,5.02,9700,3.13629543500988,3.13629543500988,3.010363878346,3.010363878346,16175.4531903147,0.0,1.0
2012-11-06,5.16,5.271,5.04,5.21,9100,3.09431824945525,3.1608820722633,3.02235735993304,3.12430195342284,15174.9096940066,0.0,1.0
2012-11-07,5.14,5.14,5.04,5.04,9600,3.08232476786822,3.08232476786822,3.02235735993304,3.02235735993304,16008.69594093,0.0,1.0
2012-11-08,5.04,5.16,5.04,5.16,2800,3.02235735993304,3.09431824945525,3.02235735993304,3.09431824945525,4669.20298277125,0.0,1.0
2012-11-09,5.02,5.128,5.01,5.01,11600,3.010363878346,3.075128678916,3.00436713755248,3.00436713755248,19343.8409286238,0.0,1.0
2012-11-12,4.92,5.0101,4.67,5.01,3500,2.95039647041082,3.00442710496042,2.80047795057287,3.00436713755248,5836.50372846408,0.0,1.0
2012-11-13,4.85,4.99,4.85,4.96,3300,2.9084192848562,2.99237365596545,2.9084192848562,2.97438343358489,5502.98922969469,0.0,1.0
2012-11-14,4.845,4.98,4.8,4.89,3000,2.90542091445944,2.98637691517193,2.87843558088861,2.93240624803027,5002.71748154063,0.0,1.0
2012-11-15,5.06,5.16,5.06,5.11,5500,3.03435084152007,3.09431824945525,3.03435084152007,3.06433454548766,9171.64871615784,0.0,1.0
2012-11-16,5.05,5.1801,5.05,5.18,1500,3.02835410072656,3.10637169845022,3.02835410072656,3.10631173104229,2501.35874077031,0.0,1.0
2012-11-19,5.27,5.28,5.2,5.27,10800,3.16028239818395,3.16627913897747,3.11830521262932,3.16028239818395,18009.7829335463,0.0,1.0
2012-11-20,5.3,5.3,5.17,5.21,14800,3.1782726205645,3.1782726205645,3.10031499024877,3.12430195342284,24680.0729089338,0.0,1.0
2012-11-21,5.25,5.33,5.23,5.325,5200,3.14828891659691,3.19626284294506,3.13629543500988,3.1932644725483,8671.37696800377,0.0,1.0
2012-11-23,5.28,5.28,5.28,5.28,100,3.16627913897747,3.16627913897747,3.16627913897747,3.16627913897747,166.757249384688,0.0,1.0
2012-11-26,5.25,5.35,5.24,5.35,4500,3.14828891659691,3.20825632453209,3.1422921758034,3.20825632453209,7504.07622231096,0.0,1.0
2012-11-27,5.12,5.21,5.12,5.18,9100,3.07033128628118,3.12430195342284,3.07033128628118,3.10631173104229,15174.9096940066,0.0,1.0
2012-11-28,5.13,5.14,5.08,5.08,2200,3.0763280270747,3.08232476786822,3.04634432310711,3.04634432310711,3668.65948646313,0.0,1.0
2012-11-29,5.15,5.21,5.15,5.2,5200,3.08832150866174,3.12430195342284,3.08832150866174,3.11830521262932,8671.37696800375,0.0,1.0
2012-11-30,5.09,5.15,5.09,5.15,11700,3.05234106390063,3.08832150866174,3.05234106390063,3.08832150866174,19510.5981780084,0.0,1.0
2012-12-03,5.38,5.41,5.19,5.19,10600,3.22624654691265,3.2442367692932,3.11230847183581,3.11230847183581,17676.2684347769,0.0,1.0
2012-12-04,5.3,5.53,5.18,5.53,9500,3.1782726205645,3.31619765881542,3.10631173104229,3.31619765881542,15841.9386915454,0.0,1.0
2012-12-05,5.34,5.34,5.33,5.34,2400,3.20225958373858,3.20225958373858,3.19626284294506,3.20225958373858,4002.1739852325,0.0,1.0
2012-12-06,5.3,5.48,5.3,5.4799,3100,3.1782726205645,3.28621395484783,3.1782726205645,3.28615398743989,5169.47473092533,0.0,1.0
2012-12-07,5.3,5.42,5.3,5.3,6100,3.1782726205645,3.25023351008672,3.1782726205645,3.1782726205645,10172.192212466,0.0,1.0
2012-12-10,5.24,5.264,5.17,5.26,11400,3.1422921758034,3.15668435370784,3.10031499024877,3.15428565739043,19010.3264298544,0.0,1.0
2012-12-11,5.23,5.23,5.04,5.09,4200,3.18426936135802,3.18426936135802,3.06858844765668,3.09903079336756,6898.28576268183,0.08,1.0
2012-12-12,5.15,5.23,5.15,5.23,1300,3.13556160822061,3.18426936135802,3.13556160822061,3.18426936135802,2135.18368844914,0.0,1.0
2012-12-13,5.15,5.15,5.06,5.06,4600,3.13556160822061,3.13556160822061,3.08076538594103,3.08076538594103,7555.26535912773,0.0,1.0
2012-12-14,5.26,5.29,5.11,5.11,2000,3.20253476878455,3.22080017621108,3.11120773165191,3.11120773165191,3284.89798222944,0.0,1.0
2012-12-17,5.36,5.36,5.07,5.07,3700,3.26341946020631,3.26341946020631,3.08685385508321,3.08685385508321,6077.06126712447,0.0,1.0
2012-12-18,5.09,5.23,5.03,5.13,17200,3.09903079336756,3.18426936135802,3.0624999785145,3.12338466993626,28250.1226471732,0.0,1.0
2012-12-19,5.12,5.28,5.07,5.24,11300,3.11729620079409,3.2147117070689,3.08685385508321,3.1903578305002,18559.6735995963,0.0,1.0
2012-12-20,5.2299,5.25,5.11,5.11,1700,3.1842084766666,3.19644629964237,3.11120773165191,3.11120773165191,2792.16328489503,0.0,1.0
2012-12-21,5.07,5.228,5.07,5.15,5600,3.08685385508321,3.18305166752959,3.08685385508321,3.13556160822061,9197.71435024243,0.0,1.0
2012-12-24,5.2276,5.24,5.08,5.08,1200,3.1828081287639,3.1903578305002,3.09294232422538,3.09294232422538,1970.93878933766,0.0,1.0
2012-12-26,5.2,5.2,5.16,5.16,200,3.16600395393149,3.16600395393149,3.14165007736279,3.14165007736279,328.489798222945,0.0,1.0
2012-12-27,5.1999,5.1999,5.11,5.13,3300,3.16594306924007,3.16594306924007,3.11120773165191,3.12338466993626,5420.08167067858,0.0,1.0
2012-12-28,5.25,5.25,5.13,5.24,7700,3.19644629964237,3.19644629964237,3.12338466993626,3.1903578305002,12646.8572315834,0.0,1.0
2012-12-31,5.21,5.3,5.21,5.3,5100,3.17209242307367,3.22688864535325,3.17209242307367,3.22688864535325,8376.48985468508,0.0,1.0
2013-01-02,5.45,5.51,5.3,5.3,48200,3.31821568248589,3.35474649733895,3.22688864535325,3.22688864535325,79166.0413717296,0.0,1.0
2013-01-03,5.41,5.49,5.41,5.41,900,3.29386180591719,3.3425695590546,3.29386180591719,3.29386180591719,1478.20409200325,0.0,1.0
2013-01-04,5.35,5.42,5.35,5.41,6100,3.25733099106413,3.29995027505937,3.25733099106413,3.29386180591719,10018.9388457998,0.0,1.0
2013-01-07,5.35,5.35,5.35,5.35,4600,3.25733099106413,3.25733099106413,3.25733099106413,3.25733099106413,7555.26535912772,0.0,1.0
2013-01-08,5.29,5.33,5.28,5.31,1100,3.22080017621108,3.24515405277978,3.2147117070689,3.23297711449543,1806.69389022619,0.0,1.0
2013-01-09,5.35,5.35,5.23,5.25,8100,3.25733099106413,3.25733099106413,3.18426936135802,3.19644629964237,13303.8368280293,0.0,1.0
2013-01-10,5.2964,5.36,5.25,5.33,3100,3.22469679646207,3.26341946020631,3.19644629964237,3.24515405277978,5091.59187245564,0.0,1.0
2013-01-11,5.35,5.35,5.35,5.35,1900,3.25733099106413,3.25733099106413,3.25733099106413,3.25733099106413,3120.65308311797,0.0,1.0
2013-01-14,5.31,5.4,5.3,5.4,3200,3.23297711449543,3.28777333677501,3.22688864535325,3.28777333677501,5255.83677156711,0.0,1.0
2013-01-15,5.3,5.3,5.3,5.3,200,3.22688864535325,3.22688864535325,3.22688864535325,3.22688864535325,328.489798222945,0.0,1.0
2013-01-16,5.26,5.2685,5.23,5.23,2800,3.20253476878455,3.2077099675554,3.18426936135802,3.18426936135802,4598.85717512122,0.0,1.0
2013-01-17,5.39,5.4599,5.26,5.26,700,3.28168486763284,3.32424326693665,3.20253476878455,3.20253476878455,1149.7142937803,0.0,1.0
2013-01-18,5.42,5.42,5.42,5.42,500,3.29995027505937,3.29995027505937,3.29995027505937,3.29995027505937,821.224495557359,0.0,1.0
2013-01-22,5.45,5.45,5.4,5.4,1200,3.31821568248589,3.31821568248589,3.28777333677501,3.28777333677501,1970.93878933767,0.0,1.0
2013-01-23,5.41,5.49,5.41,5.49,3300,3.29386180591719,3.3425695590546,3.29386180591719,3.3425695590546,5420.08167067858,0.0,1.0
2013-01-24,5.52,5.7999,5.41,5.44,36200,3.36083496648112,3.53125121777063,3.29386180591719,3.31212721334372,59456.653478353,0.0,1.0
2013-01-25,5.4703,5.51,5.4235,5.51,7700,3.33057527484451,3.35474649733895,3.30208123925913,3.35474649733895,12646.8572315834,0.0,1.0
2013-01-28,5.44,5.45,5.4,5.45,14400,3.31212721334372,3.31821568248589,3.28777333677501,3.31821568248589,23651.265472052,0.0,1.0
2013-01-29,5.46,5.51,5.4,5.51,2600,3.32430415162807,3.35474649733895,3.28777333677501,3.35474649733895,4270.36737689827,0.0,1.0
2013-01-30,5.53,5.53,5.41,5.41,500,3.3669234356233,3.3669234356233,3.29386180591719,3.29386180591719,821.224495557361,0.0,1.0
2013-01-31,5.49,5.5,5.42,5.48,10000,3.3425695590546,3.34865802819677,3.29995027505937,3.33648108991242,16424.4899111472,0.0,1.0
2013-02-01,5.541,5.55,5.53,5.54,3100,3.37362075167969,3.37910037390765,3.3669234356233,3.37301190476548,5091.59187245564,0.0,1.0
2013-02-04,5.5302,5.55,5.5302,5.542,3200,3.36704520500614,3.37910037390765,3.36704520500614,3.37422959859391,5255.83677156711,0.0,1.0
2013-02-05,5.51,5.6,5.5031,5.6,17100,3.35474649733895,3.40954271961853,3.35054545363085,3.40954271961853,28085.8777480617,0.0,1.0
2013-02-06,5.55,5.55,5.528,5.54,1700,3.37910037390765,3.37910037390765,3.36570574179487,3.37301190476548,2792.16328489503,0.0,1.0
2013-02-07,5.6,5.6,5.5368,5.55,13100,3.40954271961853,3.40954271961853,3.37106359463998,3.37910037390765,21516.0817836029,0.0,1.0
2013-02-08,5.75,5.75,5.59,5.63,20400,3.50086975675117,3.50086975675117,3.40345425047636,3.42780812704506,33505.9594187403,0.0,1.0
2013-02-11,5.91,5.95,5.75,5.75,11500,3.59828526302599,3.62263913959469,3.50086975675117,3.50086975675117,18888.1633978193,0.0,1.0
2013-02-12,5.8501,5.98,5.79,5.9599,38300,3.56181533286435,3.64090454702122,3.52522363331988,3.62866672404544,62905.7963596939,0.0,1.0
2013-02-13,5.88,5.916,5.88,5.916,500,3.58001985559946,3.60193834451129,3.58001985559946,3.60193834451129,821.22449555736,0.0,1.0
2013-02-14,5.91,5.9899,5.8664,5.9899,1600,3.59828526302599,3.64693213147197,3.5717395375661,3.64693213147197,2627.91838578355,0.0,1.0
2013-02-15,5.91,5.91,5.91,5.91,0,3.59828526302599,3.59828526302599,3.59828526302599,3.59828526302599,0,0.0,1.0
2013-02-19,5.8812,5.99,5.8601,5.95,13300,3.58075047189652,3.64699301616339,3.56790380200653,3.62263913959469,21844.5715818258,0.0,1.0
2013-02-20,5.64,5.9,5.49,5.9,11200,3.43389659618724,3.59219679388381,3.3425695590546,3.59219679388381,18395.4287004849,0.0,1.0
2013-02-21,5.69,5.81,5.54,5.7,4200,3.46433894189812,3.53740057160423,3.37301190476548,3.47042741104029,6898.28576268182,0.0,1.0
2013-02-22,5.65,5.779,5.63,5.7,4000,3.43998506532941,3.51852631726348,3.42780812704506,3.47042741104029,6569.79596445889,0.0,1.0
2013-02-25,5.83,6.36,5.6,5.61,70900,3.54957750988858,3.8722663744239,3.40954271961853,3.41563118876071,116449.633470034,0.0,1.0
2013-02-26,5.71,6.0,5.541,6.0,6900,3.47651588018247,3.65308148530557,3.37362075167969,3.65308148530557,11332.8980386916,0.0,1.0
2013-02-27,5.7001,5.75,5.7001,5.73,13100,3.47048829573171,3.50086975675117,3.47048829573171,3.48869281846682,21516.0817836029,0.0,1.0
2013-02-28,5.78,5.8,5.77,5.78,1400,3.5191351641777,3.53131210246205,3.51304669503552,3.5191351641777,2299.42858756061,0.0,1.0
2013-03-01,5.8499,5.9699,5.76,5.9699,15500,3.56169356348151,3.63475519318762,3.50695822589335,3.63475519318762,25457.9593622782,0.0,1.0
2013-03-04,5.89,5.9,5.8,5.85,18400,3.58610832474163,3.59219679388381,3.53131210246205,3.56175444817293,30221.0614365109,0.0,1.0
2013-03-05,6.0101,6.2,5.9,5.9799,99700,3.65923083913917,3.77485086814909,3.59219679388381,3.6408436623298,163752.164414138,0.0,1.0
2013-03-06,5.9,6.1793,5.73,5.98,53100,3.59219679388381,3.76224773702478,3.48869281846682,3.64090454702122,87214.0414281917,0.0,1.0
2013-03-07,5.99,6.0899,5.91,5.94,10700,3.64699301616339,3.70781682289373,3.59828526302599,3.61655067045251,17574.2042049275,0.0,1.0
2013-03-08,6.09,6.1,6.0,6.0,13000,3.70787770758515,3.71396617672733,3.65308148530557,3.65308148530557,21351.8368844914,0.0,1.0
2013-03-11,6.2,6.2,6.13,6.13,45900,3.77485086814909,3.77485086814909,3.73223158415386,3.73223158415386,75388.4086921657,0.0,1.0
2013-03-12,6.14,6.15,5.8299,5.838,5000,3.78702780643344,3.79319560416379,3.59576439881536,3.60076031497694,8106.62122624147,0.08,1.0
2013-03-13,6.01,6.1776,5.86,6.17,31100,3.70684643593892,3.81021872589955,3.61432946998371,3.80553119962448,50423.184027222,0.0,1.0
2013-03-14,5.99,6.14,5.97,6.14,7300,3.69451084047823,3.78702780643344,3.68217524501753,3.78702780643344,11835.6669903125,0.0,1.0
2013-03-15,6.05,6.12,5.871,6.1,20500,3.73151762686031,3.77469221097275,3.62111404748709,3.76235661551205,33237.14702759,0.0,1.0
2013-03-18,6.18,6.199,6.011,6.16,8900,3.81169899735483,3.82341781304249,3.70746321571196,3.79936340189414,14429.7857827098,0.0,1.0
2013-03-19,6.06,6.4,5.76,6.23,14000,3.73768542459066,3.94739054742248,3.55265149268023,3.84253798600657,22698.5394334761,0.0,1.0
2013-03-20,6.11,6.11,5.89,5.89,5000,3.7685244132424,3.7685244132424,3.63283286317475,3.63283286317475,8106.62122624146,0.0,1.0
2013-03-21,6.17,6.22,6.1,6.1,2800,3.80553119962448,3.83637018827622,3.76235661551205,3.76235661551205,4539.70788669523,0.0,1.0
2013-03-22,6.11,6.24,6.04,6.23,9300,3.7685244132424,3.84870578373692,3.72534982912996,3.84253798600657,15078.3154808091,0.0,1.0
2013-03-25,6.06,6.189,6.06,6.09,2900,3.73768542459066,3.81725001531214,3.73768542459066,3.7561888177817,4701.84031122005,0.0,1.0
2013-03-26,6.1399,6.19,6.0452,6.1899,5700,3.78696612845614,3.81786679508518,3.72855708394975,3.81780511710788,9241.54819791527,0.0,1.0
2013-03-27,6.04,6.05,6.02,6.02,5700,3.72534982912996,3.73151762686031,3.71301423366927,3.71301423366927,9241.54819791529,0.0,1.0
2013-03-28,6.17,6.23,6.01,6.13,23200,3.80553119962448,3.84253798600657,3.70684643593892,3.78086000870309,37614.7224897605,0.0,1.0
2013-04-01,6.17,6.17,6.15,6.17,1500,3.80553119962448,3.80553119962448,3.79319560416379,3.80553119962448,2431.98636787244,0.0,1.0
2013-04-02,6.1,6.15,6.1,6.1,5600,3.76235661551205,3.79319560416379,3.76235661551205,3.76235661551205,9079.41577339044,0.0,1.0
2013-04-03,6.1,6.12,6.1,6.12,3100,3.76235661551205,3.77469221097275,3.76235661551205,3.77469221097275,5026.10516026971,0.0,1.0
2013-04-04,6.11,6.15,6.1,6.15,5800,3.7685244132424,3.79319560416379,3.76235661551205,3.79319560416379,9403.6806224401,0.0,1.0
2013-04-05,6.11,6.1559,6.08,6.08,6100,3.7685244132424,3.79683460482469,3.75002102005136,3.75002102005136,9890.07789601459,0.0,1.0
2013-04-08,6.1,6.17,6.04,6.05,3900,3.76235661551205,3.80553119962448,3.72534982912996,3.73151762686031,6323.16455646835,0.0,1.0
2013-04-09,6.07,6.1399,6.04,6.06,6100,3.74385322232101,3.78696612845614,3.72534982912996,3.73768542459066,9890.07789601459,0.0,1.0
2013-04-10,6.14,6.15,6.04,6.04,21600,3.78702780643344,3.79319560416379,3.72534982912996,3.72534982912996,35020.6036973631,0.0,1.0
2013-04-11,6.16,6.17,6.13,6.15,7500,3.79936340189414,3.80553119962448,3.78086000870309,3.79319560416379,12159.9318393622,0.0,1.0
2013-04-12,6.17,6.18,6.14,6.18,7600,3.80553119962448,3.81169899735483,3.78702780643344,3.81169899735483,12322.064263887,0.0,1.0
2013-04-15,6.02,6.18,6.02,6.15,27900,3.71301423366927,3.81169899735483,3.71301423366927,3.79319560416379,45234.9464424274,0.0,1.0
2013-04-16,6.08,6.1304,6.02,6.02,4000,3.75002102005136,3.78110672061231,3.71301423366927,3.71301423366927,6485.29698099317,0.0,1.0
2013-04-17,6.01,6.13,6.0,6.05,6900,3.70684643593892,3.78086000870309,3.70067863820857,3.73151762686031,11187.1372922132,0.0,1.0
2013-04-18,6.0,6.08,6.0,6.08,4700,3.70067863820857,3.75002102005136,3.70067863820857,3.75002102005136,7620.22395266699,0.0,1.0
2013-04-19,6.08,6.08,5.93,5.98,4800,3.75002102005136,3.75002102005136,3.65750405409614,3.68834304274788,7782.3563771918,0.0,1.0
2013-04-22,5.98,6.05,5.95,6.05,5400,3.68834304274788,3.73151762686031,3.66983964955684,3.73151762686031,8755.15092434079,0.0,1.0
2013-04-23,6.0399,6.0399,5.8999,5.95,9200,3.72528815115266,3.72528815115266,3.63893898292779,3.66983964955684,14916.1830562843,0.0,1.0
2013-04-24,6.05,6.08,5.99,5.99,6300,3.73151762686031,3.75002102005136,3.69451084047823,3.69451084047823,10214.3427450643,0.0,1.0
2013-04-25,5.75,6.08,5.72,6.08,31200,3.54648369494988,3.75002102005136,3.52798030175884,3.75002102005136,50585.3164517468,0.0,1.0
2013-04-26,5.73,5.792,5.68,5.71,2900,3.53414809948919,3.57238844541734,3.50330911083745,3.52181250402849,4701.84031122005,0.0,1.0
2013-04-29,5.72,5.77,5.72,5.72,7600,3.52798030175884,3.55881929041058,3.52798030175884,3.52798030175884,12322.064263887,0.0,1.0
2013-04-30,5.74,5.781,5.66,5.74,16400,3.54031589721954,3.56560386791396,3.49097351537676,3.54031589721954,26589.717622072,0.0,1.0
2013-05-01,5.74,5.829,5.669,5.77,8200,3.54031589721954,3.59520929701963,3.49652453333407,3.55881929041058,13294.858811036,0.0,1.0
2013-05-02,5.84,5.84,5.76,5.76,5400,3.60199387452301,3.60199387452301,3.55265149268023,3.55265149268023,8755.15092434079,0.0,1.0
2013-05-03,5.81,5.84,5.81,5.84,9400,3.58349048133197,3.60199387452301,3.58349048133197,3.60199387452301,15240.447905334,0.0,1.0
2013-05-06,5.92,6.0,5.58,5.81,22400,3.65133625636579,3.70067863820857,3.44163113353397,3.58349048133197,36317.6630935618,0.0,1.0
2013-05-07,5.96,5.9999,5.93,5.93,2700,3.67600744728718,3.70061696023127,3.65750405409614,3.65750405409614,4377.5754621704,0.0,1.0
2013-05-08,5.9999,6.0,5.9,5.91,2300,3.70061696023127,3.70067863820857,3.6390006609051,3.64516845863545,3729.04576407108,0.0,1.0
2013-05-09,5.97,5.97,5.9,5.9596,1700,3.68217524501753,3.68217524501753,3.6390006609051,3.67576073537797,2756.2512169221,0.0,1.0
2013-05-10,5.98,6.0,5.98,5.98,1700,3.68834304274788,3.70067863820857,3.68834304274788,3.68834304274788,2756.2512169221,0.0,1.0
2013-05-13,5.93,5.93,5.93,5.93,200,3.65750405409614,3.65750405409614,3.65750405409614,3.65750405409614,324.264849049659,0.0,1.0
2013-05-14,5.97,5.99,5.9048,5.93,6400,3.68217524501753,3.69451084047823,3.64196120381567,3.65750405409614,10376.4751695891,0.0,1.0
2013-05-15,6.01,6.04,5.95,5.98,5600,3.70684643593892,3.72534982912996,3.66983964955684,3.68834304274788,9079.41577339045,0.0,1.0
2013-05-16,6.0,6.009,5.96,5.96,1900,3.70067863820857,3.70622965616589,3.67600744728718,3.67600744728718,3080.51606597176,0.0,1.0
2013-05-17,6.09,6.24,5.98,6.12,10600,3.7561888177817,3.84870578373692,3.68834304274788,3.77469221097275,17186.0369996319,0.0,1.0
2013-05-20,6.11,6.136,6.11,6.11,3500,3.7685244132424,3.7845606873413,3.7685244132424,3.7685244132424,5674.63485836903,0.0,1.0
2013-05-21,6.14,6.23,6.14,6.23,2800,3.78702780643344,3.84253798600657,3.78702780643344,3.84253798600657,4539.70788669522,0.0,1.0
2013-05-22,6.07,6.1999,6.07,6.18,600,3.74385322232101,3.82397291483822,3.74385322232101,3.81169899735483,972.794547148976,0.0,1.0
2013-05-23,6.08,6.09,6.0,6.04,21000,3.75002102005136,3.7561888177817,3.70067863820857,3.72534982912996,34047.8091502141,0.0,1.0
2013-05-24,6.25,6.25,6.02,6.02,10400,3.85487358146726,3.85487358146726,3.71301423366927,3.71301423366927,16861.7721505823,0.0,1.0
2013-05-28,6.16,6.25,5.95,6.25,7300,3.79936340189414,3.85487358146726,3.66983964955684,3.85487358146726,11835.6669903125,0.0,1.0
2013-05-29,6.13,6.19,6.07,6.15,11600,3.78086000870309,3.81786679508518,3.74385322232101,3.79319560416379,18807.3612448802,0.0,1.0
2013-05-30,6.12,6.12,6.12,6.12,200,3.77469221097275,3.77469221097275,3.77469221097275,3.77469221097275,324.264849049658,0.0,1.0
2013-05-31,6.16,6.179,6.07,6.07,1200,3.79936340189414,3.8110822175818,3.74385322232101,3.74385322232101,1945.58909429795,0.0,1.0
2013-06-03,6.22,6.38,6.07,6.38,9900,3.83637018827622,3.93505495196178,3.74385322232101,3.93505495196178,16051.1100279581,0.0,1.0
2013-06-04,6.07,6.09,6.06,6.09,29700,3.74385322232101,3.7561888177817,3.73768542459066,3.7561888177817,48153.3300838743,0.0,1.0
2013-06-05,6.03,6.139,6.021,6.06,3800,3.71918203139962,3.78641102666041,3.7136310134423,3.73768542459066,6161.03213194351,0.0,1.0
2013-06-06,6.07,6.1,5.95,6.02,68600,3.74385322232101,3.76235661551205,3.66983964955684,3.71301423366927,111222.843224033,0.0,1.0
2013-06-07,6.03,6.13,6.02,6.021,6000,3.71918203139962,3.78086000870309,3.71301423366927,3.7136310134423,9727.94547148975,0.0,1.0
2013-06-10,6.3,6.37,6.13,6.13,37200,3.885712570119,3.92888715423144,3.78086000870309,3.78086000870309,60313.2619232366,0.0,1.0
2013-06-11,6.21,6.359,6.101,6.13,44000,3.87954477238866,3.97262885790974,3.81144970311485,3.82956673989412,70430.9438428686,0.08,1.0
2013-06-12,6.15,6.18,6.027,6.18,8600,3.84206124801775,3.8608030102032,3.7652200230574,3.8608030102032,13766.0481147425,0.0,1.0
2013-06-13,6.09,6.2047,6.0,6.1,14500,3.80457772364685,3.87623372773589,3.74835243709049,3.81082497770866,23210.1974027635,0.0,1.0
2013-06-14,6.21,6.21,6.05,6.06,14400,3.87954477238866,3.87954477238866,3.77958870739958,3.78583596146139,23050.1270758479,0.0,1.0
2013-06-17,6.16,6.2,6.16,6.1676,2100,3.84830850207957,3.87329751832684,3.84830850207957,3.85305641516655,3361.47686522782,0.0,1.0
2013-06-18,6.1,6.209,6.1,6.209,400,3.81082497770866,3.87892004698247,3.81082497770866,3.87892004698247,640.281307662443,0.0,1.0
2013-06-19,6.04,6.2199,6.04,6.16,900,3.77334145333776,3.88572955390985,3.77334145333776,3.84830850207957,1440.63294224049,0.0,1.0
2013-06-20,6.07,6.229,6.06,6.12,5500,3.79208321552321,3.89141455510611,3.78583596146139,3.8233194858323,8803.86798035858,0.0,1.0
2013-06-21,6.23,6.23,6.14,6.14,5000,3.89203928051229,3.89203928051229,3.83581399395593,3.83581399395593,8003.51634578053,0.0,1.0
2013-06-24,6.02,6.2,6.02,6.2,10300,3.76084694521412,3.87329751832684,3.76084694521412,3.87329751832684,16487.2436723079,0.0,1.0
2013-06-25,6.11,6.17,6.08,6.08,1000,3.81707223177048,3.85455575614139,3.79833046958503,3.79833046958503,1600.70326915611,0.0,1.0
2013-06-26,6.1,6.17,6.1,6.17,500,3.81082497770866,3.85455575614139,3.81082497770866,3.85455575614139,800.351634578053,0.0,1.0
2013-06-27,6.16,6.18,6.16,6.18,500,3.84830850207957,3.8608030102032,3.84830850207957,3.8608030102032,800.351634578052,0.0,1.0
2013-06-28,6.19,6.2,6.1,6.16,9300,3.86705026426502,3.87329751832684,3.81082497770866,3.84830850207957,14886.5404031518,0.0,1.0
2013-07-01,6.36,6.36,6.19,6.19,16600,3.97325358331592,3.97325358331592,3.86705026426502,3.86705026426502,26571.6742679913,0.0,1.0
2013-07-02,6.38,6.38,6.2918,6.38,3900,3.98574809143955,3.98574809143955,3.93064731061432,3.98574809143955,6242.74274970882,0.0,1.0
2013-07-03,6.26,6.2844,6.26,6.2844,500,3.91078104269774,3.92602434260858,3.91078104269774,3.92602434260858,800.351634578053,0.0,1.0
2013-07-05,6.26,6.35,6.2,6.2,16600,3.91078104269774,3.9670063292541,3.87329751832684,3.87329751832684,26571.6742679914,0.0,1.0
2013-07-08,6.3,6.5,6.2,6.26,31100,3.93577005894501,4.06071514018136,3.87329751832684,3.91078104269774,49781.8716707549,0.0,1.0
2013-07-09,6.46,6.5,6.27,6.3,7300,4.03572612393409,4.06071514018136,3.91702829675956,3.93577005894501,11685.1338648396,0.0,1.0
2013-07-10,6.4,6.46,6.3101,6.46,3800,3.99824259956319,4.03572612393409,3.94207978554745,4.03572612393409,6082.6724227932,0.0,1.0
2013-07-11,6.48,6.49,6.26,6.445,5500,4.04822063205773,4.05446788611955,3.91078104269774,4.02635524284137,8803.86798035857,0.0,1.0
2013-07-12,6.48,6.5,6.4,6.48,12000,4.04822063205773,4.06071514018136,3.99824259956319,4.04822063205773,19208.4392298733,0.0,1.0
2013-07-15,6.44,6.45,6.4,6.44,10100,4.02323161581046,4.02947886987228,3.99824259956319,4.02323161581046,16167.1030184767,0.0,1.0
2013-07-16,6.43,6.45,6.4036,6.44,2600,4.01698436174864,4.02947886987228,4.00049161102544,4.02323161581046,4161.82849980587,0.0,1.0
2013-07-17,6.48,6.5,6.31,6.47,8300,4.04822063205773,4.06071514018136,3.94201731300683,4.04197337799591,13285.8371339957,0.0,1.0
2013-07-18,6.46,6.49,6.46,6.49,300,4.03572612393409,4.05446788611955,4.03572612393409,4.05446788611955,480.210980746832,0.0,1.0
2013-07-19,6.45,6.5,6.45,6.49,700,4.02947886987228,4.06071514018136,4.02947886987228,4.05446788611955,1120.49228840927,0.0,1.0
2013-07-22,6.43,6.5,6.396,6.41,3600,4.01698436174864,4.06071514018136,3.99574369793846,4.00448985362501,5762.53176896198,0.0,1.0
2013-07-23,6.43,6.5101,6.41,6.5,5000,4.01698436174864,4.0670248667838,4.00448985362501,4.06071514018136,8003.51634578053,0.0,1.0
2013-07-24,6.47,6.54,6.47,6.53,6500,4.04197337799591,4.08570415642863,4.04197337799591,4.07945690236682,10404.5712495147,0.0,1.0
2013-07-25,6.49,6.54,6.44,6.45,7700,4.05446788611955,4.08570415642863,4.02323161581046,4.02947886987228,12325.415172502,0.0,1.0
2013-07-26,6.47,6.599,6.47,6.599,2200,4.04197337799591,4.12256295539336,4.04197337799591,4.12256295539336,3521.54719214343,0.0,1.0
2013-07-29,6.55,6.55,6.46,6.46,10800,4.09195141049045,4.09195141049045,4.03572612393409,4.03572612393409,17287.5953068859,0.0,1.0
2013-07-30,6.58,6.58,6.521,6.521,4100,4.1106931726759,4.1106931726759,4.07383437371118,4.07383437371118,6562.88340354004,0.0,1.0
2013-07-31,6.45,6.6,6.45,6.6,8700,4.02947886987228,4.12318768079954,4.02947886987228,4.12318768079954,13926.1184416581,0.0,1.0
2013-08-01,6.6,6.6,6.56,6.57,11700,4.12318768079954,4.12318768079954,4.09819866455227,4.10444591861409,18728.2282491264,0.0,1.0
2013-08-02,6.32,6.6,6.32,6.52,6000,3.94826456706865,4.12318768079954,3.94826456706865,4.073209648305,9604.21961493663,0.0,1.0
2013-08-05,6.46,6.54,6.43,6.43,1900,4.03572612393409,4.08570415642863,4.01698436174864,4.01698436174864,3041.3362113966,0.0,1.0
2013-08-06,6.52,6.52,6.45,6.47,8800,4.073209648305,4.073209648305,4.02947886987228,4.04197337799591,14086.1887685737,0.0,1.0
2013-08-07,6.35,6.48,6.3401,6.48,2500,3.9670063292541,4.04822063205773,3.9608215477329,4.04822063205773,4001.75817289026,0.0,1.0
2013-08-08,6.61,6.61,6.44,6.44,3100,4.12943493486136,4.12943493486136,4.02323161581046,4.02323161581046,4962.18013438392,0.0,1.0
2013-08-09,6.61,6.6999,6.605,6.64,4200,4.12943493486136,4.18559774887709,4.12631130783045,4.14817669704681,6722.95373045564,0.0,1.0
2013-08-12,6.78,7.136,6.6099,6.69,52900,4.23563825391225,4.45804049851295,4.12937246232074,4.1794129673559,84677.202938358,0.0,1.0
2013-08-13,7.2,7.2,6.837,6.91,32500,4.49802292450859,4.49802292450859,4.27124760206461,4.31685255671588,52022.8562475734,0.0,1.0
2013-08-14,7.22,7.23,7.01,7.18,32000,4.51051743263222,4.51676468669404,4.37932509733405,4.48552841638495,51222.5046129954,0.0,1.0
2013-08-15,7.12,7.1601,7.12,7.12,7400,4.44804489201405,4.47309638080193,4.44804489201405,4.44804489201405,11845.2041917552,0.0,1.0
2013-08-16,7.15,7.22,7.1001,7.13,10300,4.4667866541995,4.51051743263222,4.43561285643103,4.45429214607586,16487.2436723079,0.0,1.0
2013-08-19,6.82,7.24,6.82,7.24,7200,4.26062727015952,4.52301194075586,4.26062727015952,4.52301194075586,11525.063537924,0.0,1.0
2013-08-20,7.09,7.19,6.95,6.95,6200,4.42930312982859,4.49177567044677,4.34184157296315,4.34184157296315,9924.36026876786,0.0,1.0
2013-08-21,7.07,7.2,7.06,7.09,35100,4.41680862170496,4.49802292450859,4.41056136764314,4.42930312982859,56184.6847473793,0.0,1.0
2013-08-22,7.24,7.24,7.13,7.13,15700,4.52301194075586,4.52301194075586,4.45429214607586,4.45429214607586,25131.0413257508,0.0,1.0
2013-08-23,7.25,7.25,7.13,7.13,5300,4.52925919481767,4.52925919481767,4.45429214607586,4.45429214607586,8483.72732652737,0.0,1.0
2013-08-26,7.28,7.39,7.24,7.24,14300,4.54800095700313,4.61672075168312,4.52301194075586,4.52301194075586,22890.0567489323,0.0,1.0
2013-08-27,7.45,7.47,7.28,7.28,13300,4.65420427605402,4.66669878417766,4.54800095700313,4.54800095700313,21289.3534797762,0.0,1.0
2013-08-28,7.43,7.5,7.37,7.45,7800,4.64170976793039,4.68544054636311,4.60422624355948,4.65420427605402,12485.4854994176,0.0,1.0
2013-08-29,8.07,8.13,7.48,7.48,35000,5.04153402788671,5.07901755225761,4.67294603823948,4.67294603823948,56024.6144204637,0.0,1.0
2013-08-30,7.71,8.09,7.56,8.09,10100,4.81663288166128,5.05402853601034,4.72292407073401,5.05402853601034,16167.1030184767,0.0,1.0
2013-09-03,7.9,8.15,7.72,7.84,25100,4.93533070883581,5.09151206038125,4.8228801357231,4.89784718446491,40177.6520558182,0.0,1.0
2013-09-04,7.92,8.05,7.72,7.84,12900,4.94782521695944,5.02903951976307,4.8228801357231,4.89784718446491,20649.0721721138,0.0,1.0
2013-09-05,8.13,8.15,7.91,8.03,13800,5.07901755225761,5.09151206038125,4.94157796289763,5.01654501163944,22089.7051143543,0.0,1.0
2013-09-06,8.17,8.27,8.1,8.18,17400,5.10400656850488,5.16647910912306,5.06027579007216,5.1102538225667,27852.2368833162,0.0,1.0
2013-09-09,8.47,8.5,8.18,8.19,27700,5.29142419035941,5.31016595254486,5.1102538225667,5.11650107662852,44339.4805556241,0.0,1.0
2013-09-10,8.36,8.47,8.3017,8.43,17300,5.22270439567941,5.29142419035941,5.18628290449902,5.26643517411214,27692.1665564006,0.0,1.0
2013-09-11,8.36,8.45,8.101,8.36,1900,5.27892968223577,5.33576026493927,5.11538389423349,5.27892968223577,3008.94328133439,0.09,1.0
2013-09-12,8.49,8.5,8.41,8.41,18100,5.36101830169638,5.36733281088565,5.31050222818216,5.31050222818216,28664.1438906065,0.0,1.0
2013-09-13,8.59,8.62,8.444,8.54,48000,5.42416339358915,5.44310692115698,5.3319715594257,5.39259084764276,76015.4092126582,0.0,1.0
2013-09-16,8.57,8.68,8.56,8.68,15700,5.41153437521059,5.48099397629264,5.40521986602132,5.48099397629264,24863.3734299736,0.0,1.0
2013-09-17,8.5,8.56,8.47,8.56,10300,5.36733281088565,5.40521986602132,5.34838928331782,5.40521986602132,16311.6398935496,0.0,1.0
2013-09-18,8.3,8.419,8.01,8.39,17100,5.24104262710011,5.31618528645251,5.05792186061107,5.2978732098036,27080.4895320095,0.0,1.0
2013-09-19,8.33,8.53,8.25,8.25,16900,5.25998615466794,5.38627633845348,5.20947008115372,5.20947008115372,26763.7586602901,0.0,1.0
2013-09-20,8.02,8.42,8.01,8.4,19500,5.06423636980035,5.31681673737144,5.05792186061107,5.30418771899288,30881.2599926424,0.0,1.0
2013-09-23,8.2,8.4,8.01,8.01,13900,5.17789753520734,5.30418771899288,5.05792186061107,5.05792186061107,22012.7955844989,0.0,1.0
2013-09-24,8.47,8.51,8.15,8.26,20300,5.34838928331782,5.37364732007493,5.14632498926095,5.215784590343,32148.1834795201,0.0,1.0
2013-09-25,8.7,8.7,8.39,8.39,22700,5.4936229946712,5.4936229946712,5.2978732098036,5.2978732098036,35948.9539401529,0.0,1.0
2013-09-26,8.69,8.7,8.3546,8.65,9800,5.48730848548192,5.4936229946712,5.27551984727356,5.46205044872481,15519.8127142511,0.0,1.0
2013-09-27,8.67,8.69,8.58,8.69,3400,5.47467946710337,5.48730848548192,5.41784888439987,5.48730848548192,5384.42481922995,0.0,1.0
2013-09-30,8.61,8.6475,8.54,8.58,14200,5.4367924119677,5.46047182142749,5.39259084764276,5.41784888439987,22487.8918920781,0.0,1.0
2013-10-01,8.65,8.69,8.5101,8.6,18300,5.46205044872481,5.48730848548192,5.37371046516682,5.43047790277843,28980.874762326,0.0,1.0
2013-10-02,8.67,8.67,8.6,8.6,10200,5.47467946710337,5.47467946710337,5.43047790277843,5.43047790277843,16153.2744576899,0.0,1.0
2013-10-03,8.66,8.7,8.6305,8.7,18000,5.46836495791409,5.4936229946712,5.44973715580572,5.4936229946712,28505.7784547468,0.0,1.0
2013-10-04,8.69,8.695,8.5801,8.62,9000,5.48730848548192,5.49046574007656,5.41791202949176,5.44310692115698,14252.8892273734,0.0,1.0
2013-10-07,8.57,8.69,8.54,8.69,13100,5.41153437521059,5.48730848548192,5.39259084764276,5.48730848548192,20745.8720976213,0.0,1.0
2013-10-08,8.51,8.58,8.29,8.53,9500,5.37364732007493,5.41784888439987,5.23472811791083,5.38627633845348,15044.7164066719,0.0,1.0
2013-10-09,8.5457,8.6,8.3,8.3,9000,5.39619011788065,5.43047790277843,5.24104262710011,5.24104262710011,14252.8892273734,0.0,1.0
2013-10-10,8.71,8.74,8.56,8.56,10000,5.49993750386048,5.51888103142831,5.40521986602132,5.40521986602132,15836.5435859705,0.0,1.0
2013-10-11,8.75,8.88,8.64,8.7,11000,5.52519554061758,5.60728416007819,5.45573593953553,5.4936229946712,17420.1979445675,0.0,1.0
2013-10-14,8.81,8.81,8.53,8.57,18300,5.56308259575325,5.56308259575325,5.38627633845348,5.41153437521059,28980.8747623259,0.0,1.0
2013-10-15,8.22,8.75,8.1801,8.75,39200,5.19052655358589,5.52519554061758,5.16533166192067,5.52519554061758,62079.2508570042,0.0,1.0
2013-10-16,8.3,8.55,8.23,8.31,25900,5.24104262710011,5.39890535683204,5.19684106277517,5.24735713628939,41016.6478876635,0.0,1.0
2013-10-17,8.48,8.48,8.18,8.27,15000,5.3547037925071,5.3547037925071,5.16526851682878,5.22209909953228,23754.8153789557,0.0,1.0
2013-10-18,8.42,8.51,8.2215,8.36,9000,5.31681673737144,5.37364732007493,5.19147372996428,5.27892968223577,14252.8892273734,0.0,1.0
2013-10-21,8.35,8.39,8.27,8.31,10900,5.27261517304649,5.2978732098036,5.22209909953228,5.24735713628939,17261.8325087078,0.0,1.0
2013-10-22,8.6,8.62,8.3,8.3,6700,5.43047790277843,5.44310692115698,5.24104262710011,5.24104262710011,10610.4842026002,0.0,1.0
2013-10-23,8.6999,8.72,8.59,8.5999,8600,5.4935598495793,5.50625201304975,5.42416339358915,5.43041475768653,13619.4274839346,0.0,1.0
2013-10-24,8.76,8.84,8.62,8.65,8900,5.53151004980686,5.58202612332108,5.44310692115698,5.46205044872481,14094.5237915137,0.0,1.0
2013-10-25,8.77,8.8,8.76,8.8,6000,5.53782455899614,5.55676808656397,5.53151004980686,5.55676808656397,9501.92615158227,0.0,1.0
2013-10-28,8.7,8.78,8.7,8.76,8800,5.4936229946712,5.54413906818542,5.4936229946712,5.53151004980686,13936.158355654,0.0,1.0
2013-10-29,8.74,8.74,8.71,8.74,9000,5.51888103142831,5.51888103142831,5.49993750386048,5.51888103142831,14252.8892273734,0.0,1.0
2013-10-30,8.825,8.84,8.71,8.71,10700,5.57255435953716,5.58202612332108,5.49993750386048,5.49993750386048,16945.1016369884,0.0,1.0
2013-10-31,8.82,8.8625,8.7591,8.7591,17000,5.56939710494253,5.59623376899695,5.53094174397983,5.53094174397983,26922.1240961498,0.0,1.0
2013-11-01,8.86,8.93,8.75,8.8,45600,5.59465514169963,5.63885670602457,5.52519554061758,5.55676808656397,72214.6387520253,0.0,1.0
2013-11-04,9.03,9.05,8.75,8.8,61100,5.70200179791735,5.7146308162959,5.52519554061758,5.55676808656397,96761.2813102794,0.0,1.0
2013-11-05,9.04,9.05,9.0,9.03,19200,5.70831630710662,5.7146308162959,5.68305827034952,5.70200179791735,30406.1636850633,0.0,1.0
2013-11-06,9.1,9.1,9.0232,9.04,44800,5.74620336224229,5.74620336224229,5.69770793166864,5.70831630710662,70947.7152651476,0.0,1.0
2013-11-07,8.95,9.1,8.91,9.1,19900,5.65148572440313,5.74620336224229,5.62622768764602,5.74620336224229,31514.7217360812,0.0,1.0
2013-11-08,8.82,9.04,8.82,8.95,8600,5.56939710494253,5.70831630710662,5.56939710494253,5.65148572440313,13619.4274839346,0.0,1.0
2013-11-11,8.96,9.09,8.53,8.73,32400,5.65780023359241,5.73988885305301,5.38627633845348,5.51256652223903,51310.4012185443,0.0,1.0
2013-11-12,9.1,9.12,9.02,9.07,21800,5.74620336224229,5.75883238062084,5.69568728872807,5.72725983467446,34523.6650174156,0.0,1.0
2013-11-13,9.06,9.12,9.03,9.12,9400,5.72094532548518,5.75883238062084,5.70200179791735,5.75883238062084,14886.3509708122,0.0,1.0
2013-11-14,9.03,9.11,8.9501,9.11,10200,5.70200179791735,5.75251787143156,5.65154886949502,5.75251787143156,16153.2744576899,0.0,1.0
2013-11-15,9.1,9.17,9.057,9.11,40400,5.74620336224229,5.79040492656723,5.7190509727284,5.75251787143156,63979.6360873206,0.0,1.0
2013-11-18,9.19,9.3,9.101,9.11,21100,5.80303394494578,5.87249354602783,5.74683481316122,5.75251787143156,33415.1069663977,0.0,1.0
2013-11-19,9.49,9.615,9.16,9.16,42600,5.9924692206241,6.07140058549007,5.78409041737795,5.78409041737795,67463.6756762342,0.0,1.0
2013-11-20,9.79,9.9,9.5325,9.56,63800,6.18190449630242,6.25136409738447,6.01930588467853,6.03667078494904,101037.148078491,0.0,1.0
2013-11-21,10.19,10.3,9.7901,9.88,69700,6.43448486387351,6.50394446495556,6.18196764139431,6.23873507900591,110380.708794214,0.0,1.0
2013-11-22,10.3,10.31,10.19,10.19,51100,6.50394446495556,6.51025897414483,6.43448486387351,6.43448486387351,80924.737724309,0.0,1.0
2013-11-25,10.76,10.95,10.19,10.3,60900,6.79441188766231,6.91438756225858,6.43448486387351,6.50394446495556,96444.5504385601,0.0,1.0
2013-11-26,11.09,11.51,10.91,11.24,137400,7.00279069090846,7.2680000768581,6.88912952550147,7.09750832874762,217594.108871234,0.0,1.0
2013-11-27,10.75,11.22,10.34,11.21,55700,6.78809737847303,7.08487931036906,6.52920250171266,7.07856480117979,88209.5477738555,0.0,1.0
2013-11-29,10.64,10.72,10.33,10.67,12700,6.71863777739098,6.7691538509052,6.52288799252339,6.73758130495881,20112.4103541825,0.0,1.0
2013-12-02,10.52,10.59,10.02,10.53,26400,6.64286366711965,6.6870652314446,6.32713820765579,6.64917817630893,41808.475066962,0.0,1.0
2013-12-03,10.53,10.73,10.36,10.5646,25000,6.64917817630893,6.77546836009448,6.54183152009122,6.67102637810383,39591.3589649262,0.0,1.0
2013-12-04,10.79,10.91,10.5,10.55,33700,6.81335541523014,6.88912952550147,6.6302346487411,6.66180719468749,53369.1518847205,0.0,1.0
2013-12-05,11.13,11.21,10.74,10.74,40800,7.02804872766557,7.07856480117979,6.78178286928375,6.78178286928375,64613.0978307595,0.0,1.0
2013-12-06,11.57,11.7699,11.14,11.14,108000,7.30588713199377,7.43211417068742,7.03436323685484,7.03436323685484,171034.670728481,0.0,1.0
2013-12-09,11.76,12.41,11.62,11.81,59400,7.42586280659003,7.83630590389305,7.33745967794015,7.45743535253642,94069.0689006646,0.0,1.0
2013-12-10,11.89,11.94,11.78,11.94,22900,7.50795142605064,7.53952397199702,7.43849182496859,7.53952397199702,36265.6848118723,0.0,1.0
2013-12-11,11.78,11.85,11.37,11.63,64000,7.49532240767208,7.53986167495027,7.23444955647127,7.3998811206474,100585.399665837,0.09,1.0
2013-12-12,11.77,11.89,11.63,11.7,26100,7.48895965520377,7.56531268482352,7.3998811206474,7.44442038792558,41019.9833012241,0.0,1.0
2013-12-13,11.87,11.89,11.7206,11.84,11500,7.55258717988689,7.56531268482352,7.45752765801031,7.53349892248196,18073.9390024551,0.0,1.0
2013-12-16,11.82,11.9,11.7101,11.83,22000,7.52077341754533,7.57167543729183,7.45084676791858,7.52713617001365,34576.2311351315,0.0,1.0
2013-12-17,11.87,11.88,11.79,11.88,17500,7.55258717988689,7.55894993235521,7.50168516014039,7.55894993235521,27503.8202211273,0.0,1.0
2013-12-18,11.79,11.86,11.6,11.8,18200,7.50168516014039,7.54622442741858,7.38079286324246,7.50804791260871,28603.9730299724,0.0,1.0
2013-12-19,11.75,11.82,11.65,11.82,14100,7.47623415026715,7.52077341754533,7.41260662558402,7.52077341754533,22160.2208638797,0.0,1.0
2013-12-20,12.0,12.0,11.67,11.69,151700,7.63530296197496,7.63530296197496,7.42533213052065,7.43805763545727,238418.830145429,0.0,1.0
2013-12-23,11.98,12.02,11.92,12.0,36100,7.62257745703833,7.64802846691158,7.58440094222846,7.63530296197496,56736.4519990112,0.0,1.0
2013-12-24,11.88,11.99,11.841,11.98,6300,7.55894993235521,7.62894020950664,7.53413519772879,7.62257745703833,9901.37527960583,0.0,1.0
2013-12-26,11.86,11.99,11.79,11.95,11000,7.54622442741858,7.62894020950664,7.50168516014039,7.60348919963339,17288.1155675657,0.0,1.0
2013-12-27,11.93,12.0,11.76,12.0,22100,7.59076369469677,7.63530296197496,7.48259690273546,7.63530296197496,34733.3958221093,0.0,1.0
2013-12-30,11.8,11.93,11.65,11.93,15900,7.50804791260871,7.59076369469677,7.41260662558402,7.59076369469677,24989.1852294814,0.0,1.0
2013-12-31,11.77,11.9,11.76,11.79,19000,7.48895965520377,7.57167543729183,7.48259690273546,7.50168516014039,29861.2905257954,0.0,1.0
2014-01-02,11.78,12.0,11.7601,11.82,12700,7.49532240767208,7.63530296197496,7.48266053026014,7.52077341754533,19959.9152461895,0.0,1.0
2014-01-03,11.77,11.95,11.77,11.78,11900,7.48895965520377,7.60348919963339,7.48895965520377,7.49532240767208,18702.5977503666,0.0,1.0
2014-01-06,11.74,11.89,11.73,11.73,9700,7.46987139779883,7.56531268482352,7.46350864533052,7.46350864533052,15244.9746368534,0.0,1.0
2014-01-07,11.7,11.9,11.7,11.71,10800,7.44442038792558,7.57167543729183,7.44442038792558,7.4507831403939,16973.78619361,0.0,1.0
2014-01-08,11.67,11.87,11.66,11.87,19800,7.42533213052065,7.55258717988689,7.41896937805233,7.55258717988689,31118.6080216183,0.0,1.0
2014-01-09,10.89,11.73,10.4,11.6,149300,6.92903743799227,7.46350864533052,6.61726256704496,7.38079286324246,234646.87765796,0.0,1.0
2014-01-10,10.61,11.219,10.4401,10.89,64700,6.75088036887952,7.13837199419975,6.6427772044429,6.92903743799227,101685.552474682,0.0,1.0
2014-01-13,10.66,10.91,10.45,10.72,34800,6.78269413122109,6.9417629429289,6.64907632938652,6.82087064603096,54693.3110682988,0.0,1.0
2014-01-14,10.89,10.944,10.7,10.93,16800,6.92903743799227,6.96339630132116,6.80814514109434,6.95448844786552,26403.6674122822,0.0,1.0
2014-01-15,11.2,11.2,10.94,10.94,9400,7.12628276450996,7.12628276450996,6.96085120033384,6.96085120033384,14773.4805759198,0.0,1.0
2014-01-16,11.04,11.185,10.55,11.18,43900,7.02447872501696,7.11673863580749,6.71270385406965,7.11355725957333,68995.2975832851,0.0,1.0
2014-01-17,11.52,11.52,11.04,11.04,11200,7.32989084349596,7.32989084349596,7.02447872501696,7.02447872501696,17602.4449415215,0.0,1.0
2014-01-21,11.64,11.8,11.52,11.52,12800,7.40624387311571,7.50804791260871,7.32989084349596,7.32989084349596,20117.0799331674,0.0,1.0
2014-01-22,11.8,11.87,11.55,11.74,17300,7.50804791260871,7.55258717988689,7.3489791009009,7.46987139779883,27189.4908471716,0.0,1.0
2014-01-23,11.67,11.83,11.6,11.83,9200,7.42533213052065,7.52713617001365,7.38079286324246,7.52713617001365,14459.1512019641,0.0,1.0
2014-01-24,11.49,11.78,11.0515,11.78,46900,7.31080258609102,7.49532240767208,7.03179589035552,7.49532240767208,73710.2381926212,0.0,1.0
2014-01-27,11.51,11.76,11.4001,11.49,17200,7.32352809102765,7.48259690273546,7.25360144140089,7.31080258609102,27032.3261601937,0.0,1.0
2014-01-28,11.9,11.95,11.61,11.64,19300,7.57167543729183,7.60348919963339,7.38715561571077,7.40624387311571,30332.784586729,0.0,1.0
2014-01-29,11.74,11.89,11.72,11.89,12100,7.46987139779883,7.56531268482352,7.45714589286221,7.56531268482352,19016.9271243223,0.0,1.0
2014-01-30,11.94,11.94,11.738,11.83,11300,7.59712644716508,7.59712644716508,7.46859884730517,7.52713617001365,17759.6096284993,0.0,1.0
2014-01-31,11.89,11.9,11.73,11.85,17400,7.56531268482352,7.57167543729183,7.46350864533052,7.53986167495027,27346.6555341494,0.0,1.0
2014-02-03,11.87,11.89,11.02,11.81,27500,7.55258717988689,7.56531268482352,7.01175322008033,7.51441066507702,43220.2889189144,0.0,1.0
2014-02-04,11.71,11.85,11.6001,11.78,6000,7.4507831403939,7.53986167495027,7.38085649076714,7.49532240767208,9429.88121867221,0.0,1.0
2014-02-05,11.86,11.87,11.6,11.65,59200,7.54622442741858,7.55258717988689,7.38079286324246,7.41260662558402,93041.4946908992,0.0,1.0
2014-02-06,11.7,11.88,11.6,11.86,35500,7.44442038792558,7.55894993235521,7.38079286324246,7.54622442741858,55793.463877144,0.0,1.0
2014-02-07,11.78,11.89,11.69,11.78,18700,7.49532240767208,7.56531268482352,7.43805763545727,7.49532240767208,29389.7964648618,0.0,1.0
2014-02-10,11.83,11.9499,11.63,11.84,26000,7.52713617001365,7.60342557210871,7.3998811206474,7.53349892248196,40862.8186142463,0.0,1.0
2014-02-11,12.4,12.4399,11.6,11.6,37600,7.88981306070746,7.91520044305602,7.38079286324246,7.38079286324246,59093.9223036792,0.0,1.0
2014-02-12,12.24,12.56,12.07,12.45,31400,7.78800902121446,7.99161710020046,7.67984222925314,7.92162682304902,49349.7117110512,0.0,1.0
2014-02-13,12.24,12.37,12.1655,12.23,17300,7.78800902121446,7.87072480330252,7.74060651532553,7.78164626874614,27189.4908471715,0.0,1.0
2014-02-14,12.09,12.31,11.99,12.31,28300,7.69256773418977,7.83254828849264,7.62894020950664,7.83254828849264,44477.6064147373,0.0,1.0
2014-02-18,11.94,12.244,11.9,12.1,30800,7.59712644716508,7.79055412220178,7.57167543729183,7.69893048665808,48406.7235891841,0.0,1.0
2014-02-19,11.92,12.11,11.91,11.94,17300,7.58440094222846,7.70529323912639,7.57803818976014,7.59712644716508,27189.4908471715,0.0,1.0
2014-02-20,11.87,12.01,11.61,11.9,33600,7.55258717988689,7.64166571444327,7.38715561571077,7.57167543729183,52807.3348245645,0.0,1.0
2014-02-21,12.04,12.04,11.63,11.87,18100,7.66075397184821,7.66075397184821,7.3998811206474,7.55258717988689,28446.8083429945,0.0,1.0
2014-02-24,11.17,12.01,10.79,12.01,94500,7.10719450710502,7.64166571444327,6.86540991330915,7.64166571444327,148520.629194087,0.0,1.0
2014-02-25,11.16,11.227,10.6249,11.17,32100,7.10083175463671,7.1434621961744,6.76036087005731,7.10719450710502,50449.8645198964,0.0,1.0
2014-02-26,11.6,11.64,11.04,11.16,37000,7.38079286324246,7.40624387311571,7.02447872501696,7.10083175463671,58150.934181812,0.0,1.0
2014-02-27,11.86,11.87,11.6,11.6,22400,7.54622442741858,7.55258717988689,7.38079286324246,7.38079286324246,35204.889883043,0.0,1.0
2014-02-28,11.73,11.84,11.67,11.83,5500,7.46350864533052,7.53349892248196,7.42533213052065,7.52713617001365,8644.05778378287,0.0,1.0
2014-03-03,11.95,12.15,11.8,11.8,26500,7.60348919963339,7.73074424899964,7.50804791260871,7.50804791260871,41648.6420491356,0.0,1.0
2014-03-04,11.85,12.14,11.85,11.98,16800,7.53986167495027,7.72438149653133,7.53986167495027,7.62257745703833,26403.6674122822,0.0,1.0
2014-03-05,11.66,11.94,11.45,11.85,22600,7.41896937805233,7.59712644716508,7.28535157621777,7.53986167495027,35519.2192569987,0.0,1.0
2014-03-06,11.98,11.99,11.48,11.73,34200,7.62257745703833,7.62894020950664,7.30443983362271,7.46350864533052,53750.3229464317,0.0,1.0
2014-03-07,11.69,11.93,11.5001,11.93,24000,7.43805763545727,7.59076369469677,7.31722896608402,7.59076369469677,37719.5248746889,0.0,1.0
2014-03-10,11.8,11.91,11.62,11.62,11500,7.50804791260871,7.57803818976014,7.39351836817908,7.39351836817908,18073.9390024551,0.0,1.0
2014-03-11,11.94,12.0,11.77,11.8,25200,7.65439121937989,7.69285549686422,7.54540909984098,7.56464123858315,39309.200611303,0.09,1.0
2014-03-12,12.77,12.88,11.9275,12.0,37600,8.18648039124634,8.25699823330092,7.64637782823733,7.69285549686422,58651.823134325,0.0,1.0
2014-03-13,12.57,12.81,12.3901,12.78,28200,8.05826613296527,8.21212324290255,7.94293740764144,8.19289110416039,43988.8673507437,0.0,1.0
2014-03-14,12.6,12.74,12.54,12.57,34300,8.07749827170743,8.16724825250418,8.03903399422311,8.05826613296527,53504.1897209401,0.0,1.0
2014-03-17,12.57,12.9,12.55,12.67,15100,8.05826613296527,8.26981965912903,8.04544470713716,8.1223732621058,23554.3225885188,0.0,1.0
2014-03-18,12.5,12.8643,12.49,12.8643,25100,8.01339114256689,8.24693341402586,8.00698042965284,8.24693341402586,39153.2117199882,0.0,1.0
2014-03-19,12.41,12.6,12.385,12.6,11700,7.95569472634041,8.07749827170743,7.93966794405528,8.07749827170743,18250.7002838192,0.0,1.0
2014-03-20,12.51,12.72,12.48,12.48,11300,8.01980185548094,8.15442682667607,8.00056971673878,8.00056971673878,17626.7447185605,0.0,1.0
2014-03-21,12.59,12.67,12.45,12.47,24200,8.07108755879337,8.1223732621058,7.98133757799662,7.99415900382473,37749.311698156,0.0,1.0
2014-03-24,12.58,12.69,12.5,12.65,15300,8.06467684587932,8.13519468793391,8.01339114256689,8.10955183627769,23866.3003711482,0.0,1.0
2014-03-25,12.58,12.68,12.53,12.53,26500,8.06467684587932,8.12878397501985,8.03262328130905,8.03262328130905,41337.056198394,0.0,1.0
2014-03-26,13.22,13.7,12.57,12.58,72500,8.47496247237875,8.78267669225331,8.05826613296527,8.06467684587932,113091.946203153,0.0,1.0
2014-03-27,13.34,13.46,12.94,13.35,51200,8.55189102734739,8.62881958231603,8.29546251078525,8.55830174026144,79866.3123531234,0.0,1.0
2014-03-28,13.14,13.39,13.04,13.3,28000,8.42367676906632,8.58394459191766,8.35956963992578,8.52624817569117,43676.8895681144,0.0,1.0
2014-03-31,13.4,13.41,12.94,13.07,28200,8.59035530483171,8.59676601774576,8.29546251078525,8.37880177866794,43988.8673507437,0.0,1.0
2014-04-01,14.09,14.27,13.4,13.41,66700,9.0326944959014,9.14808732835436,8.59035530483171,8.59676601774576,104044.590506901,0.0,1.0
2014-04-02,14.08,14.2,13.86,14.2,37100,9.02628378298735,9.10321233795599,8.88524809887817,9.10321233795599,57871.8786777515,0.0,1.0
2014-04-03,14.13,14.2,14.0,14.17,24500,9.05833734755761,9.10321233795599,8.97499807967492,9.08398019921383,38217.2783721001,0.0,1.0
2014-04-04,14.04,14.2,14.0,14.2,12300,9.00064093133113,9.10321233795599,8.97499807967492,9.10321233795599,19186.6336317074,0.0,1.0
2014-04-07,14.08,14.2,13.86,14.07,26500,9.02628378298735,9.10321233795599,8.88524809887817,9.01987307007329,41337.0561983939,0.0,1.0
2014-04-08,14.58,14.7,14.03,14.1,69400,9.34681942869002,9.42374798365866,8.99423021841708,9.03910520881545,108256.290572398,0.0,1.0
2014-04-09,14.9,15.25,14.47,14.47,129400,9.55196224193974,9.77633719393161,9.27630158663543,9.27630158663543,201849.625361214,0.0,1.0
2014-04-10,14.93,15.04,14.64,14.64,41700,9.5711943806819,9.64171222273648,9.38528370617434,9.38528370617434,65047.3676782274,0.0,1.0
2014-04-11,14.7,15.03,12.82,15.0,37300,9.42374798365866,9.63530150982243,8.2185339558166,9.61606937108027,58183.856460381,0.0,1.0
2014-04-14,14.95,15.03,14.6601,14.95,23900,9.58401580651,9.63530150982243,9.39816923913159,9.58401580651,37281.3450242119,0.0,1.0
2014-04-15,14.46,14.65,13.11,14.65,39600,9.26989087372138,9.3916944190884,8.40444463032416,9.3916944190884,61771.6009606189,0.0,1.0
2014-04-16,15.12,15.12,14.64,14.64,57200,9.69299792604891,9.69299792604891,9.38528370617434,9.38528370617434,89225.6458320051,0.0,1.0
2014-04-17,15.01,15.26,14.95,15.12,26100,9.62248008399432,9.78274790684566,9.58401580651,9.69299792604891,40713.1006331352,0.0,1.0
2014-04-21,14.99,15.26,14.43,15.07,62000,9.60965865816622,9.78274790684566,9.25065873497922,9.66094436147864,96713.1126151104,0.0,1.0
2014-04-22,15.25,15.87,14.75,14.94,35300,9.77633719393161,10.1738013946029,9.45580154822893,9.57760509359595,55064.078634087,0.0,1.0
2014-04-23,15.09,15.29,14.95,15.28,37900,9.67376578730675,9.80198004558782,9.58401580651,9.79556933267377,59119.7898082691,0.0,1.0
2014-04-24,14.78,15.2599,13.11,14.85,25900,9.47503368697109,9.78268379971652,8.40444463032416,9.51990867736947,40401.1228505058,0.0,1.0
2014-04-25,14.71,14.9,14.02,14.51,12400,9.43015869657272,9.55196224193974,8.98781950550302,9.30194443829165,19342.6225230221,0.0,1.0
2014-04-28,14.62,15.0,12.5,14.87,39700,9.37246228034624,9.61606937108027,8.01339114256689,9.53273010319757,61927.5898519336,0.0,1.0
2014-04-29,14.55,14.92,14.46,14.65,18400,9.32758728994786,9.56478366776784,9.26989087372138,9.3916944190884,28701.9560019037,0.0,1.0
2014-04-30,14.72,14.72,14.135,14.39,19700,9.43656940948677,9.43656940948677,9.06154270401464,9.225015883323,30729.8115889948,0.0,1.0
2014-05-01,14.57,14.91,14.51,14.91,12700,9.34040871577597,9.55837295485379,9.30194443829165,9.55837295485379,19810.5891969662,0.0,1.0
2014-05-02,14.56,14.65,14.192,14.43,29300,9.33399800286192,9.3916944190884,9.09808376762475,9.25065873497922,45704.7451552054,0.0,1.0
2014-05-05,14.65,14.75,14.26,14.53,14300,9.3916944190884,9.45580154822893,9.14167661544031,9.31476586411975,22306.4114580013,0.0,1.0
2014-05-06,14.83,14.85,14.22,14.22,18700,9.50708725154136,9.51990867736947,9.1160337637841,9.1160337637841,29169.9226758478,0.0,1.0
2014-05-07,14.75,14.85,14.55,14.85,10700,9.45580154822893,9.51990867736947,9.32758728994786,9.51990867736947,16690.8113706723,0.0,1.0
2014-05-08,14.65,14.85,14.41,14.83,16800,9.3916944190884,9.51990867736947,9.23783730915111,9.50708725154136,26206.1337408686,0.0,1.0
2014-05-09,14.8,14.85,14.23,14.33,16600,9.4878551127992,9.51990867736947,9.12244447669815,9.18655160583868,25894.1559582392,0.0,1.0
2014-05-12,14.9,14.91,14.51,14.8,21300,9.55196224193974,9.55837295485379,9.30194443829165,9.4878551127992,33225.6338500298,0.0,1.0
2014-05-13,14.56,14.98,14.16,14.91,25500,9.33399800286192,9.60324794525216,9.07756948629977,9.55837295485379,39777.167285247,0.0,1.0
2014-05-14,14.86,14.89,14.425,14.69,13200,9.52631939028352,9.54555152902568,9.24745337852219,9.41733727074461,20590.5336535396,0.0,1.0
2014-05-15,14.77,14.98,14.56,14.75,14800,9.46862297405704,9.60324794525216,9.33399800286192,9.45580154822893,23086.3559145747,0.0,1.0
2014-05-16,14.64,14.77,14.5,14.77,11200,9.38528370617434,9.46862297405704,9.29553372537759,9.46862297405704,17470.7558272458,0.0,1.0
2014-05-19,14.96,14.96,14.51,14.68,13900,9.59042651942406,9.59042651942406,9.30194443829165,9.41092655783056,21682.4558927425,0.0,1.0
2014-05-20,14.89,14.9,14.63,14.9,26400,9.54555152902568,9.55196224193974,9.37887299326029,9.55196224193974,41181.0673070793,0.0,1.0
2014-05-21,14.99,15.0,14.8,14.87,29000,9.60965865816622,9.61606937108027,9.4878551127992,9.53273010319757,45236.7784812613,0.0,1.0
2014-05-22,14.88,14.95,14.88,14.92,16300,9.53914081611163,9.58401580651,9.53914081611163,9.56478366776784,25426.1892842951,0.0,1.0
2014-05-23,14.95,14.95,14.87,14.94,15900,9.58401580651,9.58401580651,9.53273010319757,9.57760509359595,24802.2337190364,0.0,1.0
2014-05-27,14.91,14.95,14.73,14.95,13200,9.55837295485379,9.58401580651,9.44298012240083,9.58401580651,20590.5336535396,0.0,1.0
2014-05-28,14.99,14.99,14.81,14.81,19500,9.60965865816622,9.60965865816622,9.49426582571325,9.49426582571325,30417.8338063654,0.0,1.0
2014-05-29,14.99,14.99,14.5,14.9,22100,9.60965865816622,9.60965865816622,9.29553372537759,9.55196224193974,34473.5449805474,0.0,1.0
2014-05-30,15.98,16.1,14.65,14.65,89600,10.2443192366575,10.3212477916262,9.3916944190884,9.3916944190884,139766.046617966,0.0,1.0
2014-06-02,15.94,15.98,15.55,15.88,35200,10.2186763850013,10.2443192366575,9.96865858135321,10.180212107517,54908.0897427724,0.0,1.0
2014-06-03,15.94,16.0,15.59,15.84,41900,10.2186763850013,10.2571406624856,9.99430143300943,10.1545692558608,65359.3454608569,0.0,1.0
2014-06-04,15.88,16.34,15.79,16.0,29300,10.180212107517,10.4751049015634,10.1225156912905,10.2571406624856,45704.7451552053,0.0,1.0
2014-06-05,15.98,16.05,15.81,15.88,25700,10.2443192366575,10.2891942270559,10.1353371171186,10.180212107517,40089.1450678765,0.0,1.0
2014-06-06,15.97,16.05,15.91,16.03,9500,10.2379085237435,10.2891942270559,10.1994442462591,10.2763728012278,14818.9446748959,0.0,1.0
2014-06-09,15.95,15.99,15.815,15.97,15500,10.2250870979154,10.2507299495716,10.1385424735756,10.2379085237435,24178.2781537775,0.0,1.0
2014-06-10,15.99,16.0,14.55,15.87,58500,10.3084263657981,10.314873161524,9.38008778126089,10.2310648170866,90742.7542096604,0.09,1.0
2014-06-11,15.79,15.9,15.25,15.88,18200,10.179490451279,10.2504052042645,9.83136348207757,10.2375116128126,28231.07908745,0.0,1.0
2014-06-12,15.46,15.73,15.31,15.65,22000,9.96674619232257,10.1408096769233,9.87004425643328,10.0892353111157,34125.4802155989,0.0,1.0
2014-06-13,15.77,15.8,15.362,15.465,19300,10.1665968598271,10.185937247005,9.90356759420823,9.96996959018554,29937.35309823,0.0,1.0
2014-06-16,15.89,15.99,15.85,15.85,21100,10.2439584085385,10.3084263657981,10.2181712256347,10.2181712256347,32729.4378431427,0.0,1.0
2014-06-17,15.86,15.99,15.57,15.97,23900,10.2246180213607,10.3084263657981,10.037660945308,10.2955327743461,37072.6807796733,0.0,1.0
2014-06-18,15.9,16.035,15.42,15.82,29800,10.2504052042645,10.3374369465648,9.94095900941876,10.1988308384569,46224.5141102203,0.0,1.0
2014-06-19,16.22,16.5521,15.74,15.74,61300,10.456702667495,10.6708007535538,10.1472564726492,10.1472564726492,95085.9971461913,0.0,1.0
2014-06-20,16.33,16.4,16.11,16.32,94100,10.5276174204804,10.5727449905621,10.3857879145095,10.5211706247545,145963.985831267,0.0,1.0
2014-06-23,16.6,16.62,16.2,16.3,53900,10.7016809050812,10.7145744965331,10.4438090760431,10.5082770333026,83607.4265282171,0.0,1.0
2014-06-24,16.75,16.88,16.3,16.6,62000,10.7983828409704,10.8821911854078,10.5082770333026,10.7016809050812,96171.8078803247,0.0,1.0
2014-06-25,16.79,16.8,16.52,16.75,42700,10.8241700238743,10.8306168196002,10.6501065392735,10.7983828409704,66234.454782094,0.0,1.0
2014-06-26,16.79,16.9,16.5,16.75,54200,10.8241700238743,10.8950847768597,10.6372129478216,10.7983828409704,84072.7739857025,0.0,1.0
2014-06-27,15.74,16.98,15.74,16.83,1211000,10.1472564726492,10.9466591426673,10.1472564726492,10.8499572067781,1878452.57004957,0.0,1.0
2014-06-30,16.14,16.25,15.46,15.88,118400,10.4051283016873,10.4760430546728,9.96674619232257,10.2375116128126,183657.129887588,0.0,1.0
2014-07-01,16.27,16.46,15.906,16.23,70300,10.4889366461247,10.6114257649178,10.2542732817,10.4631494632209,109046.420870755,0.0,1.0
2014-07-02,16.04,16.36,15.95,16.36,27300,10.3406603444278,10.5469578076583,10.2826391828942,10.5469578076583,42346.6186311751,0.0,1.0
2014-07-03,16.22,16.31,16.1,16.1,25131,10.456702667495,10.5147238290285,10.3793411187835,10.3793411187835,38982.1565135552,0.0,1.0
2014-07-07,16.25,16.28,16.06,16.14,56438,10.4760430546728,10.4953834418507,10.3535539358797,10.4051283016873,87544.2660185444,0.0,1.0
2014-07-08,16.72,16.86,16.155,16.2,50200,10.7790424537926,10.8692975939559,10.4147984952763,10.4438090760431,77868.1412192302,0.0,1.0
2014-07-09,16.83,16.89,16.66,16.81,14300,10.8499572067781,10.8886379811338,10.7403616794369,10.8370636153262,22181.5621401392,0.0,1.0
2014-07-10,16.19,16.89,15.15,16.62,41300,10.4373622803171,10.8886379811338,9.76689552481804,10.7145744965331,64062.833313829,0.0,1.0
2014-07-11,16.29,16.5,16.15,16.2,37200,10.5018302375766,10.6372129478216,10.4115750974133,10.4438090760431,57703.0847281947,0.0,1.0
2014-07-14,16.71,17.2,16.32,16.32,46700,10.7725956580666,11.0884886486383,10.5211706247545,10.5211706247545,72439.0875485671,0.0,1.0
2014-07-15,16.75,17.14,16.7,16.78,37500,10.7983828409704,11.0498078742826,10.7661488623407,10.8177232281483,58168.4321856803,0.0,1.0
2014-07-16,16.34,16.88,16.13,16.88,36100,10.5340642162064,10.8821911854078,10.3986815059614,10.8821911854078,55996.8107174146,0.0,1.0
2014-07-17,16.25,16.56,16.18,16.2,18400,10.4760430546728,10.6758937221773,10.4309154845911,10.4438090760431,28541.3107257737,0.0,1.0
2014-07-18,16.65,16.88,16.19,16.19,24100,10.7339148837109,10.8821911854078,10.4373622803171,10.4373622803171,37382.9124179971,0.0,1.0
2014-07-21,16.71,16.78,16.51,16.76,17300,10.7725956580666,10.8177232281483,10.6436597435476,10.8048296366964,26835.0367149938,0.0,1.0
2014-07-22,16.77,16.94,16.3632,16.74,25200,10.8112764324223,10.9208719597635,10.5490207822906,10.7919360452445,39089.1864287771,0.0,1.0
2014-07-23,16.57,17.02,16.4,17.02,19000,10.6823405179033,10.9724463255712,10.5727449905621,10.9724463255712,29472.0056407445,0.0,1.0
2014-07-24,16.54,16.78,16.38,16.64,17900,10.6630001307254,10.8177232281483,10.5598513991102,10.727468087985,27765.7316299647,0.0,1.0
2014-07-25,16.3,16.5,16.17,16.41,23800,10.5082770333026,10.6372129478216,10.4244686888652,10.5791917862881,36917.5649605115,0.0,1.0
2014-07-28,16.4,16.55,16.01,16.31,28400,10.5727449905621,10.6694469264514,10.32131995725,10.5147238290285,44052.892641955,0.0,1.0
2014-07-29,16.2,16.708,16.19,16.45,12700,10.4438090760431,10.7713062989214,10.4373622803171,10.6049789691919,19699.7090335502,0.0,1.0
2014-07-30,16.13,16.28,16.02,16.25,26800,10.3986815059614,10.4953834418507,10.3277667529759,10.4760430546728,41571.0395353659,0.0,1.0
2014-07-31,15.9,16.49,15.8,16.05,37500,10.2504052042645,10.6307661520957,10.185937247005,10.3471071401538,58168.4321856799,0.0,1.0
2014-08-01,14.81,16.04,14.7,15.9,64200,9.54770447013566,10.3406603444278,9.47678971715018,10.2504052042645,99584.3559018842,0.0,1.0
2014-08-04,14.93,14.96,14.54,14.86,39300,9.62506601884708,9.64440640602494,9.37364098553494,9.57993844876542,60960.5169305927,0.0,1.0
2014-08-05,14.92,15.25,14.85,14.85,18500,9.61861922312113,9.83136348207757,9.57349165303946,9.57349165303946,28696.4265449355,0.0,1.0
2014-08-06,15.1,15.23,14.69,14.77,23600,9.73466154618828,9.81846989062566,9.47034292142422,9.52191728723185,36607.333322188,0.0,1.0
2014-08-07,14.73,15.24,14.2045,15.16,23000,9.49613010432804,9.82491668635161,9.15735098892923,9.77334232054399,35676.6384072171,0.0,1.0
2014-08-08,14.7,15.11,14.03,14.67,20100,9.47678971715018,9.74110834191423,9.04485440351136,9.45744932997232,31178.2796515245,0.0,1.0
2014-08-11,14.98,15.19,14.42,14.46,20300,9.65729999747685,9.79268270772185,9.29627943682351,9.32206661972732,31488.5112898481,0.0,1.0
2014-08-12,15.0,15.21,14.73,14.96,16400,9.67019358892875,9.80557629917376,9.49613010432804,9.64440640602494,25438.9943425374,0.0,1.0
2014-08-13,15.22,15.22,14.8,14.8,9100,9.81202309489971,9.81202309489971,9.5412576744097,9.5412576744097,14115.539543725,0.0,1.0
2014-08-14,15.15,15.15,15.13,15.15,5500,9.76689552481804,9.76689552481804,9.75400193336614,9.76689552481804,8531.37005389974,0.0,1.0
2014-08-15,15.5,15.99,15.12,15.26,18500,9.99253337522638,10.3084263657981,9.74755513764018,9.83781027780352,28696.4265449355,0.0,1.0
2014-08-18,15.98,16.1325,15.43,15.6,23600,10.3019795700721,10.4002932048929,9.94740580514471,10.0570013324859,36607.333322188,0.0,1.0
2014-08-19,15.47,16.0,15.37,16.0,22600,9.97319298804852,10.314873161524,9.90872503078899,10.314873161524,35056.1751305698,0.0,1.0
2014-08-20,15.13,15.48,14.99,15.44,32100,9.75400193336614,9.97963978377447,9.6637467932028,9.95385260087066,49792.1779509421,0.0,1.0
2014-08-21,14.78,15.1,14.4,14.94,29000,9.5283640829578,9.73466154618828,9.2833858453716,9.63151281457304,44983.5875569259,0.0,1.0
2014-08-22,15.05,15.05,14.5401,14.5401,22500,9.70242756755852,9.70242756755852,9.3737054534922,9.3737054534922,34901.059311408,0.0,1.0
2014-08-25,14.15,14.66,13.66,14.47,115700,9.12221595222279,9.45100253424637,8.80632296165112,9.32851341545327,179469.002770218,0.0,1.0
2014-08-26,14.75,14.99,13.82,13.94,47200,9.50902369577994,9.6637467932028,8.90947169326636,8.98683324197779,73214.6666443759,0.0,1.0
2014-08-27,14.39,14.74,14.33,14.69,12600,9.27693904964565,9.50257690005399,9.23825827528993,9.47034292142422,19544.5932143885,0.0,1.0
2014-08-28,14.26,14.33,13.63,14.01,29900,9.19313070520827,9.23825827528993,8.78698257447326,9.03196081205945,46379.6299293822,0.0,1.0
2014-08-29,14.46,14.55,13.92,14.23,34000,9.32206661972732,9.38008778126089,8.97393965052588,9.17379031803041,52739.3785150166,0.0,1.0
2014-09-02,14.69,14.91,14.18,14.25,27300,9.47034292142422,9.61217242739518,9.14155633940065,9.18668390948232,42346.6186311751,0.0,1.0
2014-09-03,14.32,14.7,14.27,14.7,21200,9.23181147956398,9.47678971715018,9.19957750093422,9.47678971715018,32884.5536623045,0.0,1.0
2014-09-04,14.27,14.5,14.2201,14.34,5600,9.19957750093422,9.34785380263113,9.16740799026172,9.24470507101589,8686.48587306155,0.0,1.0
2014-09-05,14.19,14.33,14.15,14.21,6500,9.1480031351266,9.23825827528993,9.12221595222279,9.16089672657851,10082.5282455179,0.0,1.0
2014-09-08,14.2,14.29,14.08,14.22,6900,9.15444993085255,9.21247109238612,9.07708838214112,9.16734352230446,10702.9915221651,0.0,1.0
2014-09-09,13.51,14.29,13.5,14.14,28400,8.70962102576183,9.21247109238612,8.70317423003588,9.11576915649684,44052.892641955,0.0,1.0
2014-09-10,13.54,13.58,13.292,13.44,14800,8.79342937019921,8.81940700497085,8.63236803461506,8.72848528327012,22788.8337488813,0.1,1.0
2014-09-11,13.07,13.54,12.59,13.51,81800,8.48819216163248,8.79342937019921,8.17646054437283,8.77394614412048,125954.500044493,0.0,1.0
2014-09-12,12.6,13.47,12.48,13.08,34800,8.18295495306574,8.74796850934885,8.10502204875083,8.49468657032538,53584.5550311533,0.0,1.0
2014-09-15,12.59,12.73,12.21,12.73,49900,8.17646054437283,8.26738226607356,7.92967301404228,8.26738226607356,76835.3245992687,0.0,1.0
2014-09-16,12.41,13.63,12.26,13.63,18600,8.05956118790046,8.8518790484354,7.96214505750682,8.8518790484354,28640.020792513,0.0,1.0
2014-09-17,12.16,12.35,11.71,12.28,44200,7.89720097057773,8.02059473574301,7.60495257939681,7.97513387489264,68058.5440338212,0.0,1.0
2014-09-18,12.25,12.26,11.87,12.26,31800,7.95565064881391,7.96214505750682,7.70886311848336,7.96214505750682,48965.1968388126,0.0,1.0
2014-09-19,11.91,12.5315,11.9,12.24,34800,7.734840753255,8.13846825351931,7.72834634456209,7.949156240121,53584.5550311533,0.0,1.0
2014-09-22,11.94,12.05,11.515,11.87,39200,7.75432397933372,7.82576247495573,7.47831160988508,7.70886311848336,60359.6137132532,0.0,1.0
2014-09-23,12.05,12.332,11.94,11.94,32900,7.82576247495573,8.00890480009577,7.75432397933372,7.75432397933372,50658.9615093375,0.0,1.0
2014-09-24,12.13,12.33,12.13,12.14,9199,7.877717744499,8.00760591835719,7.877717744499,7.88421215319191,14164.492003781,0.0,1.0
2014-09-25,11.78,12.17,11.76,12.11,13568,7.65041344024717,7.90369537927064,7.63742462286136,7.86472892711318,20891.8173178934,0.0,1.0
2014-09-26,12.4,12.5599,11.89,11.89,28210,8.05306677920755,8.15691237420717,7.72185193586918,7.72185193586918,43437.3648686447,0.0,1.0
2014-09-29,12.18,12.49,12.11,12.27,15264,7.91018978796355,8.11151645744374,7.86472892711318,7.96863946619973,23503.29448263,0.0,1.0
2014-09-30,12.06,12.27,12.01,12.2,52589,7.83225688364864,7.96863946619973,7.79978484018409,7.92317860534937,80975.8093256702,0.0,1.0
2014-10-01,11.88,12.27,11.78,12.2,34554,7.71535752717627,7.96863946619973,7.65041344024717,7.92317860534937,53205.7676593814,0.0,1.0
2014-10-02,12.49,12.58,11.89,11.93,17944,8.11151645744374,8.16996613567992,7.72185193586918,7.74782957064081,27629.9211344545,0.0,1.0
2014-10-03,12.48,12.61,12.31,12.61,14839,8.10502204875083,8.18944936175865,7.99461710097137,8.18944936175865,22848.8854053817,0.0,1.0
2014-10-06,12.47,12.65,12.34,12.48,12730,8.09852764005792,8.21542699653028,8.0141003270501,8.10502204875083,19601.4765961662,0.0,1.0
2014-10-07,12.2,12.49,12.19,12.4,31401,7.92317860534937,8.11151645744374,7.91668419665646,8.05306677920755,48350.8221992312,0.0,1.0
2014-10-08,12.4,12.445,12.0,12.18,21069,8.05306677920755,8.08229161832564,7.79329043149118,7.91018978796355,32441.7525848095,0.0,1.0
2014-10-09,11.88,12.33,11.83,12.33,13740,7.71535752717627,8.00760591835719,7.68288548371172,8.00760591835719,21156.6605209209,0.0,1.0
2014-10-10,11.69,11.96,11.53,11.76,11959,7.59196376201099,7.76731279671954,7.48805322292444,7.63742462286136,18414.3015407346,0.0,1.0
2014-10-13,11.69,12.12,11.52,11.74,23288,7.59196376201099,7.87122333580609,7.48155881423153,7.62443580547554,35858.5378610776,0.0,1.0
2014-10-14,11.65,12.09,11.52,11.85,28808,7.56598612723935,7.85174010972736,7.48155881423153,7.69587430109754,44358.1569349847,0.0,1.0
2014-10-15,11.69,12.06,11.29,11.54,24220,7.59196376201099,7.83225688364864,7.33218741429462,7.49454763161735,37293.6184728314,0.0,1.0
2014-10-16,11.85,12.01,11.68,11.75,14631,7.69587430109754,7.79978484018409,7.58546935331808,7.63093021416845,22528.6099040461,0.0,1.0
2014-10-17,11.62,12.03,11.58,12.03,16526,7.54650290116062,7.81277365756991,7.52052526638899,7.81277365756991,25446.5044955414,0.0,1.0
2014-10-20,11.33,12.02,10.55,11.6,26072,7.35816504906625,7.806279248877,6.85160117101933,7.53351408377481,40145.3022635699,0.0,1.0
2014-10-21,11.51,11.53,11.32,11.35,11935,7.47506440553862,7.48805322292444,7.35167064037335,7.37115386645207,18377.3466751958,0.0,1.0
2014-10-22,11.43,11.56,11.39,11.56,12397,7.42310913599535,7.50753644900317,7.39713150122371,7.50753644900317,19088.7278368163,0.0,1.0
2014-10-23,11.49,11.55,11.05,11.05,12090,7.4620755881528,7.50104204031026,7.17632160566479,7.17632160566479,18616.0135151335,0.0,1.0
2014-10-24,11.4,11.54,11.4,11.5,12000,7.40362590991662,7.49454763161735,7.40362590991662,7.46856999684571,18477.4327693632,0.0,1.0
2014-10-27,11.18,11.33,11.16,11.27,9184,7.26074891867261,7.35816504906625,7.2477601012868,7.3191985969088,14141.3952128193,0.0,1.0
2014-10-28,11.36,11.41,11.22,11.26,29441,7.37764827514498,7.41012031860953,7.28672655344425,7.31270418821589,45332.8415135686,0.0,1.0
2014-10-29,11.45,11.51,11.33,11.33,27730,7.43609795338117,7.47506440553862,7.35816504906625,7.35816504906625,42698.2675578702,0.0,1.0
2014-10-30,11.45,11.51,11.36,11.4,25557,7.43609795338117,7.47506440553862,7.37764827514498,7.40362590991662,39352.3124405513,0.0,1.0
2014-10-31,11.44,11.59,11.3,11.59,23116,7.42960354468826,7.5270196750819,7.33868182298753,7.5270196750819,35593.69465805,0.0,1.0
2014-11-03,11.41,11.54,11.3001,11.4,30299,7.41012031860953,7.49454763161735,7.33874676707446,7.40362590991662,46653.977956578,0.0,1.0
2014-11-04,11.28,11.34,11.13,11.29,22529,7.32569300560171,7.36465945775916,7.22827687520807,7.33218741429462,34689.8402384153,0.0,1.0
2014-11-05,11.34,11.36,11.21,11.25,13534,7.36465945775916,7.37764827514498,7.28023214475134,7.30620977952298,20839.4645917135,0.0,1.0
2014-11-06,11.41,11.45,11.215,11.37,15559,7.41012031860953,7.43609795338117,7.2834793490978,7.38414268383789,23957.5313715435,0.0,1.0
2014-11-07,11.45,11.55,11.26,11.37,18511,7.43609795338117,7.50104204031026,7.31270418821589,7.38414268383789,28502.9798328069,0.0,1.0
2014-11-10,11.36,11.42,11.31,11.39,19227,7.37764827514498,7.41661472730244,7.34517623168044,7.39713150122371,29605.4666547122,0.0,1.0
2014-11-11,11.35,11.54,11.23,11.23,17525,7.37115386645207,7.49454763161735,7.29322096213716,7.29322096213716,26984.7507735909,0.0,1.0
2014-11-12,12.93,12.99,11.55,11.55,29357,8.39727043993175,8.4362368920892,7.50104204031026,7.50104204031026,45203.499484183,0.0,1.0
2014-11-13,13.52,13.56,13.0,13.0,20816,8.7804405528134,8.80641818758503,8.44273130078211,8.44273130078211,32052.1867105887,0.0,1.0
2014-11-14,13.14,13.49,13.004,13.49,9554,8.53365302248284,8.76095732673467,8.44532906425927,8.76095732673467,14711.1160565414,0.0,1.0
2014-11-17,12.76,13.08,12.48,13.08,21724,8.28686549215229,8.49468657032538,8.10502204875083,8.49468657032538,33450.3124568039,0.0,1.0
2014-11-18,12.9,13.1658,12.8,12.86,37485,8.37778721385302,8.55040859691055,8.31284312692392,8.35180957908138,57718.8806132984,0.0,1.0
2014-11-19,12.65,12.93,12.52,12.83,29402,8.21542699653028,8.39727043993175,8.13099968352246,8.33232635300265,45272.7898570682,0.0,1.0
2014-11-20,12.74,12.84,12.21,12.47,30478,8.27387667476647,8.33882076169556,7.92967301404228,8.09852764005792,46929.5996620544,0.0,1.0
2014-11-21,12.87,13.39,12.78,12.99,13515,8.35830398777429,8.69601323980558,8.29985430953811,8.4362368920892,20810.2086564953,0.0,1.0
2014-11-24,13.46,13.49,12.96,12.96,12467,8.74147410065594,8.76095732673467,8.41675366601047,8.41675366601047,19196.5128613043,0.0,1.0
2014-11-25,13.4,13.5,13.21,13.45,10566,8.70250764849848,8.76745173542758,8.57911388333321,8.73497969196303,16269.3795534243,0.0,1.0
2014-11-26,13.41,13.52,13.27,13.36,7322,8.70900205719139,8.7804405528134,8.61808033549066,8.67653001372685,11274.3135614398,0.0,1.0
2014-11-28,13.3,13.56,13.3,13.4,9179,8.63756356156939,8.80641818758503,8.63756356156939,8.70250764849848,14133.6962824988,0.0,1.0
2014-12-01,13.36,13.5,13.2,13.32,38637,8.67653001372685,8.76745173542758,8.5726194746403,8.65055237895521,59492.7141591572,0.0,1.0
2014-12-02,13.59,13.86,13.09,13.36,19061,8.82590141366376,9.00125044837231,8.50118097901829,8.67653001372685,29349.8621680694,0.0,1.0
2014-12-03,13.58,13.77,13.51,13.73,13410,8.81940700497085,8.94280077013613,8.77394614412048,8.91682313536449,20648.5311197634,0.0,1.0
2014-12-04,13.74,13.929,13.04,13.52,22483,8.9233175440574,9.04606186835339,8.46870893555375,8.7804405528134,34619.0100794661,0.0,1.0
2014-12-05,13.77,14.0,13.57,13.73,27889,8.94280077013613,9.09217217007304,8.81291259627794,8.91682313536449,42943.0935420642,0.0,1.0
2014-12-08,14.2,14.3,13.76,13.76,18234,9.22206034393123,9.28700443086032,8.93630636144322,8.93630636144322,28076.4590930474,0.0,1.0
2014-12-09,14.37,14.4,14.01,14.065,44984,9.33246529171069,9.35194851778942,9.09866657876595,9.13438582657695,69265.7363080863,0.0,1.0
2014-12-10,14.22,14.27,13.99,14.27,32770,9.29999324824614,9.33269364644672,9.14957141652345,9.33269364644672,50106.423473789,0.1,1.0
2014-12-11,13.89,14.38,13.79,14.38,30421,9.08417062012228,9.40463452248801,9.01876982372112,9.40463452248801,46514.7240920396,0.0,1.0
2014-12-12,13.78,14.14,13.6201,13.77,10442,9.012229744081,9.24767261112521,8.90765387063553,9.00568966444088,15966.1664300673,0.0,1.0
2014-12-15,13.92,14.27,13.5901,13.78,12169,9.10379085904264,9.33269364644672,8.88803363171518,9.012229744081,18606.8070568367,0.0,1.0
2014-12-16,13.78,14.5,13.78,13.86,14965,9.012229744081,9.48311547816941,9.012229744081,9.06455038120193,22881.9843541426,0.0,1.0
2014-12-17,13.87,14.07,13.76,13.78,23094,9.07109046084205,9.20189205364439,8.99914958480077,9.012229744081,35311.4966037133,0.0,1.0
2014-12-18,13.9,14.04,13.846,13.86,35734,9.0907106997624,9.18227181472404,9.05539426970577,9.06455038120193,54638.4783769416,0.0,1.0
2014-12-19,13.64,13.86,13.55,13.86,58805,8.92066862911936,9.06455038120193,8.86180791235831,9.06455038120193,89914.8072131878,0.0,1.0
2014-12-22,13.92,14.09,13.42,13.51,25257,9.10379085904264,9.21497221292462,8.77678687703679,8.83564759379784,38618.7957789896,0.0,1.0
2014-12-23,14.0,14.24,13.84,13.97,6429,9.15611149616357,9.31307340752637,9.0514702219217,9.13649125724322,9830.15552374091,0.0,1.0
2014-12-24,14.39,14.4,14.02,14.02,5082,9.41117460212813,9.41771468176824,9.1691916554438,9.1691916554438,7770.54757686286,0.0,1.0
2014-12-26,14.47,14.48,14.3,14.4,6919,9.46349523924906,9.47003531888918,9.35231388536708,9.41771468176824,10579.3818741271,0.0,1.0
2014-12-29,14.86,14.86,14.49,14.49,7902,9.71855834521362,9.71855834521362,9.4765753985293,9.4765753985293,12082.421675004,0.0,1.0
2014-12-30,14.94,14.99,14.8,14.8,8116,9.77087898233455,9.80357938053514,9.67931786737292,9.67931786737292,12409.6348157849,0.0,1.0
2014-12-31,15.09,15.24,14.55,14.564,15661,9.8689801769363,9.96708137153806,9.51581587637,9.52497198786616,23946.1915783647,0.0,1.0
2015-01-02,14.75,15.18,14.52,15.18,15226,9.64661746917233,9.92784089369736,9.49619563744965,9.92784089369736,23281.0620632259,0.0,1.0
2015-01-05,15.03,15.34,14.6,14.6,17903,9.8297396990956,10.0324821679392,9.54851627457058,9.54851627457058,27374.2843897237,0.0,1.0
2015-01-06,15.0,15.17,14.31,14.81,22774,9.81011946017525,9.92130081405724,9.35885396500719,9.68585794701303,34822.20592591,0.0,1.0
2015-01-07,15.3,15.375,15.02,15.14,12946,10.0063218493788,10.0553724466796,9.82319961945549,9.90168057513689,19794.8659838776,0.0,1.0
2015-01-08,15.78,15.79,15.23,15.38,19924,10.3202456721044,10.3267857517445,9.96054129189794,10.0586424864997,30464.4608267247,0.0,1.0
2015-01-09,16.01,16.05,15.41,15.72,39342,10.4706675038271,10.4968278223875,10.07826272542,10.2810051942637,60155.230769173,0.0,1.0
2015-01-12,15.76,16.15,15.62,16.15,10480,10.3071655128241,10.5622286187887,10.2156043978625,10.5622286187887,16024.2696980565,0.0,1.0
2015-01-13,15.42,15.97,14.46,15.86,22590,10.0848028050602,10.4445071852666,9.45695515960895,10.3725663092253,34540.863786173,0.0,1.0
2015-01-14,15.25,15.39,15.015,15.39,19724,9.97362145117818,10.0651825661398,9.81992957963543,10.0651825661398,30158.6541530978,0.0,1.0
2015-01-15,15.03,15.36,14.94,15.36,15310,9.8297396990956,10.0455623272195,9.77087898233455,10.0455623272195,23409.5008661492,0.0,1.0
2015-01-16,15.53,15.61,14.66,15.0,28219,10.1567436811014,10.2090643182224,9.58775675241128,9.81011946017525,43147.7926154061,0.0,1.0
2015-01-20,15.29,15.47,15.13,15.45,22714,9.99978176973864,10.1175032032607,9.89514049549677,10.1044230439805,34730.4639238219,0.0,1.0
2015-01-21,15.49,15.71,15.3,15.35,29561,10.130583362541,10.2744651146235,10.0063218493788,10.0390222475793,45199.7553954432,0.0,1.0
2015-01-22,16.19,16.2,15.57,15.57,91525,10.5883889373492,10.5949290169893,10.1829039996619,10.1829039996619,139944.77901857,0.0,1.0
2015-01-23,16.14,16.565,15.85,16.21,69385,10.5556885391486,10.8336419238535,10.3660262295852,10.6014690966294,106091.980248057,0.0,1.0
2015-01-26,16.32,16.46,15.56,16.18,73977,10.6734099726707,10.7649710876323,10.1763639200218,10.581848857709,113113.301474534,0.0,1.0
2015-01-27,16.26,16.35,15.88,15.88,34180,10.63416949483,10.693030211591,10.3856464685055,10.3856464685055,52262.3605228595,0.0,1.0
2015-01-28,15.63,16.43,15.57,16.43,11299,10.2221444775026,10.745350848712,10.1829039996619,10.745350848712,17276.5480265591,0.0,1.0
2015-01-29,15.8,15.99,15.11,15.57,14474,10.3333258313846,10.4575873445468,9.88206033621654,10.1829039996619,22131.2289703882,0.0,1.0
2015-01-30,15.24,15.86,15.11,15.62,29789,9.96708137153806,10.3725663092253,9.88206033621654,10.2156043978625,45548.3750033781,0.0,1.0
2015-02-02,16.1,16.15,15.1029,15.25,21463,10.5295282205881,10.5622286187887,9.87741687967206,9.97362145117818,32817.6431802849,0.0,1.0
2015-02-03,16.22,16.49,16.01,16.182,16021,10.6080091762695,10.7845913265527,10.4706675038271,10.5831568736371,24496.6435908933,0.0,1.0
2015-02-04,15.99,16.26,15.867,16.02,15405,10.4575873445468,10.63416949483,10.3771443649734,10.4772075834672,23554.7590361221,0.0,1.0
2015-02-05,15.93,16.02,15.69,15.86,16300,10.4183468667061,10.4772075834672,10.2613849553433,10.3725663092253,24923.2439006031,0.0,1.0
2015-02-06,15.9,16.03,15.85,15.97,11228,10.3987266277858,10.4837476631073,10.3660262295852,10.4445071852666,17167.9866574215,0.0,1.0
2015-02-09,15.73,16.15,15.68,15.81,29602,10.2875452739038,10.5622286187887,10.2548448757032,10.3398659110247,45262.4457635368,0.0,1.0
2015-02-10,15.79,16.1,15.67,15.72,17573,10.3267857517445,10.5295282205881,10.2483047960631,10.2810051942637,26869.703378239,0.0,1.0
2015-02-11,15.79,15.97,15.52,15.97,15271,10.3267857517445,10.4445071852666,10.1502036014613,10.4445071852666,23349.8685647919,0.0,1.0
2015-02-12,15.98,15.99,15.74,15.91,9169,10.4510472649067,10.4575873445468,10.2940853535439,10.4052667074259,14019.7069524312,0.0,1.0
2015-02-13,15.83,15.99,15.74,15.98,13416,10.352946070305,10.4575873445468,10.2940853535439,10.4510472649067,20513.5116669011,0.0,1.0
2015-02-17,15.82,15.97,15.69,15.89,9214,10.3464059906648,10.4445071852666,10.2613849553433,10.3921865481457,14088.5134539974,0.0,1.0
2015-02-18,15.56,15.68,15.01,15.02,18660,10.1763639200218,10.2548448757032,9.81665953981537,9.82319961945549,28531.762649402,0.0,1.0
2015-02-19,15.45,15.61,15.31,15.57,12519,10.1044230439805,10.2090643182224,10.0128619290189,10.1829039996619,19141.968735684,0.0,1.0
2015-02-20,15.52,15.6,15.33,15.52,11405,10.1502036014613,10.2025242385823,10.0259420882991,10.1502036014613,17438.6255635815,0.0,1.0
2015-02-23,15.23,15.51,14.88,15.33,12753,9.96054129189794,10.1436635218212,9.73163850449385,10.0259420882991,19499.7625438276,0.0,1.0
2015-02-24,15.46,15.46,15.08,15.23,11409,10.1109631236206,10.1109631236206,9.86244009729619,9.96054129189794,17444.741697054,0.0,1.0
2015-02-25,15.62,15.66,15.11,15.34,20404,10.2156043978625,10.241764716423,9.88206033621654,10.0324821679392,31198.3968434297,0.0,1.0
2015-02-26,15.56,15.86,15.34,15.52,23052,10.1763639200218,10.3725663092253,10.0324821679392,10.1502036014613,35247.2772022516,0.0,1.0
2015-02-27,15.5,15.69,15.39,15.48,16623,10.1371234421811,10.2613849553433,10.0651825661398,10.1240432829009,25417.1216785107,0.0,1.0
2015-03-02,15.71,15.78,15.5,15.58,11276,10.2744651146235,10.3202456721044,10.1371234421811,10.189444079302,17241.3802590921,0.0,1.0
2015-03-03,15.58,15.79,15.41,15.79,9841,10.189444079302,10.3267857517445,10.07826272542,10.3267857517445,15047.2173758181,0.0,1.0
2015-03-04,15.54,15.67,15.41,15.43,11346,10.1632837607416,10.2483047960631,10.07826272542,10.0913428847003,17348.4125948614,0.0,1.0
2015-03-05,15.64,15.78,15.45,15.59,5028,10.2286845571427,10.3202456721044,10.1044230439805,10.1959841589421,7687.97977498359,0.0,1.0
2015-03-06,15.47,15.73,15.45,15.51,16832,10.1175032032607,10.2875452739038,10.1044230439805,10.1436635218212,25736.6896524511,0.0,1.0
2015-03-09,15.75,15.79,15.4,15.59,11399,10.300625433184,10.3267857517445,10.0717226457799,10.1959841589421,17429.4513633727,0.0,1.0
2015-03-10,15.72,15.88,15.67,15.68,10660,10.2810051942637,10.3856464685055,10.2483047960631,10.2548448757032,16299.4957043207,0.0,1.0
2015-03-11,15.73,15.85,15.61,15.61,9085,10.352946070305,10.4319259513244,10.2739661892855,10.2739661892855,13803.5153500795,0.1,1.0
2015-03-12,15.95,15.98,15.692,15.86,20176,10.4977425188407,10.5174874890956,10.3279357746488,10.4385076080761,30654.8955094336,0.0,1.0
2015-03-13,16.14,16.15,15.77,15.98,21891,10.6227939971215,10.6293756538732,10.3792726973114,10.5174874890956,33260.6224027069,0.0,1.0
2015-03-16,16.14,16.25,15.92,16.12,27115,10.6227939971215,10.6951922213894,10.4779975485858,10.6096306836183,41197.8336507879,0.0,1.0
2015-03-17,16.04,16.15,15.971,16.15,12085,10.5569774296053,10.6293756538732,10.5115639980191,10.6293756538732,18361.6381954553,0.0,1.0
2015-03-18,16.16,16.16,15.75,15.96,13909,10.6359573106248,10.6359573106248,10.3661093838082,10.5043241755923,21132.9768854437,0.0,1.0
2015-03-19,16.16,16.25,16.02,16.11,12642,10.6359573106248,10.6951922213894,10.5438141161021,10.6030490268667,19207.9296704134,0.0,1.0
2015-03-20,16.75,16.76,16.2,16.22,71234,11.0242750589706,11.0308567157223,10.6622839376313,10.6754472511345,108231.107589165,0.0,1.0
2015-03-23,16.91,16.957,16.77,16.79,20119,11.1295815669966,11.1605153537292,11.0374383724739,11.0506016859771,30568.2911753715,0.0,1.0
2015-03-24,16.63,16.92,16.61,16.9001,24939,10.9452951779511,11.1361632237482,10.9321318644479,11.1230657268125,37891.6752136087,0.0,1.0
2015-03-25,16.24,16.94,16.2,16.72,15030,10.6886105646378,11.1493265372515,10.6622839376313,11.0045300887158,22836.1954553324,0.0,1.0
2015-03-26,16.45,16.56,16.25,16.25,18077,10.8268253564219,10.8992235806898,10.6951922213894,10.6951922213894,27465.7288919524,0.0,1.0
2015-03-27,16.59,16.73,16.2723,16.5,14024,10.9189685509446,11.0111117454674,10.7098693159455,10.85973364018,21307.7049278499,0.0,1.0
2015-03-30,16.87,16.88,16.31,16.75,15057,11.1032549399901,11.1098365967417,10.7346821618992,11.0242750589706,22877.2185609409,0.0,1.0
2015-03-31,17.38,17.45,16.82,16.89,32809,11.438919434323,11.4849910315843,11.070346656232,11.1164182534934,49849.1508113107,0.0,1.0
2015-04-01,17.19,17.3,17.0101,17.21,20629,11.3138679560421,11.38626618031,11.1954639510804,11.3270312695453,31343.1720590854,0.0,1.0
2015-04-02,17.1,17.241,16.94,17.02,22423,11.2546330452775,11.3474344054754,11.1493265372515,11.2019797912645,34068.92952062,0.0,1.0
2015-04-06,16.99,17.2,16.9,16.9,13656,11.1822348210096,11.3204496127937,11.122999910245,11.122999910245,20748.5751921504,0.0,1.0
2015-04-07,17.03,17.19,16.96,17.19,11383,11.2085614480161,11.3138679560421,11.1624898507547,11.3138679560421,17295.0374496374,0.0,1.0
2015-04-08,17.38,17.4,17.0201,17.11,29431,11.438919434323,11.4520827478262,11.202045607832,11.2612147020291,44716.7044874176,0.0,1.0
2015-04-09,17.43,17.46,17.29,17.2995,9379,11.4718277180811,11.4915726883359,11.3796845235583,11.3859370974724,14250.2113889263,0.0,1.0
2015-04-10,17.48,17.55,17.26,17.53,20477,11.5047360018392,11.5508075991006,11.3599395533035,11.5376442855973,31112.227168253,0.0,1.0
2015-04-13,17.41,17.48,17.23,17.3995,6589,11.4586644045778,11.5047360018392,11.3401945830486,11.4517536649886,10011.1571427269,0.0,1.0
2015-04-14,17.28,17.48,17.21,17.45,9264,11.3731028668067,11.5047360018392,11.3270312695453,11.4849910315843,14075.4833465203,0.0,1.0
2015-04-15,17.36,17.48,17.2,17.25,9956,11.4257561208197,11.5047360018392,11.3204496127937,11.3533578965518,15126.8903495203,0.0,1.0
2015-04-16,17.3,17.41,17.27,17.38,4639,11.38626618031,11.4586644045778,11.3665212100551,11.438919434323,7048.37729323266,0.0,1.0
2015-04-17,17.24,17.48,17.14,17.17,18342,11.3467762398002,11.5047360018392,11.280959672284,11.3007046425388,27868.3630766273,0.0,1.0
2015-04-20,18.75,18.85,17.05,17.38,84638,12.3406064092955,12.4064229768117,11.2217247615194,11.438919434323,128596.800462304,0.0,1.0
2015-04-21,18.93,19.0,18.2,18.5,40879,12.4590762308247,12.5051478280861,11.9786152879561,12.1760649905049,62110.5012653717,0.0,1.0
2015-04-22,18.38,18.83,18.24,18.83,24958,12.0970851094854,12.3932596633085,12.0049419149626,12.3932596633085,37920.5433249625,0.0,1.0
2015-04-23,17.89,18.82,17.771,18.44,17861,11.7745839286558,12.3866780065568,11.6962622133115,12.1365750499951,27137.5440470854,0.0,1.0
2015-04-24,18.75,18.83,17.98,17.98,44952,12.3406064092955,12.3932596633085,11.8338188394204,11.8338188394204,68298.91271511,0.0,1.0
2015-04-27,19.17,20.0,18.85,18.85,65567,12.6170359928637,13.1633135032485,12.4064229768117,12.4064229768117,99620.8135342504,0.0,1.0
2015-04-28,18.29,19.06,18.08,19.06,36781,12.0378501987208,12.5446377685958,11.8996354069366,12.5446377685958,55884.1054585882,0.0,1.0
2015-04-29,18.42,18.78,18.0699,18.22,33721,12.1234117364919,12.3603513795503,11.8929879336175,11.9917786014594,51234.820156305,0.0,1.0
2015-04-30,17.99,18.5,17.9,18.33,44320,11.840400496172,12.1760649905049,11.7811655854074,12.0641768257273,67338.6681690178,0.0,1.0
2015-05-01,18.3,18.4,17.96,17.96,30244,12.0444318554724,12.1102484229886,11.8206555259172,11.8206555259172,45951.9557785146,0.0,1.0
2015-05-04,18.04,18.4135,18.01,18.41,16672,11.8733087799302,12.1191336596033,11.8535638096753,12.1168300797403,25331.0080260347,0.0,1.0
2015-05-05,18.06,18.45,17.8601,18.06,25867,11.8864720934334,12.1431567067467,11.7549047749684,11.8864720934334,39301.6545471114,0.0,1.0
2015-05-06,18.0,18.21,17.935,18.03,23130,11.8469821529237,11.9851969447078,11.8042013840381,11.8667271231785,35143.1271378468,0.0,1.0
2015-05-07,18.01,18.09,17.96,17.96,6522,11.8535638096753,11.9062170636883,11.8206555259172,11.8206555259172,9909.35906584685,0.0,1.0
2015-05-08,18.23,18.25,18.0,18.23,19185,11.998360258211,12.0115235717143,11.8469821529237,11.998360258211,29149.1955961779,0.0,1.0
2015-05-11,18.0,18.34,17.91,18.23,12465,11.8469821529237,12.0707584824789,11.787747242159,11.998360258211,18939.0004225361,0.0,1.0
2015-05-12,18.14,18.18,17.72,17.86,21075,11.9391253474464,11.9654519744529,11.6626957638782,11.7548389584009,32020.8129887646,0.0,1.0
2015-05-13,17.47,18.3,17.44,18.05,56330,11.4981543450876,12.0444318554724,11.4784093748327,11.8798904366818,85586.3532933383,0.0,1.0
2015-05-14,18.03,18.0499,17.7,18.0499,13215,11.8667271231785,11.8798246201143,11.6495324503749,11.8798246201143,20078.5311338802,0.0,1.0
2015-05-15,18.14,18.42,17.72,18.08,20297,11.9391253474464,12.1234117364919,11.6626957638782,11.8996354069366,30838.7397975305,0.0,1.0
2015-05-18,18.3,18.43,17.86,17.86,13767,12.0444318554724,12.1299933932435,11.7548389584009,11.7548389584009,20917.2257374292,0.0,1.0
2015-05-19,18.31,18.37,18.04,18.24,19614,12.051013512224,12.0905034527338,11.8733087799302,12.0049419149626,29801.0071630666,0.0,1.0
2015-05-20,18.0,18.216,17.73,18.13,10964,11.8469821529237,11.9891459387587,11.6692774206298,11.9325436906948,16658.4196255665,0.0,1.0
2015-05-21,18.05,18.38,17.9173,17.97,32213,11.8798904366818,12.0970851094854,11.7925518515877,11.8272371826688,48943.6037393628,0.0,1.0
2015-05-22,18.25,18.34,18.1,18.1,16143,12.0115235717143,12.0707584824789,11.9127987204399,11.9127987204399,24527.2590309668,0.0,1.0
2015-05-26,18.01,18.3099,17.98,18.26,30337,11.8535638096753,12.0509476956565,11.8338188394204,12.0181052284659,46093.2575867212,0.0,1.0
2015-05-27,18.3,18.4,17.93,17.96,24297,12.0444318554724,12.1102484229886,11.8009105556623,11.8206555259172,36916.2369246981,0.0,1.0
2015-05-28,18.29,18.33,18.0,18.08,16855,12.0378501987208,12.0641768257273,11.8469821529237,11.8996354069366,25609.0535196026,0.0,1.0
2015-05-29,18.28,18.4,18.2,18.26,14768,12.0312685419691,12.1102484229886,11.9786152879561,12.0181052284659,22438.119393503,0.0,1.0
2015-06-01,18.54,18.68,18.23,18.43,31202,12.2023916175114,12.2945348120341,11.998360258211,12.1299933932435,47407.5163404712,0.0,1.0
2015-06-02,18.59,18.72,18.54,18.65,11066,12.2352999012695,12.3208614390406,12.2023916175114,12.2747898417792,16813.3958023093,0.0,1.0
2015-06-03,18.59,18.6,18.3,18.3,18691,12.2352999012695,12.2418815580211,12.0444318554724,12.0444318554724,28398.6247009726,0.0,1.0
2015-06-04,18.61,18.7,18.31,18.47,12967,12.2484632147727,12.3076981255374,12.051013512224,12.15632002025,19701.7263119958,0.0,1.0
2015-06-05,18.82,18.83,18.59,18.7,25518,12.3866780065568,12.3932596633085,12.2352999012695,12.3076981255374,38771.3929227662,0.0,1.0
2015-06-08,18.73,18.9,18.59,18.85,13671,12.3274430957922,12.4393312605698,12.2352999012695,12.4064229768117,20771.3658063773,0.0,1.0
2015-06-09,18.66,18.8475,18.3373,18.3373,17700,12.2813714985309,12.4047775626238,12.0689814351559,12.0689814351559,26892.9247877168,0.0,1.0
2015-06-10,19.01,19.05,18.69,18.8,31191,12.5841277091056,12.6106066732489,12.3722959959591,12.4451131473532,47118.1573889274,0.11,1.0
2015-06-11,19.1,19.1,18.94,19.1,20390,12.643705378428,12.643705378428,12.5377895218548,12.643705378428,30801.8091488004,0.0,1.0
2015-06-12,19.11,19.15,18.89,18.99,16906,12.6503251194638,12.6768040836071,12.5046908166757,12.5708882270339,25538.7633874262,0.0,1.0
2015-06-15,19.16,19.29,18.35,19.15,29142,12.683423824643,12.7694804581087,12.147224800741,12.6768040836071,44022.8701429297,0.0,1.0
2015-06-16,19.27,19.29,18.634,19.07,10967,12.7562409760371,12.7694804581087,12.3352254461585,12.6238461553205,16567.1133366794,0.0,1.0
2015-06-17,19.26,19.49,19.07,19.16,26171,12.7496212350012,12.9018752788252,12.6238461553205,12.683423824643,39534.779167889,0.0,1.0
2015-06-18,19.49,19.49,18.96,19.16,30451,12.9018752788252,12.9018752788252,12.5510290039264,12.683423824643,46000.2888862247,0.0,1.0
2015-06-19,19.53,19.59,19.2009,19.5,35928,12.9283542429685,12.9680726891835,12.7104985654795,12.9084950198611,54274.026439338,0.0,1.0
2015-06-22,19.46,19.7499,19.34,19.53,27533,12.8820160557178,13.0739223483464,12.8025791632878,12.9283542429685,41592.2614661068,0.0,1.0
2015-06-23,19.97,19.99,19.1,19.55,32442,13.2196228485449,13.2328623306165,12.643705378428,12.9415937250402,49007.9594117401,0.0,1.0
2015-06-24,19.18,20.0,19.12,20.0,27021,12.6966633067146,13.2394820716524,12.6569448604997,13.2394820716524,40818.8173128855,0.0,1.0
2015-06-25,19.41,19.558,19.06,19.13,21895,12.8489173505386,12.9468895178688,12.6172264142847,12.6635646015355,33075.3119820002,0.0,1.0
2015-06-26,19.24,19.41,19.02,19.41,91569,12.7363817529296,12.8489173505386,12.5907474501414,12.8489173505386,138327.163410814,0.0,1.0
2015-06-29,18.55,19.59,18.51,19.04,19961,12.2796196214576,12.9680726891835,12.2531406573143,12.6039869322131,30153.7475438549,0.0,1.0
2015-06-30,18.39,18.7,18.2501,18.58,15802,12.1737037648844,12.378915736995,12.0810935877931,12.299478844565,23871.0244320422,0.0,1.0
2015-07-01,18.48,18.69,18.39,18.53,20232,12.2332814342068,12.3722959959591,12.1737037648844,12.2663801393859,30563.1291171421,0.0,1.0
2015-07-02,18.46,18.76,18.38,18.43,22263,12.2200419521351,12.4186341832099,12.1670840238485,12.2001827290277,33631.2249671282,0.0,1.0
2015-07-06,18.21,18.4799,18.18,18.39,16435,12.0545484262395,12.2332152367964,12.034689203132,12.1737037648844,24827.2551917868,0.0,1.0
2015-07-07,18.26,18.3,18.08,18.15,16335,12.0876471314186,12.1141260955619,11.9684917927737,12.0148299800245,24676.1918806108,0.0,1.0
2015-07-08,17.99,19.09,17.96,18.06,18729,11.9089141234513,12.6370856373922,11.8890549003438,11.9552523107021,28292.6475501659,0.0,1.0
2015-07-09,17.77,18.15,17.65,18.15,31289,11.7632798206631,12.0148299800245,11.6838429282332,12.0148299800245,47266.1994338801,0.0,1.0
2015-07-10,17.84,18.32,17.728,18.01,11685,11.8096180079139,12.1273655776336,11.7354769083127,11.922153605523,17651.7479109236,0.0,1.0
2015-07-13,18.25,18.29,17.65,18.05,15228,12.0810273903828,12.1075063545261,11.6838429282332,11.9486325696663,23003.9210258917,0.0,1.0
2015-07-14,18.28,18.49,17.95,18.25,36781,12.1008866134903,12.2399011752426,11.882435159308,12.0810273903828,55562.5964836695,0.0,1.0
2015-07-15,18.19,18.46,18.0368,18.07,17250,12.0413089441678,12.2200419521351,11.939894511499,11.9618720517379,26058.4211778719,0.0,1.0
2015-07-16,17.85,18.24,17.72,18.24,16188,11.8162377489497,12.074407649347,11.730181115484,12.074407649347,24454.128813182,0.0,1.0
2015-07-17,17.66,18.33,17.28,17.9,21718,11.690462669269,12.1339853186694,11.4389125099076,11.8493364541289,32807.9299212186,0.0,1.0
2015-07-20,17.43,17.88,17.28,17.66,16130,11.538208625445,11.8360969720572,11.4389125099076,11.690462669269,24366.5120926999,0.0,1.0
2015-07-21,17.31,17.62,17.13,17.32,17819,11.4587717330151,11.6639837051257,11.3396163943703,11.4653914740509,26917.9714184637,0.0,1.0
2015-07-22,17.97,18.09,16.99,17.18,31060,11.8956746413796,11.9751115338096,11.2469400198687,11.3727150995494,46920.264451287,0.0,1.0
2015-07-23,17.59,17.94,17.45,17.94,21147,11.6441244820183,11.8758154182722,11.5514481075167,11.8758154182722,31945.3584144031,0.0,1.0
2015-07-24,17.77,17.8,17.24,17.64,36882,11.7632798206631,11.7831390437706,11.4124335457643,11.6772231871974,55715.1704279577,0.0,1.0
2015-07-27,17.7,17.99,17.17,17.33,15644,11.7169416334123,11.9089141234513,11.3660953585136,11.4720112150868,23632.3444003842,0.0,1.0
2015-07-28,16.74,18.01,16.575,17.79,35961,11.081446493973,11.922153605523,10.9722207668819,11.7765193027348,54323.8773320261,0.0,1.0
2015-07-29,16.92,17.15,16.49,16.75,9562,11.2006018326179,11.3528558764419,10.9159529680774,11.0880662350089,14444.6738146557,0.0,1.0
2015-07-30,16.96,17.28,16.6,16.78,13787,11.2270807967612,11.4389125099076,10.9887701194715,11.1079254581163,20827.0987118446,0.0,1.0
2015-07-31,17.26,17.49,16.6,17.04,26928,11.425673027836,11.57792707166,10.9887701194715,11.2800387250478,40678.3284334917,0.0,1.0
2015-08-03,17.05,17.44,16.7,17.19,17180,11.2866584660836,11.5448283664809,11.0549675298297,11.3793348405852,25952.6768600487,0.0,1.0
2015-08-04,17.28,17.47,16.66,17.05,18570,11.4389125099076,11.5646875895883,11.0284885656864,11.2866584660836,28052.456885396,0.0,1.0
2015-08-05,17.63,17.83,17.0891,17.35,6648,11.6706034461616,11.8029982668781,11.3125416535337,11.4852506971584,10042.688926985,0.0,1.0
2015-08-06,18.22,18.63,17.64,17.77,16862,12.0611681672753,12.3325775497442,11.6772231871974,11.7632798206631,25472.2955305087,0.0,1.0
2015-08-07,17.82,18.84,17.81,18.14,12046,11.7963785258423,12.4715921114965,11.7897587848064,12.0082102389887,18197.0864642691,0.0,1.0
2015-08-10,18.23,18.23,17.858,17.91,26076,12.0677879083111,12.0677879083111,11.8215335417784,11.8559561951647,39391.2690222717,0.0,1.0
2015-08-11,18.17,18.24,17.77,18.0572,10119,12.0280694620962,12.074407649347,11.7632798206631,11.9533987832121,15286.0964579063,0.0,1.0
2015-08-12,18.07,18.19,18.0,18.02,3964,11.9618720517379,12.0413089441678,11.9155338644871,11.9287733465588,5988.14965501936,0.0,1.0
2015-08-13,18.12,18.41,17.79,17.84,36261,11.994970756917,12.186943246956,11.7765193027348,11.8096180079139,54777.0672655544,0.0,1.0
2015-08-14,18.49,18.49,18.08,18.08,11463,12.2399011752426,12.2399011752426,11.9684917927737,11.9684917927737,17316.3873601127,0.0,1.0
2015-08-17,18.73,18.77,18.29,18.36,13159,12.3987749601024,12.4252539242457,12.1075063545261,12.1538445417769,19878.4211176589,0.0,1.0
2015-08-18,18.04,19.22,17.98,18.78,13935,11.9420128286304,12.7231422708579,11.9022943824155,12.4318736652816,21050.6724123852,0.0,1.0
2015-08-19,18.36,18.46,17.89,17.95,24413,12.1538445417769,12.2200419521351,11.842716713093,11.882435159308,36879.0861574135,0.0,1.0
2015-08-20,18.29,18.5,17.88,18.23,21639,12.1075063545261,12.2465209162784,11.8360969720572,12.0677879083111,32688.5899053894,0.0,1.0
2015-08-21,18.35,18.5,17.93,17.93,36973,12.147224800741,12.2465209162784,11.8691956772363,11.8691956772363,55852.638041128,0.0,1.0
2015-08-24,17.6,18.07,17.01,17.01,32883,11.6507442230541,11.9618720517379,11.2601795019403,11.2601795019403,49674.1486140265,0.0,1.0
2015-08-25,16.78,18.0,16.73,18.0,16514,11.1079254581163,11.9155338644871,11.0748267529372,11.9155338644871,24946.595207616,0.0,1.0
2015-08-26,17.04,17.04,16.6,17.0,14962,11.2800387250478,11.2800387250478,10.9887701194715,11.2535597609045,22602.0926181634,0.0,1.0
2015-08-27,17.25,17.49,16.64,17.1,11447,11.4190532868002,11.57792707166,11.0152490836148,11.3197571712628,17292.2172303245,0.0,1.0
2015-08-28,18.0,18.0,16.82,17.13,19737,11.9155338644871,11.9155338644871,11.1344044222596,11.3396163943703,29815.3657268207,0.0,1.0
2015-08-31,17.89,18.0,17.8001,17.93,13071,11.842716713093,11.9155338644871,11.783205241181,11.8691956772363,19745.485403824,0.0,1.0
2015-09-01,16.8,17.72,16.71,17.62,8502,11.121164940188,11.730181115484,11.0615872708656,11.6639837051257,12843.4027161893,0.0,1.0
2015-09-02,18.07,18.27,17.08,17.08,18682,11.9618720517379,12.0942668724544,11.3065176891911,11.3065176891911,28221.6477939131,0.0,1.0
2015-09-03,17.9,18.346,17.8,17.92,5473,11.8493364541289,12.1445769043267,11.7831390437706,11.8625759362005,8267.6950206662,0.0,1.0
2015-09-04,17.94,17.973,17.35,17.76,7707,11.8758154182722,11.8976605636904,11.4852506971584,11.7566600796273,11642.4493923396,0.0,1.0
2015-09-08,18.16,18.44,17.47,18.1,14436,12.0214497210603,12.2068024700635,11.5646875895883,11.9817312748454,21807.4996013773,0.0,1.0
2015-09-09,17.71,18.21,17.7,18.16,6678,11.7235613744482,12.0545484262395,11.7169416334123,12.0214497210603,10088.0079203378,0.0,1.0
2015-09-10,17.71,17.71,17.56,17.62,3574,11.7963785258423,11.7963785258423,11.6964656642456,11.7364308088843,5365.67556401641,0.11,1.0
2015-09-11,18.0,18.0,17.55,17.57,5363,11.9895433915957,11.9895433915957,11.6898048068059,11.7031265216854,8051.5159624567,0.0,1.0
2015-09-14,18.06,18.08,17.635,17.635,6623,12.0295085362344,12.0428302511139,11.7464220950439,11.7464220950439,9943.1643146281,0.0,1.0
2015-09-15,17.98,17.98,17.39,17.39,2467,11.9762216767162,11.9762216767162,11.5832310877694,11.5832310877694,3703.72736889439,0.0,1.0
2015-09-16,17.77,18.24,17.44,17.91,27651,11.8363436704809,12.1494039701504,11.6165353749683,11.9295956746378,41512.673480867,0.0,1.0
2015-09-17,18.25,18.31,17.77,17.77,9541,12.1560648275901,12.1960299722288,11.8363436704809,11.8363436704809,14323.9816889426,0.0,1.0
2015-09-18,17.95,18.25,17.58,17.95,23489,11.9562391043969,12.1560648275901,11.7097873791252,11.9562391043969,35264.2286858371,0.0,1.0
2015-09-21,17.82,18.46,17.65,18.07,22250,11.8696479576798,12.2959428338254,11.7564133812036,12.0361693936742,33404.1078062019,0.0,1.0
2015-09-22,17.78,18.0,17.3,17.71,24343,11.8430045279207,11.9895433915957,11.5232833708115,11.7963785258423,36546.3459023089,0.0,1.0
2015-09-23,18.16,18.39,17.53,17.91,15392,12.0961171106322,12.249316831747,11.6764830919263,11.9295956746378,23108.1360608116,0.0,1.0
2015-09-24,17.94,18.3,17.72,18.13,10819,11.9495782469571,12.189369114789,11.803039383282,12.0761345383128,16242.6535890022,0.0,1.0
2015-09-25,17.03,18.24,16.925,18.06,32255,11.3434402199375,12.1494039701504,11.2735012168199,12.0295085362344,48424.6965073728,0.0,1.0
2015-09-28,15.83,16.93,15.78,16.93,18939,10.5441373271645,11.2768316455398,10.5108330399656,11.2768316455398,28433.2763029958,0.0,1.0
2015-09-29,15.9,16.085,15.6936,15.8,14106,10.5907633292429,10.7139891918788,10.4532832316859,10.5241547548452,21177.453695024,0.0,1.0
2015-09-30,15.8,16.03,15.63,16.03,13936,10.5241547548452,10.67735447596,10.410920178369,10.67735447596,20922.2312983024,0.0,1.0
2015-10-01,15.81,15.95,15.65,15.7,15202,10.5308156122849,10.6240676164418,10.4242418932485,10.4575461804474,22822.88749977,0.0,1.0
2015-10-02,15.74,15.95,15.63,15.68,9977,10.4841896102065,10.6240676164418,10.410920178369,10.4442244655678,14978.5520711225,0.0,1.0
2015-10-05,16.05,16.12,15.65,15.74,15916,10.6906761908395,10.737302192918,10.4242418932485,10.4841896102065,23894.8215660005,0.0,1.0
2015-10-06,16.27,16.52,15.62,16.03,17934,10.8372150545146,11.003736490509,10.4042593209292,10.67735447596,26924.4615459067,0.0,1.0
2015-10-07,16.33,16.59,15.9756,16.27,11483,10.8771801991532,11.0503624925874,10.6411194114876,10.8372150545146,17239.5222444323,0.0,1.0
2015-10-08,16.4,16.56,16.03,16.27,18181,10.9238062012317,11.0303799202681,10.67735447596,10.8372150545146,27295.2846752609,0.0,1.0
2015-10-09,16.2,16.5,16.1,16.5,10125,10.7905890524362,10.9904147756294,10.7239804780384,10.9904147756294,15200.7456870918,0.0,1.0
2015-10-12,16.5,16.5,16.05,16.26,18017,10.9904147756294,10.9904147756294,10.6906761908395,10.8305541970748,27049.0701278356,0.0,1.0
2015-10-13,16.27,16.45,16.27,16.35,6167,10.8372150545146,10.9571104884306,10.8372150545146,10.8905019140328,9258.56776812796,0.0,1.0
2015-10-14,16.41,16.569,16.24,16.569,12360,10.9304670586715,11.0363746919639,10.8172324821953,11.0363746919639,18556.1695498721,0.0,1.0
2015-10-15,17.41,17.42,16.32,16.42,12816,11.596552802649,11.6032136600888,10.8705193417135,10.9371279161112,19240.7660963723,0.0,1.0
2015-10-16,17.55,17.62,16.52,17.48,11487,11.6898048068059,11.7364308088843,11.003736490509,11.6431788047274,17245.5274772962,0.0,1.0
2015-10-19,17.54,17.59,16.9,17.27,10346,11.6831439493661,11.716448236565,11.2568490732204,11.5033007984921,15532.5348028299,0.0,1.0
2015-10-20,17.99,18.0,17.05,17.29,18853,11.982882534156,11.9895433915957,11.3567619348171,11.5166225133717,28304.163796419,0.0,1.0
2015-10-21,17.83,18.0,17.7,18.0,17408,11.8763088151196,11.9895433915957,11.7897176684025,11.9895433915957,26134.7734242859,0.0,1.0
2015-10-22,18.31,18.32,17.5001,17.85,17423,12.1960299722288,12.2026908296686,11.6565671281814,11.8896305299991,26157.2930475261,0.0,1.0
2015-10-23,18.39,18.4,18.0,18.3,11719,12.249316831747,12.2559776891868,11.9895433915957,12.189369114789,17593.8309834103,0.0,1.0
2015-10-26,18.67,18.75,18.14,18.335,34472,12.4358208400607,12.4891076995789,12.0827953957526,12.2126821158282,51753.0968222648,0.0,1.0
2015-10-27,17.8,18.9,17.78,18.66,13759,11.8563262428002,12.5890205611755,11.8430045279207,12.4291599826209,20656.4997440689,0.0,1.0
2015-10-28,18.08,18.17,17.79,17.79,13806,12.0428302511139,12.1027779680719,11.8496653853605,11.8496653853605,20727.0612302214,0.0,1.0
2015-10-29,17.7,18.262,17.57,17.96,10618,11.7897176684025,12.1640578565179,11.7031265216854,11.9628999618366,15940.8906375843,0.0,1.0
2015-10-30,14.83,17.27,14.5,17.27,57693,9.87805158318694,11.5033007984921,9.65824328767435,11.5033007984921,86614.9749062115,0.0,1.0
2015-11-02,14.52,14.734,13.92,14.59,28597,9.6715650025539,9.81410735176509,9.27191355616737,9.71819100463233,42932.9110532115,0.0,1.0
2015-11-03,14.27,14.5,14.16,14.32,66391,9.50504356655951,9.65824328767435,9.43177413472199,9.53834785375839,99673.3537690586,0.0,1.0
2015-11-04,13.95,14.17,13.81,14.03,47896,9.2918961284867,9.43843499216176,9.19864412432985,9.3451829880049,71906.6583139707,0.0,1.0
2015-11-05,13.6,13.99,13.5,13.99,19392,9.05876611809456,9.3185395582458,8.99215754369681,9.3185395582458,29113.368924848,0.0,1.0
2015-11-06,13.78,13.78,13.5,13.57,22619,9.17866155201052,9.17866155201052,8.99215754369681,9.03878354577524,33958.0905379093,0.0,1.0
2015-11-09,13.81,13.95,13.75,13.78,17281,9.19864412432985,9.2918961284867,9.15867897969119,9.17866155201052,25944.1072808528,0.0,1.0
2015-11-10,13.77,13.77,13.27,13.73,17407,9.17200069457074,9.17200069457074,8.83895782258197,9.14535726481164,26133.27211607,0.0,1.0
2015-11-11,13.24,14.1,13.22,14.1,14213,8.81897525026265,9.39180899008333,8.8056535353831,9.39180899008333,21338.093674137,0.0,1.0
2015-11-12,13.01,13.89,13.0,13.18,19410,8.66577552914781,9.25193098384805,8.65911467170804,8.77901010562399,29140.3924727362,0.0,1.0
2015-11-13,12.83,13.8,12.74,12.9,16461,8.54588009523185,9.19198326689007,8.48593237827388,8.59250609731028,24713.0345437254,0.0,1.0
2015-11-16,12.62,13.2,12.55,12.84,10796,8.40600208899657,8.79233182050355,8.35937608691814,8.55254095267163,16208.123500034,0.0,1.0
2015-11-17,12.28,13.1,12.03,12.71,25130,8.17953293604421,8.72572324610579,8.01301150004982,8.46594980595455,37727.875468308,0.0,1.0
2015-11-18,12.19,12.31,12.06,12.29,12306,8.11958521908623,8.19951550836353,8.03299407236915,8.18619379348398,18475.0989062077,0.0,1.0
2015-11-19,11.98,12.17,11.9,12.14,24651,7.97970721285095,8.10626350420668,7.92642035333274,8.08628093188735,37008.7488328397,0.0,1.0
2015-11-20,12.01,12.3,11.815,12.12,22663,7.99968978517027,8.19285465092376,7.86980306509465,8.0729592170078,34024.1480994137,0.0,1.0
2015-11-23,12.0,12.2,11.9,12.01,14546,7.9930289277305,8.126246076526,7.92642035333274,7.99968978517027,21838.029310068,0.0,1.0
2015-11-24,11.93,12.33,11.91,12.0,17188,7.94640292565207,8.21283722324308,7.93308121077252,7.9930289277305,25804.485616764,0.0,1.0
2015-11-25,11.99,12.05,11.95,11.98,27096,7.98636807029072,8.02633321492937,7.95972464053162,7.97970721285095,40679.4474209819,0.0,1.0
2015-11-27,11.98,12.0,11.91,11.91,24143,7.97970721285095,7.9930289277305,7.93308121077252,7.93308121077252,36246.0842591071,0.0,1.0
2015-11-30,12.0,12.09,11.9035,11.99,15381,7.9930289277305,8.05297664468847,7.92875165343666,7.98636807029072,23091.6216704356,0.0,1.0
2015-12-01,12.21,12.34,12.0,12.0,9580,8.13290693396578,8.21949808068286,7.9930289277305,7.9930289277305,14382.5327093669,0.0,1.0
2015-12-02,12.15,12.4,12.12,12.3384,8119,8.09294178932713,8.25946322532151,8.0729592170078,8.2184323434925,12189.1214057777,0.0,1.0
2015-12-03,12.02,12.4,11.9616,12.18,10557,8.00635064261005,8.25946322532151,7.96745123516176,8.11292436164645,15849.3108364078,0.0,1.0
2015-12-04,12.1,12.7,12.03,12.03,13664,8.05963750212825,8.45928894851478,8.01301150004982,8.01301150004982,20513.875463548,0.0,1.0
2015-12-07,12.14,12.46,11.8,12.18,19516,8.08628093188735,8.29942836996017,7.85981177893499,8.11292436164645,29299.5311436331,0.0,1.0
2015-12-08,11.14,12.088,11.01,12.08,49582,7.42019518790981,8.05164447320052,7.33360404119273,8.0463157872487,74437.863966162,0.0,1.0
2015-12-09,10.89,12.0,10.81,11.14,27611,7.25367375191543,7.9930289277305,7.20038689239722,7.42019518790981,41452.6211522265,0.0,1.0
2015-12-10,11.0,11.3,10.7,11.24,55086,7.40021261559048,7.60203659601568,7.19838863516529,7.56167179993064,81882.2419674019,0.11,1.0
2015-12-11,12.03,12.16,10.82,10.82,112219,8.09314161505032,8.18059867323457,7.27911822733537,7.27911822733537,166807.234348834,0.0,1.0
2015-12-14,11.88,12.01,11.71,11.83,24764,7.99222962483772,8.07968668302197,7.87786270259678,7.95859229476686,36810.2937240087,0.0,1.0
2015-12-15,12.08,12.22,11.84,11.84,10581,8.12677894512119,8.22096346931961,7.96531976078103,7.96531976078103,15728.0616174178,0.0,1.0
2015-12-16,12.44,12.45,12.0701,12.24,8289,8.36896772163142,8.37569518764559,8.12011875376716,8.23441840134796,12321.132477722,0.0,1.0
2015-12-17,12.22,12.63,12.12,12.45,9853,8.22096346931961,8.49678957590071,8.15368880917788,8.37569518764559,14645.9305468687,0.0,1.0
2015-12-18,12.34,12.48,12.1,12.15,44221,8.30169306148969,8.39587758568811,8.14023387714953,8.1738712072204,65732.0303169676,0.0,1.0
2015-12-21,12.74,12.8,12.18,12.47,34238,8.57079170205662,8.61115649814165,8.19405360526292,8.38915011967394,50892.8620789294,0.0,1.0
2015-12-22,13.15,13.4485,12.84,13.0,16319,8.84661780863772,9.04743266916078,8.63806636219835,8.74570581842512,24257.2760168832,0.0,1.0
2015-12-23,13.34,13.46,13.13,13.13,10941,8.974439662907,9.05516925507708,8.83316287660937,8.83316287660937,16263.1813775795,0.0,1.0
2015-12-24,13.18,13.36,13.03,13.24,12659,8.86680020668023,8.98789459493535,8.76588821646764,8.90716500276527,18816.8917885732,0.0,1.0
2015-12-28,13.02,13.09,12.76,13.01,10771,8.75916075045346,8.80625301255268,8.58424663408496,8.75243328443929,16010.4859352809,0.0,1.0
2015-12-29,13.35,13.46,13.02,13.02,18529,8.98116712892118,9.05516925507708,8.75916075045346,8.75916075045346,27542.3167667645,0.0,1.0
2015-12-30,13.27,13.4,12.86,13.3,14169,8.92734740080779,9.01480445899204,8.65152129422669,8.94752979885031,21061.4218936956,0.0,1.0
2015-12-31,13.25,13.36,13.185,13.19,20578,8.91389246877945,8.98789459493535,8.87016393968732,8.87352767269441,30588.0400683512,0.0,1.0
2016-01-04,13.02,13.06,12.69,12.725,46029,8.75916075045346,8.78607061451016,8.53715437198575,8.56070050303535,68419.5206680017,0.0,1.0
2016-01-05,12.86,13.095,12.8,13.095,18710,8.65152129422669,8.80961674555976,8.61115649814165,8.80961674555976,27811.3630906236,0.0,1.0
2016-01-06,12.61,12.85,12.6,12.8,20290,8.48333464387236,8.64479382821252,8.47660717785819,8.61115649814165,30159.9442602219,0.0,1.0
2016-01-07,12.15,12.51,12.03,12.51,12154,8.1738712072204,8.41605998373063,8.09314161505032,8.41605998373063,18066.2376805686,0.0,1.0
2016-01-08,11.51,12.16,11.51,12.16,40852,7.74331338231331,8.18059867323457,7.74331338231331,8.18059867323457,60724.2012281216,0.0,1.0
2016-01-11,11.52,11.7504,11.5,11.57,66517,7.75004084832749,7.90504166529404,7.73658591629914,7.78367817839835,98873.7807963125,0.0,1.0
2016-01-12,11.8,11.9,11.16,11.22,26066,7.93840989672434,8.00568455686607,7.50785207181725,7.54821686790229,38745.6435232599,0.0,1.0
2016-01-13,12.98,13.39,12.15,12.15,46710,8.73225088639677,9.00807699297787,8.1738712072204,8.1738712072204,69431.7888809742,0.0,1.0
2016-01-14,13.12,13.28,12.87,12.97,12759,8.8264354105952,8.93407486682197,8.65824876024087,8.7255234203826,18965.5361663958,0.0,1.0
2016-01-15,12.71,13.15,12.56,12.8,29127,8.5506093040141,8.84661780863772,8.4496973138015,8.61115649814165,43295.6479284122,0.0,1.0
2016-01-19,13.08,13.24,12.56,12.84,34040,8.7995255465385,8.90716500276527,8.4496973138015,8.63806636219835,50598.5462108405,0.0,1.0
2016-01-20,12.95,13.0,12.32,12.55,27639,8.71206848835425,8.74570581842512,8.28823812946134,8.44296984778732,41083.8195864107,0.0,1.0
2016-01-21,12.87,13.15,12.8,13.0,12423,8.65824876024087,8.84661780863772,8.61115649814165,8.74570581842512,18466.0910569116,0.0,1.0
2016-01-22,12.94,13.03,12.59,13.03,16619,8.70534102234008,8.76588821646764,8.46987971184402,8.76588821646764,24703.2091503513,0.0,1.0
2016-01-25,12.84,13.05,12.77,12.85,9670,8.63806636219835,8.77934314849598,8.59097410009913,8.64479382821252,14373.9113354532,0.0,1.0
2016-01-26,13.03,13.1,12.72,12.94,10991,8.76588821646764,8.81298047856685,8.55733677002827,8.70534102234008,16337.5035664908,0.0,1.0
2016-01-27,12.75,13.05,12.66,12.66,8027,8.57751916807079,8.77934314849598,8.51697197394323,8.51697197394323,11931.6842078266,0.0,1.0
2016-01-28,11.83,13.32,11.82,12.87,12659,7.95859229476686,8.96098473087866,7.95186482875268,8.65824876024087,18816.8917885731,0.0,1.0
2016-01-29,12.1,12.64,11.84,11.85,16077,8.14023387714953,8.50351704191488,7.96531976078103,7.9720472267952,23897.5566225524,0.0,1.0
2016-02-01,12.51,12.88,11.75,12.14,17333,8.41605998373063,8.66497622625504,7.90477256665347,8.16714374120622,25764.5300080052,0.0,1.0
2016-02-02,11.99,12.61,11.6,12.36,19728,8.06623175099363,8.48333464387236,7.80386057644087,8.31514799351803,29324.5628568584,0.0,1.0
2016-02-03,12.1,12.305,11.79,12.03,15446,8.14023387714953,8.27814693044008,7.93168243071016,8.09314161505032,22959.6105984913,0.0,1.0
2016-02-04,12.12,12.18,11.67,11.8,17620,8.15368880917788,8.19405360526292,7.85095283854009,7.93840989672434,26191.1393723563,0.0,1.0
2016-02-05,11.3,12.09,11.3,12.05,28277,7.60203659601568,8.13350641113536,7.60203659601568,8.10659654707867,42032.1707169194,0.0,1.0
2016-02-08,11.64,11.7284,10.95,11.25,14421,7.83077044049757,7.89024124006286,7.36657528551962,7.56839926594481,21436.0057258088,0.0,1.0
2016-02-09,11.31,11.89,10.9701,11.48,11315,7.60876406202985,7.9989570908519,7.38009749220811,7.7231309842708,16819.1113506363,0.0,1.0
2016-02-10,11.28,11.68,11.26,11.63,11571,7.58858166398733,7.85768030455426,7.57512673195899,7.82404297448339,17199.6409578624,0.0,1.0
2016-02-11,11.04,11.18,10.93,11.18,13877,7.42712247964718,7.5213070038456,7.35312035349127,7.5213070038456,20627.3803104534,0.0,1.0
2016-02-12,11.07,11.164,10.9585,11.12,5711,7.4473048776897,7.51054305822292,7.37229363163167,7.48094220776056,8489.08041745329,0.0,1.0
2016-02-16,11.55,11.59,10.98,11.16,17381,7.77022324637001,7.7971331104267,7.38675768356214,7.50785207181725,25835.8793093601,0.0,1.0
2016-02-17,11.66,11.9,11.59,11.89,16369,7.84422537252591,8.00568455686607,7.7971331104267,7.9989570908519,24331.5982057946,0.0,1.0
2016-02-18,12.02,12.03,11.68,11.68,7374,8.08641414903615,8.09314161505032,7.85768030455426,7.85768030455426,10961.0364206445,0.0,1.0
2016-02-19,12.12,13.37,12.04,12.06,49101,8.15368880917788,8.99462206094952,8.09986908106449,8.11332401309284,72985.8759547144,0.0,1.0
2016-02-22,12.26,12.4036,12.1,12.24,13894,8.2478733333763,8.34447974533983,8.14023387714953,8.23441840134796,20652.6498546833,0.0,1.0
2016-02-23,12.26,12.835,12.0701,12.76,13270,8.2478733333763,8.63470262919126,8.12011875376716,8.58424663408496,19725.1089370697,0.0,1.0
2016-02-24,12.33,12.4399,12.25,12.25,4784,8.29496559547552,8.36890044697128,8.24114586736213,8.24114586736213,7111.14703503704,0.0,1.0
2016-02-25,12.43,12.52,11.88,12.4,9368,8.36224025561725,8.4227874497448,7.99222962483772,8.34205785757473,13925.0053144287,0.0,1.0
2016-02-26,12.51,12.58,12.5,12.56,9659,8.41605998373063,8.46315224582984,8.40933251771646,8.4496973138015,14357.5604538927,0.0,1.0
2016-02-29,12.6,12.69,12.53,12.6,15611,8.47660717785819,8.53715437198575,8.42951491575898,8.47660717785819,23204.8738218987,0.0,1.0
2016-03-01,13.07,13.15,12.64,12.9345,20934,8.79279808052433,8.84661780863772,8.50351704191488,8.70164091603228,31117.2140534,0.0,1.0
2016-03-02,13.1,13.11,12.89,12.89,14744,8.81298047856685,8.81970794458102,8.67170369226921,8.67170369226921,21916.127066176,0.0,1.0
2016-03-03,13.45,13.5,13.04,13.04,13458,9.04844178906291,9.08207911913378,8.77261568248181,8.77261568248181,20004.5603673764,0.0,1.0
2016-03-04,13.3,13.6393,13.26,13.6,11447,8.94752979885031,9.17579272071121,8.92061993479362,9.14935377927551,17015.3219293623,0.0,1.0
2016-03-07,13.69,13.82,13.36,13.36,17501,9.20990097340307,9.29735803158732,8.98789459493535,8.98789459493535,26014.2525627473,0.0,1.0
2016-03-08,13.39,13.71,13.3,13.71,17262,9.00807699297787,9.22335590543141,8.94752979885031,9.22335590543141,25658.9924997511,0.0,1.0
2016-03-09,12.89,13.55,12.7,13.55,18383,8.67170369226921,9.11571644920464,8.54388183799992,9.11571644920464,27325.2959751434,0.0,1.0
2016-03-10,12.88,13.0,12.12,12.48,38418,8.73897835241094,8.82039740538372,8.22332435025005,8.46758150916837,56622.6188057196,0.11,1.0
2016-03-11,12.9,12.95,12.57,12.89,25117,8.75254819457307,8.78647279997839,8.52864579889795,8.74576327349201,37018.8535723686,0.0,1.0
2016-03-14,12.73,13.265,12.52,12.78,14978,8.63720453619498,9.00019781403192,8.49472119349262,8.6711291416003,22075.4225746282,0.0,1.0
2016-03-15,12.56,13.1,12.49,13.03,10719,8.52186087781688,8.88824661619436,8.47436643024943,8.84075216862691,15798.2677645507,0.0,1.0
2016-03-16,12.58,12.9453,12.48,12.73,11643,8.53543071997901,8.78328388707029,8.46758150916837,8.63720453619498,17160.1111654691,0.0,1.0
2016-03-17,12.46,12.59,12.19,12.59,8784,8.45401166700624,8.54221564106007,8.2708187978175,8.54221564106007,12946.3554476922,0.0,1.0
2016-03-18,12.6,12.77,12.17,12.57,45380,8.54900056214114,8.66434422051923,8.25724895565537,8.52864579889795,66883.6077204319,0.0,1.0
2016-03-21,12.74,12.81,12.66,12.67,23601,8.64398945727604,8.69148390484349,8.58971008862753,8.59649500970859,34784.4871267059,0.0,1.0
2016-03-22,12.62,12.75,12.51,12.63,3198,8.56257040430327,8.65077437835711,8.48793627241156,8.56935532538433,4713.39306941254,0.0,1.0
2016-03-23,12.1,12.58,12.0501,12.58,13103,8.20975450808792,8.53543071997901,8.17589775189341,8.53543071997901,19311.9416474398,0.0,1.0
2016-03-24,11.97,12.2,11.93,12.11,10124,8.12155053403408,8.27760371889856,8.09441084970983,8.21653942916898,14921.3231503229,0.0,1.0
2016-03-28,11.9,12.0,11.6,11.99,8744,8.07405608646663,8.14190529727728,7.8705084540347,8.13512037619621,12887.4011879122,0.0,1.0
2016-03-29,12.0,12.34,11.622,11.94,23843,8.14190529727728,8.37259261403346,7.88543528041304,8.10119577079089,35141.160398375,0.0,1.0
2016-03-30,11.91,12.08,11.8,12.08,7668,8.0808410075477,8.19618466592579,8.00620687565599,8.19618466592579,11301.5315998297,0.0,1.0
2016-03-31,11.77,12.0,11.67,11.83,15036,7.9858521124128,8.14190529727728,7.91800290160215,8.02656163889918,22160.9062513093,0.0,1.0
2016-04-01,11.71,11.75,11.67,11.72,10526,7.94514258592641,7.97228227025067,7.91800290160215,7.95192750700747,15513.8134611121,0.0,1.0
2016-04-04,11.05,11.86,10.9,11.71,22384,7.49733779457616,8.04691640214237,7.39556397836019,7.94514258592641,32990.8037728988,0.0,1.0
2016-04-05,11.21,11.745,10.75,10.91,50261,7.60589653187319,7.96888980971013,7.29379016214423,7.40234889944126,74077.5012700888,0.0,1.0
2016-04-06,11.22,11.67,11.0,11.21,23279,7.61268145295425,7.91800290160215,7.46341318917084,7.60589653187319,34309.9053354768,0.0,1.0
2016-04-07,10.92,11.42,10.87,11.13,21531,7.40913382052232,7.74837987457554,7.375209215117,7.55161716322467,31733.6041830899,0.0,1.0
2016-04-08,10.96,11.228,10.91,11.04,11145,7.43627350484658,7.6181093898191,7.40234889944126,7.49055287349509,16426.1306312079,0.0,1.0
2016-04-11,10.95,11.32,10.89,11.04,15168,7.42948858376551,7.6805306637649,7.38877905727913,7.49055287349509,22355.4553085833,0.0,1.0
2016-04-12,10.96,11.27,10.77,10.82,23316,7.43627350484658,7.64660605835958,7.30736000430636,7.34128460971168,34364.4380257733,0.0,1.0
2016-04-13,11.16,11.23,10.86,11.04,32803,7.57197192646787,7.61946637403532,7.36842429403593,7.49055287349509,48346.9145890993,0.0,1.0
2016-04-14,11.06,11.8999,10.83,11.29,23691,7.50412271565722,8.07398823725582,7.34806953079274,7.6601759005217,34917.134211211,0.0,1.0
2016-04-15,10.91,11.19,10.77,11.03,13969,7.40234889944126,7.59232668971106,7.30736000430636,7.48376795241403,20588.3013716772,0.0,1.0
2016-04-18,10.9,10.9999,10.77,10.85,23264,7.39556397836019,7.46334533996003,7.30736000430636,7.36163937295487,34287.7974880592,0.0,1.0
2016-04-19,10.98,11.0,10.91,10.91,4392,7.44984334700871,7.46341318917084,7.40234889944126,7.40234889944126,6473.17772384612,0.0,1.0
2016-04-20,11.0,11.218,10.95,10.97,12703,7.46341318917084,7.61132446873804,7.42948858376551,7.44305842592764,18722.3990496396,0.0,1.0
2016-04-21,11.0,11.09,11.0,11.09,16799,7.46341318917084,7.52447747890042,7.46341318917084,7.52447747890042,24759.3152511136,0.0,1.0
2016-04-22,11.16,11.2,11.0,11.05,19951,7.57197192646787,7.59911161079212,7.46341318917084,7.49733779457616,29404.9109217791,0.0,1.0
2016-04-25,11.31,11.39,11.1,11.12,7534,7.67374574268383,7.72802511133235,7.53126239998148,7.54483224214361,11104.0348295666,0.0,1.0
2016-04-26,11.9,11.91,11.33,11.34,16590,8.07405608646663,8.0808410075477,7.68731558484596,7.69410050592703,24451.279243763,0.0,1.0
2016-04-27,11.99,12.171,11.5172,11.9,19754,8.13512037619621,8.25792744776348,7.81432930748349,8.07405608646663,29114.5611923625,0.0,1.0
2016-04-28,11.75,12.0246,11.75,12.0246,9213,7.97228227025067,8.15859620313669,7.97228227025067,8.15859620313669,13578.6398838329,0.0,1.0
2016-04-29,11.93,11.97,11.73,11.75,11126,8.09441084970983,8.12155053403408,7.95871242808854,7.97228227025067,16398.1273578124,0.0,1.0
2016-05-02,11.93,12.0,11.85,12.0,11323,8.09441084970983,8.14190529727728,8.04013148106131,8.14190529727728,16688.477087229,0.0,1.0
2016-05-03,11.63,11.86,11.54,11.86,9851,7.89086321727789,8.04691640214237,7.82979892754831,8.04691640214237,14518.9603273243,0.0,1.0
2016-05-04,11.24,11.6,11.2,11.6,15388,7.62625129511638,7.8705084540347,7.59911161079212,7.8705084540347,22679.7037373734,0.0,1.0
2016-05-05,10.99,11.31,10.98,11.085,10692,7.45662826808977,7.67374574268383,7.44984334700871,7.52108501835988,15758.4736391992,0.0,1.0
2016-05-06,10.77,11.28,10.71,11.05,59185,7.30736000430636,7.65339097944064,7.26665047781997,7.49733779457616,87230.196627011,0.0,1.0
2016-05-09,10.8,10.93,10.78,10.78,5390,7.32771476754955,7.41591874160339,7.31414492538742,7.31414492538742,7944.0865053576,0.0,1.0
2016-05-10,10.66,10.86,10.45,10.8,18872,7.23272587241465,7.36842429403593,7.09024252971229,7.32771476754955,27814.6197642131,0.0,1.0
2016-05-11,10.67,10.75,10.6,10.6555,9966,7.23951079349571,7.29379016214423,7.19201634592826,7.22967265792817,14688.4538241918,0.0,1.0
2016-05-12,10.55,10.68,10.55,10.68,23146,7.15809174052294,7.24629571457678,7.15809174052294,7.24629571457678,34113.8824217082,0.0,1.0
2016-05-13,10.52,10.5321,10.46,10.49,10996,7.13773697727975,7.14594673178783,7.09702745079336,7.11738221403655,16206.5260135273,0.0,1.0
2016-05-16,10.62,10.71,10.56,10.61,8268,7.20558618809039,7.26665047781997,7.164876661604,7.19880126700932,12185.84549653,0.0,1.0
2016-05-17,10.46,10.66,10.26,10.66,25071,7.09702745079336,7.23272587241465,6.96132902917207,7.23272587241465,36951.0561736216,0.0,1.0
2016-05-18,10.36,10.6,10.35,10.39,9601,7.02917823998271,7.19201634592826,7.02239331890165,7.04953300322591,14150.4962036991,0.0,1.0
2016-05-19,10.39,10.48,10.25,10.31,16245,7.04953300322591,7.11059729295549,6.95454410809101,6.99525363457739,23942.7987531603,0.0,1.0
2016-05-20,10.68,10.7,10.45,10.46,11503,7.24629571457678,7.2598655567389,7.09024252971229,7.09702745079336,16953.771256239,0.0,1.0
2016-05-23,10.95,11.0,10.62,10.7,5599,7.42948858376551,7.46341318917084,7.20558618809039,7.2598655567389,8252.12251270821,0.0,1.0
2016-05-24,11.46,11.48,10.95,11.0,16432,7.7755195588998,7.78908940106193,7.42948858376551,7.46341318917084,24218.4099176319,0.0,1.0
2016-05-25,11.37,11.58,11.215,11.555,9103,7.71445526917022,7.85693861187257,7.60928899241372,7.83997630916991,13416.5156694379,0.0,1.0
2016-05-26,11.34,11.49,11.3,11.34,6089,7.69410050592703,7.79587432214299,7.66696082160277,7.69410050592703,8974.31219501344,0.0,1.0
2016-05-27,11.32,11.39,11.16,11.39,10288,7.6805306637649,7.72802511133235,7.57197192646787,7.72802511133235,15163.035615421,0.0,1.0
2016-05-31,11.37,11.44,11.12,11.32,11912,7.71445526917022,7.76194971673767,7.54483224214361,7.6805306637649,17556.5785624898,0.0,1.0
2016-06-01,11.16,11.34,11.13,11.31,23825,7.57197192646787,7.69410050592703,7.55161716322467,7.67374574268383,35114.630981474,0.0,1.0
2016-06-02,10.79,11.22,10.72,11.22,13859,7.32092984646848,7.61268145295425,7.27343539890103,7.61268145295425,20426.1771572822,0.0,1.0
2016-06-03,10.68,10.79,10.63,10.78,18998,7.24629571457678,7.32092984646848,7.21237110917145,7.31414492538742,28000.3256825202,0.0,1.0
2016-06-06,10.48,10.9,10.45,10.9,24010,7.11059729295549,7.39556397836019,7.09024252971229,7.39556397836019,35387.2944329566,0.0,1.0
2016-06-07,10.29,10.5706,10.2,10.47,17918,6.98168379241526,7.17206867794993,6.92061950268568,7.10381237187442,26408.5606684597,0.0,1.0
2016-06-08,10.38,10.46,10.09,10.21,22896,7.11738221403655,7.17223679757441,6.91853434871183,7.00081622401861,33391.557858351,0.11,1.0
2016-06-09,10.49,10.64,10.2816,10.33,17876,7.1928072664011,7.29565961053458,7.04991107628499,7.08309809932539,26070.3829610361,0.0,1.0
2016-06-10,10.22,10.55,10.16,10.23,18268,7.00767304696084,7.23394820405449,6.96653210930745,7.01452986990308,26642.0762996312,0.0,1.0
2016-06-13,10.11,10.65,10.09,10.26,25530,6.93224799459629,7.30251643347681,6.91853434871183,7.03510033872977,37232.9870773804,0.0,1.0
2016-06-14,10.17,10.31,9.87,10.27,20557,6.97338893224969,7.06938445344093,6.76768424398273,7.041957161672,29980.3570446419,0.0,1.0
2016-06-15,10.15,10.25,10.08,10.22,13165,6.95967528636522,7.02824351578754,6.9116775257696,7.00767304696084,19199.854088277,0.0,1.0
2016-06-16,10.0,10.99,9.96,10.01,8782,6.85682294223175,7.53564841351269,6.82939565046282,6.86367976517398,12807.6808661792,0.0,1.0
2016-06-17,9.98,10.25,9.973,10.03,44329,6.84310929634728,7.02824351578754,6.83830952028772,6.87739341105844,64649.4745065882,0.0,1.0
2016-06-20,10.2,10.25,10.02,10.02,10877,6.99395940107638,7.02824351578754,6.87053658811621,6.87053658811621,15863.0317446403,0.0,1.0
2016-06-21,10.13,10.93,10.05,10.93,10815,6.94596164048076,7.4945074758593,6.89110705694291,7.4945074758593,15772.6108594543,0.0,1.0
2016-06-22,10.02,10.25,10.02,10.0952,7807,6.87053658811621,7.02824351578754,6.87053658811621,6.92209989664179,11385.7395265612,0.0,1.0
2016-06-23,10.25,10.3,9.96,9.96,18553,7.02824351578754,7.0625276304987,6.82939565046282,6.82939565046282,27057.7206912118,0.0,1.0
2016-06-24,9.8,10.17,9.7,9.88,188374,6.71968648338711,6.97338893224969,6.65111825396479,6.77454106692497,274724.900419681,0.0,1.0
2016-06-27,9.94,10.0,9.7,9.87,49724,6.81568200457836,6.85682294223175,6.65111825396479,6.76768424398273,72517.5499191407,0.0,1.0
2016-06-28,10.23,10.26,9.95,9.99,49470,7.01452986990308,7.03510033872977,6.82253882752059,6.84996611928951,72147.115970153,0.0,1.0
2016-06-29,10.24,10.25,10.15,10.25,18263,7.02138669284531,7.02824351578754,6.95967528636522,7.02824351578754,26634.7842927614,0.0,1.0
2016-06-30,10.24,10.3,10.13,10.25,19206,7.02138669284531,7.0625276304987,6.94596164048076,7.02824351578754,28010.0567884124,0.0,1.0
2016-07-01,10.15,10.25,9.9668,9.9668,20010,6.95967528636522,7.02824351578754,6.83405829006354,6.83405829006354,29182.6114930819,0.0,1.0
2016-07-05,9.97,10.1,9.97,10.0,17934,6.83625247340505,6.92539117165406,6.83625247340505,6.85682294223175,26154.9702407262,0.0,1.0
2016-07-06,9.91,9.98,9.75,9.85,20234,6.79511153575166,6.84310929634728,6.68540236867595,6.75397059809827,29509.2934008506,0.0,1.0
2016-07-07,9.79,9.92,9.75,9.9,22175,6.71282966044488,6.80196835869389,6.68540236867595,6.78825471280943,32340.0504677207,0.0,1.0
2016-07-08,9.8,9.8299,9.77,9.8,35264,6.71968648338711,6.74018838398438,6.69911601456042,6.71968648338711,51429.0660515763,0.0,1.0
2016-07-11,9.82,9.9,9.79,9.8,34765,6.73340012927157,6.78825471280943,6.71282966044488,6.71968648338711,50701.3237659667,0.0,1.0
2016-07-12,10.06,10.12,9.85,9.86,31396,6.89796387988514,6.93910481753853,6.75397059809827,6.7608274210405,45787.9695370715,0.0,1.0
2016-07-13,10.67,10.74,10.01,10.05,22645,7.31623007936127,7.3642278399569,6.86367976517398,6.89110705694291,33025.4991134853,0.0,1.0
2016-07-14,11.08,11.19,10.72,10.72,12033,7.59735981999277,7.67278487235732,7.35051419407243,7.35051419407243,17548.9437329463,0.0,1.0
2016-07-15,10.86,11.17,10.26,11.17,28114,7.44650971526368,7.65907122647286,7.03510033872977,7.65907122647286,41001.4962277114,0.0,1.0
2016-07-18,10.86,10.93,10.75,10.91,10182,7.44650971526368,7.4945074758593,7.37108466289913,7.48079382997483,14849.4427897331,0.0,1.0
2016-07-19,10.86,11.04,10.8,10.87,7124,7.44650971526368,7.56993252822385,7.40536877761029,7.45336653820591,10389.6513881417,0.0,1.0
2016-07-20,10.89,11.0785,10.86,10.91,7158,7.46708018409037,7.59633129655144,7.44650971526368,7.48079382997483,10439.2370348566,0.0,1.0
2016-07-21,10.82,10.98,10.75,10.9,3873,7.41908242349475,7.52879159057046,7.37108466289913,7.4739370070326,5648.38852137463,0.0,1.0
2016-07-22,10.58,10.79,10.52,10.79,2449,7.25451867288119,7.39851195466805,7.2133777352278,7.39851195466805,3571.62496484546,0.0,1.0
2016-07-25,10.45,10.58,10.42,10.58,7787,7.16537997463217,7.25451867288119,7.14480950580548,7.25451867288119,11356.5714990819,0.0,1.0
2016-07-26,10.54,10.55,9.97,10.42,15357,7.22709138111226,7.23394820405449,6.83625247340505,7.14480950580548,22396.669900013,0.0,1.0
2016-07-27,10.53,10.55,10.37,10.51,9247,7.22023455817003,7.23394820405449,7.11052539109432,7.20652091228556,13485.8375050739,0.0,1.0
2016-07-28,10.53,11.01,9.99,10.01,5087,7.22023455817003,7.54936205939715,6.84996611928951,6.86367976517398,7418.8877893707,0.0,1.0
2016-07-29,10.73,10.75,10.1,10.1,15607,7.35737101701466,7.37108466289913,6.92539117165406,6.92539117165406,22761.2702435047,0.0,1.0
2016-08-01,10.71,10.82,10.41,10.82,6116,7.3436573711302,7.41908242349475,7.13795268286325,7.41908242349475,8919.58280318286,0.0,1.0
2016-08-02,10.72,10.79,10.7,10.7,7100,7.35051419407243,7.39851195466805,7.33680054818797,7.33680054818797,10354.6497551665,0.0,1.0
2016-08-03,10.78,10.8099,10.52,10.76,6374,7.39165513172582,7.4121570323231,7.2133777352278,7.37794148584136,9295.85035766638,0.0,1.0
2016-08-04,11.01,11.03,10.6215,10.78,10873,7.54936205939715,7.56307570528162,7.28297448809145,7.39165513172582,15857.1981391444,0.0,1.0
2016-08-05,11.26,11.31,11.02,11.08,13242,7.72078263295295,7.75506674766411,7.55621888233938,7.59735981999277,19312.1509940725,0.0,1.0
2016-08-08,11.49,11.5,11.32,11.32,8390,7.87848956062428,7.88534638356651,7.76192357060634,7.76192357060634,12235.9875275841,0.0,1.0
2016-08-09,11.76,11.77,11.34,11.47,18574,8.06362378006453,8.07048060300676,7.7756372164908,7.86477591473981,27088.3471200652,0.0,1.0
2016-08-10,11.76,11.784,11.53,11.53,12141,8.06362378006453,8.08008015512589,7.9059168523932,7.9059168523932,17706.4510813347,0.0,1.0
2016-08-11,11.59,11.84,11.5,11.84,9120,7.94705779004659,8.11847836360239,7.88534638356651,8.11847836360239,13300.6205305801,0.0,1.0
2016-08-12,11.45,11.55,11.29,11.4,7698,7.85106226885535,7.91963049827767,7.74135310177964,7.81677815414419,11226.7737767988,0.0,1.0
2016-08-15,11.46,11.605,11.15,11.22,7172,7.85791909179758,7.95734302445994,7.6453575805884,7.69335534118402,10459.6546540921,0.0,1.0
2016-08-16,11.5,11.68,11.16,11.39,14937,7.88534638356651,8.00876919652668,7.65221440353063,7.80992133120196,21784.1413229468,0.0,1.0
2016-08-17,11.41,11.49,11.27,11.46,24622,7.82363497708642,7.87848956062428,7.72763945589518,7.85791909179758,35908.7586298183,0.0,1.0
2016-08-18,12.14,12.27,11.34,11.34,14162,8.32418305186934,8.41332175011835,7.7756372164908,7.7756372164908,20653.8802581223,0.0,1.0
2016-08-19,12.22,12.48,12.12,12.16,26562,8.37903763540719,8.55731503190522,8.31046940598488,8.3378966977538,38738.0572953145,0.0,1.0
2016-08-22,12.24,12.2699,12.13,12.17,9116,8.39275128129166,8.41325318188893,8.31732622892711,8.34475352069603,13294.7869250842,0.0,1.0
2016-08-23,12.54,12.809,12.07,12.32,15148,8.59845596955861,8.78290450670464,8.27618529127372,8.44760586482951,22091.8640128538,0.0,1.0
2016-08-24,12.3,12.56,12.2,12.56,12760,8.43389221894505,8.61216961544307,8.36532398952273,8.61216961544307,18609.2015318204,0.0,1.0
2016-08-25,12.29,12.63,12.13,12.31,8706,8.42703539600281,8.6601673760387,8.31732622892711,8.44074904188728,12696.8423617577,0.0,1.0
2016-08-26,12.1,12.65,12.0,12.0,8706,8.29675576010041,8.67388102192316,8.2281875306781,8.2281875306781,12696.8423617577,0.0,1.0
2016-08-29,12.11,12.3815,12.06,12.31,6474,8.30361258304264,8.48977532592424,8.26932846833149,8.44074904188728,9441.69049506309,0.0,1.0
2016-08-30,12.15,12.31,12.148,12.31,5583,8.33103987481157,8.44074904188728,8.32966851022312,8.44074904188728,8142.25487085839,0.0,1.0
2016-08-31,12.13,12.2,12.07,12.07,21945,8.31732622892711,8.36532398952273,8.27618529127372,8.27618529127372,32004.6181517083,0.0,1.0
2016-09-01,12.45,12.47,11.89,12.041,14415,8.53674456307852,8.55045820896299,8.15276247831355,8.25630050474125,21022.8558057359,0.0,1.0
2016-09-02,12.34,12.5,12.27,12.5,3110,8.46131951071397,8.57102867778968,8.41332175011835,8.57102867778968,4535.62827303772,0.0,1.0
2016-09-06,12.39,12.46,12.2,12.29,4114,8.49560362542513,8.54360138602076,8.36532398952273,8.42703539600281,5999.86325250071,0.0,1.0
2016-09-07,12.78,12.98,12.46,12.49,11200,8.76301972017217,8.90015617901681,8.54360138602076,8.56417185484745,16334.0953884317,0.0,1.0
2016-09-08,12.51,12.7,12.49,12.69,8696,8.65331055309646,8.78473573335932,8.63947632359511,8.77781861860864,12571.7156841288,0.11,1.0
2016-09-09,12.01,12.51,11.92,12.51,16355,8.30745481556263,8.65331055309646,8.24520078280654,8.65331055309646,23644.2513815463,0.0,1.0
2016-09-12,12.24,12.29,11.88,12.01,9420,8.46654845482819,8.50113402858157,8.21753232380384,8.30745481556263,13618.3948648221,0.0,1.0
2016-09-13,12.17,12.25,12.01,12.0689,10385,8.41812865157346,8.47346556957887,8.30745481556263,8.34819662144412,15013.4852092545,0.0,1.0
2016-09-14,12.12,12.389,11.89,11.89,3391,8.38354307782007,8.56961346461327,8.22444943855451,8.22444943855451,4902.33301344075,0.0,1.0
2016-09-15,12.06,12.14,11.64,12.14,10754,8.34204038931601,8.39737730732143,8.0515215697876,8.39737730732143,15546.9446259339,0.0,1.0
2016-09-16,12.43,12.5,11.769,12.13,27265,8.59797363509105,8.64639343834579,8.14075235007132,8.39046019257075,39416.7235657511,0.0,1.0
2016-09-19,12.78,12.8,12.39,12.39,8223,8.84007265136473,8.85390688086608,8.57030517608834,8.57030517608834,11887.9045619355,0.0,1.0
2016-09-20,12.72,12.8,12.59,12.8,3367,8.79856996286067,8.85390688086608,8.70864747110187,8.85390688086608,4867.63646601445,0.0,1.0
2016-09-21,12.52,12.8,12.313,12.8,6306,8.66022766784714,8.85390688086608,8.51704339250813,8.85390688086608,9116.51783625991,0.0,1.0
2016-09-22,12.63,12.76,12.41,12.52,5904,8.73631593010458,8.82623842186338,8.5841394055897,8.66022766784714,8535.35066686941,0.0,1.0
2016-09-23,12.78,12.8,12.535,12.61,9797,8.84007265136473,8.85390688086608,8.67060333997315,8.72248170060323,14163.4197973102,0.0,1.0
2016-09-26,12.66,12.84,12.63,12.78,9466,8.75706727435661,8.88157533986879,8.73631593010458,8.84007265136473,13684.8965807225,0.0,1.0
2016-09-27,12.67,12.74,12.37,12.48,15392,8.76398438910729,8.81240419236202,8.55647094658699,8.63255920884443,22252.052416066,0.0,1.0
2016-09-28,12.72,12.8,12.53,12.79,11678,8.79856996286067,8.85390688086608,8.66714478259781,8.84698976611541,16882.7617018464,0.0,1.0
2016-09-29,12.77,12.88,12.3601,12.37,9428,8.83315553661405,8.9092437988715,8.54962300298382,8.55647094658699,13629.9603806309,0.0,1.0
2016-09-30,12.76,12.79,12.39,12.73,9169,8.82623842186338,8.84698976611541,8.57030517608834,8.80548707761135,13255.5268063221,0.0,1.0
2016-10-03,12.73,12.77,12.62,12.62,5456,8.80548707761135,8.83315553661405,8.72939881535391,8.72939881535391,7887.68178157851,0.0,1.0
2016-10-04,12.38,12.48,12.29,12.32,7140,8.56338806133767,8.63255920884443,8.50113402858157,8.52188537283361,10322.2228593238,0.0,1.0
2016-10-05,12.35,12.46,12.16,12.2,51692,8.54263671708564,8.61872497934308,8.41121153682278,8.43887999582549,74730.5803983424,0.0,1.0
2016-10-06,12.32,12.36,11.67,12.29,12316,8.52188537283361,8.54955383183631,8.07227291403962,8.50113402858157,17805.1115875955,0.0,1.0
2016-10-07,12.24,12.5447,12.2,12.5447,6043,8.46654845482819,8.67731294128131,8.43887999582549,8.67731294128131,8736.30150404673,0.0,1.0
2016-10-10,12.3,12.35,12.2,12.25,26257,8.50805114333225,8.54263671708564,8.43887999582549,8.47346556957887,37959.4685738466,0.0,1.0
2016-10-11,12.1,12.2,12.05,12.2,8073,8.36970884831872,8.43887999582549,8.33512327456534,8.43887999582549,11671.0511405211,0.0,1.0
2016-10-12,12.25,12.35,12.2,12.2,3372,8.47346556957887,8.54263671708564,8.43887999582549,8.43887999582549,4874.86491339493,0.0,1.0
2016-10-13,12.25,12.35,11.9,11.9875,12842,8.47346556957887,8.54263671708564,8.23136655330519,8.29189130737361,18565.5442520218,0.0,1.0
2016-10-14,12.2,12.3,12.005,12.245,7243,8.43887999582549,8.50805114333225,8.30399625818729,8.47000701220353,10471.1288753616,0.0,1.0
2016-10-17,12.25,12.275,12.1494,12.1494,2430,8.47346556957887,8.49075835645556,8.40387939518706,8.40387939518706,3513.02542691271,0.0,1.0
2016-10-18,12.3,12.4,12.2,12.4,4205,8.50805114333225,8.57722229083902,8.43887999582549,8.57722229083902,6079.1242469827,0.0,1.0
2016-10-19,12.3,12.4,12.15,12.15,6073,8.50805114333225,8.57722229083902,8.4042944220721,8.4042944220721,8779.6721883296,0.0,1.0
2016-10-20,12.2,12.3,12.05,12.3,2673,8.43887999582549,8.50805114333225,8.33512327456534,8.50805114333225,3864.32796960398,0.0,1.0
2016-10-21,12.35,12.35,12.05,12.05,2487,8.54263671708564,8.54263671708564,8.33512327456534,8.33512327456534,3595.42972705017,0.0,1.0
2016-10-24,12.35,12.45,12.055,12.4,3390,8.54263671708564,8.6118078645924,8.33858183194068,8.57722229083902,4900.88732396465,0.0,1.0
2016-10-25,12.35,12.45,12.2172,12.45,4123,8.54263671708564,8.6118078645924,8.45077743319665,8.6118078645924,5960.57770994285,0.0,1.0
2016-10-26,12.25,12.4,12.2,12.25,7014,8.47346556957887,8.57722229083902,8.43887999582549,8.47346556957887,10140.0659853357,0.0,1.0
2016-10-27,12.7,13.065,12.4,12.4,19540,8.78473573335932,9.03721042175902,8.57722229083902,8.57722229083902,28248.7723629113,0.0,1.0
2016-10-28,12.3,12.8,12.0,12.8,29560,8.50805114333225,8.85390688086608,8.30053770081195,8.85390688086608,42734.5809133909,0.0,1.0
2016-10-31,12.15,12.45,12.05,12.3,17507,8.4042944220721,8.6118078645924,8.33512327456534,8.50805114333225,25309.6856580086,0.0,1.0
2016-11-01,12.4,12.5,11.3,12.3,18278,8.57722229083902,8.64639343834579,7.81633966826459,8.50805114333225,26424.3122440784,0.0,1.0
2016-11-02,12.25,12.6,11.35,11.8,22858,8.47346556957887,8.71556458585255,7.85092524201797,8.16219540579842,33045.5700445971,0.0,1.0
2016-11-03,12.05,12.3,12.05,12.3,19641,8.33512327456534,8.50805114333225,8.33512327456534,8.50805114333225,28394.786999997,0.0,1.0
2016-11-04,12.15,12.525,11.95,12.35,32862,8.4042944220721,8.66368622522248,8.26595212705857,8.54263671708564,47508.2475634591,0.0,1.0
2016-11-07,12.25,12.4,12.15,12.4,14150,8.47346556957887,8.57722229083902,8.4042944220721,8.57722229083902,20456.5060867551,0.0,1.0
2016-11-08,12.1,12.25,12.05,12.2,17479,8.36970884831872,8.47346556957887,8.33512327456534,8.43887999582549,25269.2063526779,0.0,1.0
2016-11-09,12.25,12.35,11.3389,12.15,27300,8.47346556957887,8.54263671708564,7.84324724464472,8.4042944220721,39467.3226974144,0.0,1.0
2016-11-10,12.9,12.95,12.05,12.1,22055,8.92307802837285,8.95766360212623,8.33512327456534,8.36970884831872,31884.6813952922,0.0,1.0
2016-11-11,12.8,13.0,12.0,12.7,51894,8.85390688086608,8.99224917587962,8.30053770081195,8.78473573335932,75022.6096725138,0.0,1.0
2016-11-14,13.4,13.4,12.55,12.9,14138,9.26893376590668,9.26893376590668,8.68097901209917,8.92307802837285,20439.157813042,0.0,1.0
2016-11-15,13.65,13.95,13.3,13.3,22819,9.4418616346736,9.6493750771939,9.19976261839992,9.19976261839992,32989.1881550293,0.0,1.0
2016-11-16,13.8,13.9,12.8,13.65,10720,9.54561835593375,9.61478950344051,8.85390688086608,9.4418616346736,15497.7911837466,0.0,1.0
2016-11-17,13.65,13.8,12.105,13.8,13463,9.4418616346736,9.54561835593375,8.37316740569406,9.54561835593375,19463.3174166773,0.0,1.0
2016-11-18,14.0,14.05,13.3,13.7,18768,9.68396065094728,9.71854622470066,9.19976261839992,9.47644720842698,27132.7000873654,0.0,1.0
2016-11-21,14.0,14.2792,13.45,13.9,36692,9.68396065094728,9.87708649478617,9.30351933966007,9.61478950344051,53045.2382569059,0.0,1.0
2016-11-22,14.45,14.55,13.225,14.0,26282,9.99523081472773,10.0644019622345,9.14788425776984,9.68396065094728,37995.6108107489,0.0,1.0
2016-11-23,14.2,14.7,13.85,14.5,21570,9.82230294596081,10.1681586834946,9.58020392968713,10.0298163884811,31183.5219993857,0.0,1.0
2016-11-25,14.1,14.2,14.05,14.2,5858,9.75313179845405,9.82230294596081,9.71854622470066,9.82230294596081,8468.848950969,0.0,1.0
2016-11-28,13.95,14.2,13.75,14.2,15906,9.6493750771939,9.82230294596081,9.51103278218036,9.82230294596081,22995.1368067793,0.0,1.0
2016-11-29,13.8,14.05,13.7,14.0,5367,9.54561835593375,9.71854622470066,9.47644720842698,9.68396065094728,7759.01541820598,0.0,1.0
2016-11-30,13.75,14.15,13.525,13.95,12962,9.51103278218036,9.78771737220743,9.35539770029014,9.6493750771939,18739.0269891533,0.0,1.0
2016-12-01,13.3,14.3,13.2,14.0,17788,9.19976261839992,9.89147409346758,9.13059147089315,9.68396065094728,25715.9244007915,0.0,1.0
2016-12-02,12.7,13.45,12.7,13.45,16800,8.78473573335932,9.30351933966007,8.78473573335932,9.30351933966007,24287.5831984089,0.0,1.0
2016-12-05,13.45,13.65,12.75,12.8,16510,9.30351933966007,9.4418616346736,8.8193213071127,8.85390688086608,23868.3332503411,0.0,1.0
2016-12-06,13.7,13.75,13.3448,13.35,23151,9.47644720842698,9.51103278218036,9.23075129248295,9.2343481921533,33469.1570610931,0.0,1.0
2016-12-07,13.75,13.9,13.75,13.75,16573,9.51103278218036,9.61478950344051,9.51103278218036,9.51103278218036,23959.4116873352,0.0,1.0
2016-12-08,13.8,13.95,13.4,13.55,20514,9.62170661819119,9.72629038578022,9.3428165712871,9.44740033887613,29422.3479507027,0.11,1.0
2016-12-09,13.65,14.0,13.55,13.85,13155,9.51712285060216,9.76115164164324,9.44740033887613,9.6565678740542,18867.6507405427,0.0,1.0
2016-12-12,13.2,13.625,13.05,13.625,19183,9.20337154783505,9.49969222267065,9.09878778024602,9.49969222267065,27513.3518932597,0.0,1.0
2016-12-13,13.45,13.55,13.1,13.2,8797,9.37767782715011,9.44740033887613,9.13364903610903,9.20337154783505,12617.1587658346,0.0,1.0
2016-12-14,12.9,13.4,12.8,13.3,37627,8.99420401265698,9.3428165712871,8.92448150093096,9.27309405956107,53966.7878688257,0.0,1.0
2016-12-15,12.95,13.3,12.85,13.2,22977,9.02906526851999,9.27309405956107,8.95934275679397,9.20337154783505,32954.9229240175,0.0,1.0
2016-12-16,13.45,14.05,12.85,12.95,85527,9.37767782715011,9.79601289750625,8.95934275679397,9.02906526851999,122667.697824888,0.0,1.0
2016-12-19,13.8,13.95,13.4,13.6,22658,9.62170661819119,9.72629038578022,9.3428165712871,9.48226159473914,32497.3949433081,0.0,1.0
2016-12-20,13.9,13.95,13.75,13.85,13339,9.69142912991721,9.72629038578022,9.58684536232818,9.6565678740542,19131.5540272216,0.0,1.0
2016-12-21,13.8,14.25,13.7,13.95,21070,9.62170661819119,9.93545792095829,9.55198410646517,9.72629038578022,30219.7948387104,0.0,1.0
2016-12-22,13.85,14.0,13.65,13.7,7499,9.6565678740542,9.76115164164324,9.51712285060216,9.55198410646517,10755.4931891547,0.0,1.0
2016-12-23,13.7,13.85,13.6,13.8,9510,9.55198410646517,9.6565678740542,9.48226159473914,9.62170661819119,13639.784001715,0.0,1.0
2016-12-27,13.55,13.6,13.45,13.6,5871,9.44740033887613,9.48226159473914,9.37767782715011,9.48226159473914,8420.52280484428,0.0,1.0
2016-12-28,13.5,13.6,13.4455,13.5,15275,9.41253908301312,9.48226159473914,9.37454031412244,9.41253908301312,21908.2755653204,0.0,1.0
2016-12-29,13.4,13.65,13.4,13.6,14795,9.3428165712871,9.51712285060216,9.3428165712871,9.48226159473914,21219.832208767,0.0,1.0
2016-12-30,13.2,13.3901,13.155,13.35,10990,9.20337154783505,9.33591404262622,9.17199641755834,9.30795531542408,15762.4843510882,0.0,1.0
2017-01-03,13.15,13.3,13.075,13.2,17041,9.16851029197204,9.27309405956107,9.11621840817752,9.20337154783505,24441.17341464,0.0,1.0
2017-01-04,13.4,13.5,13.2,13.25,12818,9.3428165712871,9.41253908301312,9.20337154783505,9.23823280369806,18384.3061339625,0.0,1.0
2017-01-05,13.45,13.55,13.25,13.45,5867,9.37767782715011,9.44740033887613,9.23823280369806,9.37767782715011,8414.785776873,0.0,1.0
2017-01-06,13.3,13.55,12.85,13.55,15080,9.27309405956107,9.44740033887613,8.95934275679397,9.44740033887613,21628.5954517206,0.0,1.0
2017-01-09,13.0,13.2,13.0,13.2,2149,9.063926524383,9.20337154783505,9.063926524383,9.20337154783505,3082.21827756947,0.0,1.0
2017-01-10,13.25,13.25,13.0,13.0,2610,9.23823280369806,9.23823280369806,9.063926524383,9.063926524383,3743.41075125934,0.0,1.0
2017-01-11,13.35,13.35,13.15,13.15,10142,9.30795531542408,9.30795531542408,9.16851029197204,9.16851029197204,14546.2344211771,0.0,1.0
2017-01-12,13.25,13.35,13.1,13.195,8283,9.23823280369806,9.30795531542408,9.13364903610903,9.19988542224875,11879.9506715253,0.0,1.0
2017-01-13,13.65,13.65,13.35,13.35,7954,9.51712285060216,9.51712285060216,9.30795531542408,9.30795531542408,11408.0801208876,0.0,1.0
2017-01-17,13.2,13.3,12.9,13.1,11558,9.20337154783505,9.27309405956107,8.99420401265698,9.13364903610903,16577.1423230097,0.0,1.0
2017-01-18,13.15,13.35,12.95,13.35,8904,9.16851029197204,9.30795531542408,9.02906526851999,9.30795531542408,12770.6242640663,0.0,1.0
2017-01-19,13.1,13.2,13.1,13.1,3176,9.13364903610903,9.20337154783505,9.13364903610903,9.13364903610903,4555.20020919527,0.0,1.0
2017-01-20,13.1,13.25,12.9,13.1,7619,9.13364903610903,9.23823280369806,8.99420401265698,9.13364903610903,10927.6040282931,0.0,1.0
2017-01-23,13.15,13.15,12.95,13.05,8858,9.16851029197204,9.16851029197204,9.02906526851999,9.09878778024602,12704.6484423966,0.0,1.0
2017-01-24,13.25,13.35,13.15,13.15,8829,9.23823280369806,9.30795531542408,9.16851029197204,9.16851029197204,12663.0549896049,0.0,1.0
2017-01-25,13.3,13.4,13.1,13.4,4252,9.27309405956107,9.3428165712871,9.13364903610903,9.3428165712871,6098.46073346923,0.0,1.0
2017-01-26,13.2,13.25,13.2,13.2,1910,9.20337154783505,9.23823280369806,9.20337154783505,9.20337154783505,2739.43085628557,0.0,1.0
2017-01-27,13.25,13.275,13.25,13.25,12271,9.23823280369806,9.25566343162957,9.23823280369806,9.23823280369806,17599.7675588902,0.0,1.0
2017-01-30,13.15,13.25,13.0,13.25,8657,9.16851029197204,9.23823280369806,9.063926524383,9.23823280369806,12416.3627868399,0.0,1.0
2017-01-31,13.2,13.25,13.1,13.1,12956,9.20337154783505,9.23823280369806,9.13364903610903,9.13364903610903,18582.2335989716,0.0,1.0
2017-02-01,13.2,13.35,13.15,13.2,7812,9.20337154783505,9.30795531542408,9.16851029197204,9.20337154783505,11204.4156279073,0.0,1.0
2017-02-02,13.1,13.35,13.1,13.15,7997,9.13364903610903,9.30795531542408,9.13364903610903,9.16851029197204,11469.7531715789,0.0,1.0
2017-02-03,13.15,13.15,12.905,13.0,14811,9.16851029197204,9.16851029197204,8.99769013824328,9.063926524383,21242.7803206521,0.0,1.0
2017-02-06,13.0,13.15,12.905,13.05,23162,9.063926524383,9.16851029197204,8.99769013824328,9.09878778024602,33220.2604676892,0.0,1.0
2017-02-07,13.0,13.05,12.8,13.0,20878,9.063926524383,9.09878778024602,8.92448150093096,9.063926524383,29944.4174960891,0.0,1.0
2017-02-08,12.9,13.0,12.8,12.9,41527,8.99420401265698,9.063926524383,8.92448150093096,8.99420401265698,59560.3901408224,0.0,1.0
2017-02-09,12.8,13.0,12.75,13.0,39832,8.92448150093096,9.063926524383,8.88962024506795,9.063926524383,57129.324537993,0.0,1.0
2017-02-10,13.05,13.1,11.4,12.9,16100,9.09878778024602,9.13364903610903,7.94836633676664,8.99420401265698,23091.5375843967,0.0,1.0
2017-02-13,13.2,13.3,13.1,13.2,12606,9.20337154783505,9.27309405956107,9.13364903610903,9.20337154783505,18080.2436514847,0.0,1.0
2017-02-14,13.1,13.2,12.85,13.2,19948,9.13364903610903,9.20337154783505,8.95934275679397,9.20337154783505,28610.5584927667,0.0,1.0
2017-02-15,13.05,13.125,12.9,13.0,27242,9.09878778024602,9.15107966404053,8.99420401265698,9.063926524383,39072.0289983934,0.0,1.0
2017-02-16,12.95,13.1,12.85,13.0,32939,9.02906526851999,9.13364903610903,8.95934275679397,9.063926524383,47242.9910864871,0.0,1.0
2017-02-17,13.0,13.15,12.8,13.0,36781,9.063926524383,9.16851029197204,8.92448150093096,9.063926524383,52753.4064529003,0.0,1.0
2017-02-21,12.95,13.0,12.55,13.0,7966,9.02906526851999,9.063926524383,8.7501752216159,9.063926524383,11425.2912048015,0.0,1.0
2017-02-22,13.0,13.05,12.95,12.95,21776,9.063926524383,9.09878778024602,9.02906526851999,9.02906526851999,31232.3802756411,0.0,1.0
2017-02-23,13.25,13.25,12.75,13.0,37945,9.23823280369806,9.23823280369806,8.88962024506795,9.063926524383,54422.8815925423,0.0,1.0
2017-02-24,13.05,13.225,12.955,13.0,13591,9.09878778024602,9.22080217576656,9.03255139410629,9.063926524383,19492.9867894121,0.0,1.0
2017-02-27,13.0,13.1,12.85,12.925,16567,9.063926524383,9.13364903610903,8.95934275679397,9.01163464058849,23761.3356000435,0.0,1.0
2017-02-28,13.0,13.15,12.9,13.15,49686,9.063926524383,9.16851029197204,8.99420401265698,9.16851029197204,71262.4929452381,0.0,1.0
2017-03-01,13.35,13.35,13.2,13.2,33280,9.30795531542408,9.30795531542408,9.20337154783505,9.20337154783505,47732.0727210386,0.0,1.0
2017-03-02,13.55,14.0,13.3,13.3,36359,9.44740033887613,9.76115164164324,9.27309405956107,9.27309405956107,52148.1500019303,0.0,1.0
2017-03-03,13.25,13.575,12.85,13.5347,23631,9.23823280369806,9.46483096680764,8.95934275679397,9.43673279458205,33892.9269973216,0.0,1.0
2017-03-06,13.1,13.25,12.968,13.25,8709,9.13364903610903,9.23823280369806,9.04161532063068,9.23823280369806,12490.9441504665,0.0,1.0
2017-03-07,12.9,13.2,12.895,13.1,12551,8.99420401265698,9.20337154783505,8.99071788707068,9.13364903610903,18001.3595168797,0.0,1.0
2017-03-08,13.05,13.25,12.9,13.05,15478,9.09878778024602,9.23823280369806,8.99420401265698,9.09878778024602,22199.4297348628,0.0,1.0
2017-03-09,12.7,12.95,12.65,12.8,10700,8.93493987768986,9.11082452095147,8.89976294903754,9.00529373499451,15208.8320526153,0.115,1.0
2017-03-10,12.75,12.85,12.65,12.85,19300,8.97011680634219,9.04047066364683,8.89976294903754,9.04047066364683,27432.7531416331,0.0,1.0
2017-03-13,12.675,12.725,12.65,12.7,7037,8.9173514133637,8.95252834201602,8.89976294903754,8.93493987768986,10002.2945003975,0.0,1.0
2017-03-14,12.25,12.5,12.2,12.4,3125,8.61834751981896,8.79423216308057,8.58317059116664,8.72387830577593,4441.83179106755,0.0,1.0
2017-03-15,12.35,12.4,12.0,12.35,10002,8.68870137712361,8.72387830577593,8.44246287655735,8.68870137712361,14216.7045037624,0.0,1.0
2017-03-16,12.6,12.6,12.35,12.375,8515,8.86458602038522,8.86458602038522,8.68870137712361,8.70628984144977,12103.1032643008,0.0,1.0
2017-03-17,12.95,13.0,12.5,12.5,35246,9.11082452095147,9.1460014496038,8.79423216308057,8.79423216308057,50098.1770585494,0.0,1.0
2017-03-20,12.8,13.2,12.8,13.0,14172,9.00529373499451,9.28670916421308,9.00529373499451,9.1460014496038,20143.884845763,0.0,1.0
2017-03-21,12.55,12.8725,12.5,12.8725,11443,8.8294090917329,9.05630028154038,8.79423216308057,9.05630028154038,16264.9219792595,0.0,1.0
2017-03-22,12.55,12.75,12.3,12.45,35727,8.8294090917329,8.97011680634219,8.65352444847128,8.75905523442825,50781.8638078304,0.0,1.0
2017-03-23,12.75,12.85,12.4377,12.45,6040,8.97011680634219,9.04047066364683,8.75040170997978,8.75905523442825,8585.17248577535,0.0,1.0
2017-03-24,12.75,12.9,12.6,12.85,11465,8.97011680634219,9.07564759229915,8.86458602038522,9.04047066364683,16296.1924750686,0.0,1.0
2017-03-27,12.65,12.7,12.4,12.6,8816,8.89976294903754,8.93493987768986,8.72387830577593,8.86458602038522,12530.9405024165,0.0,1.0
2017-03-28,13.0,13.05,12.3,12.55,11970,9.1460014496038,9.18117837825612,8.65352444847128,8.8294090917329,17013.9924925051,0.0,1.0
2017-03-29,12.75,13.0,12.15,12.95,20292,8.97011680634219,9.1460014496038,8.54799366251432,9.11082452095147,28842.7682253896,0.0,1.0
2017-03-30,12.85,12.9,12.65,12.7,8963,9.04047066364683,9.07564759229915,8.89976294903754,8.93493987768986,12739.8842698683,0.0,1.0
2017-03-31,12.9,12.95,12.7718,12.7718,19546,9.07564759229915,9.11082452095147,8.9854539472346,8.9854539472346,27782.414140226,0.0,1.0
2017-04-03,12.9,13.15,12.7,12.7,9393,9.07564759229915,9.25153223556076,8.93493987768986,8.93493987768986,13351.0803243192,0.0,1.0
2017-04-04,12.95,13.0,12.7,12.7,9931,9.11082452095147,9.1460014496038,8.93493987768986,8.93493987768986,14115.7860854694,0.0,1.0
2017-04-05,12.65,13.05,12.6,12.9621,11854,8.89976294903754,9.18117837825612,8.86458602038522,9.11933733768534,16849.1116964207,0.0,1.0
2017-04-06,12.95,12.95,12.395,12.8,9383,9.11082452095147,9.11082452095147,8.7203606129107,9.00529373499451,13336.8664625878,0.0,1.0
2017-04-07,13.05,13.1,12.6842,12.75,15369,9.18117837825612,9.21635530690844,8.92382396823573,8.97011680634219,21845.2840950135,0.0,1.0
2017-04-10,12.85,13.2,12.65,13.2,8737,9.04047066364683,9.28670916421308,8.89976294903754,9.28670916421308,12418.6509947383,0.0,1.0
2017-04-11,13.0,13.1,12.4,12.85,6155,9.1460014496038,9.21635530690844,8.72387830577593,9.04047066364683,8748.63189568664,0.0,1.0
2017-04-12,12.85,13.1,12.65,12.9,7902,9.04047066364683,9.21635530690844,8.89976294903754,9.07564759229915,11231.793540165,0.0,1.0
2017-04-13,12.8,12.95,12.7,12.7,9595,9.00529373499451,9.11082452095147,8.93493987768986,8.93493987768986,13638.2003312938,0.0,1.0
2017-04-17,13.1,13.3,12.9,13.25,5024,9.21635530690844,9.35706302151773,9.07564759229915,9.32188609286541,7141.04413386347,0.0,1.0
2017-04-18,13.05,13.15,12.8622,13.0,11968,9.18117837825612,9.25153223556076,9.04905383423799,9.1460014496038,17011.1497201588,0.0,1.0
2017-04-19,13.1,13.2,12.9148,13.0,11830,9.21635530690844,9.28670916421308,9.08605996318024,9.1460014496038,16814.9984282653,0.0,1.0
2017-04-20,13.2,13.2,12.5,12.55,17943,9.28670916421308,9.28670916421308,8.79423216308057,8.8294090917329,25503.93210468,0.0,1.0
2017-04-21,13.15,13.2,12.9,13.2,13882,9.25153223556076,9.28670916421308,9.07564759229915,9.28670916421308,19731.6828555519,0.0,1.0
2017-04-24,12.95,13.25,12.9,13.1,16445,9.11082452095147,9.32188609286541,9.07564759229915,9.21635530690844,23374.6956173139,0.0,1.0
2017-04-25,13.4,13.45,12.95,13.1,12248,9.42741687882237,9.4625938074747,9.11082452095147,9.21635530690844,17409.1378486385,0.0,1.0
2017-04-26,13.45,13.5,13.35,13.5,45778,9.4625938074747,9.49777073612702,9.39223995017005,9.49777073612702,65068.2162340768,0.0,1.0
2017-04-27,14.15,14.375,13.5,13.55,24175,9.95507080860721,10.1133669875427,9.49777073612702,9.53294766477934,34362.0107356985,0.0,1.0
2017-04-28,13.35,13.65,13.15,13.25,11452,9.39223995017005,9.60330152208399,9.25153223556076,9.32188609286541,16277.7144548178,0.0,1.0
2017-05-01,12.6,13.4,12.2,13.4,67411,8.86458602038522,9.42741687882237,8.58317059116664,9.42741687882237,95817.0633176494,0.0,1.0
2017-05-02,12.65,12.85,12.6,12.8,26149,8.89976294903754,9.04047066364683,8.86458602038522,9.00529373499451,37167.8270414801,0.0,1.0
2017-05-03,12.25,12.65,12.1,12.55,31260,8.61834751981896,8.89976294903754,8.51281673386199,8.8294090917329,44432.5317724069,0.0,1.0
2017-05-04,12.25,12.35,12.25,12.3,5220,8.61834751981896,8.68870137712361,8.61834751981896,8.65352444847128,7419.63582379923,0.0,1.0
2017-05-05,12.25,12.35,12.05,12.15,11067,8.61834751981896,8.68870137712361,8.47763980520967,8.54799366251432,15730.4807781583,0.0,1.0
2017-05-08,12.25,12.4,12.2276,12.25,4218,8.61834751981896,8.72387830577593,8.60258825578272,8.61834751981896,5995.40687831133,0.0,1.0
2017-05-09,12.5,12.7,11.9,12.35,14107,8.79423216308057,8.93493987768986,8.37210901925271,8.68870137712361,20051.4947445088,0.0,1.0
2017-05-10,12.0,12.45,11.95,12.25,18435,8.44246287655735,8.75905523442825,8.40728594790503,8.61834751981896,26203.2541018657,0.0,1.0
2017-05-11,12.05,12.15,11.6,12.05,22979,8.47763980520967,8.54799366251432,8.16104744733877,8.47763980520967,32662.0328726212,0.0,1.0
2017-05-12,12.3,12.4,12.0,12.0,21093,8.65352444847128,8.72387830577593,8.44246287655735,8.44246287655735,29981.2985500761,0.0,1.0
2017-05-15,12.5,12.7,12.4,12.4,9716,8.79423216308057,8.93493987768986,8.72387830577593,8.72387830577593,13810.1880582439,0.0,1.0
2017-05-16,12.2,12.65,12.1,12.595,13943,8.58317059116664,8.89976294903754,8.51281673386199,8.86106832751999,19818.3874121135,0.0,1.0
2017-05-17,11.75,12.1,11.6,12.1,28658,8.26657823329574,8.51281673386199,8.16104744733877,8.51281673386199,40734.0849498924,0.0,1.0
2017-05-18,11.9,12.05,11.75,11.95,28896,8.37210901925271,8.47763980520967,8.26657823329574,8.40728594790503,41072.3748591001,0.0,1.0
2017-05-19,11.85,12.05,11.65,11.85,11198,8.33693209060038,8.47763980520967,8.1962243759911,8.33693209060038,15916.6823668398,0.0,1.0
2017-05-22,12.1,12.2,11.8881,11.8881,7376,8.51281673386199,8.58317059116664,8.36373691023345,8.36373691023345,10484.1444130926,0.0,1.0
2017-05-23,11.65,12.15,11.6,11.9,7484,8.1962243759911,8.54799366251432,8.16104744733877,8.37210901925271,10637.6541197918,0.0,1.0
2017-05-24,11.75,11.8,11.65,11.75,5860,8.26657823329574,8.30175516194806,8.1962243759911,8.26657823329574,8329.32297460986,0.0,1.0
2017-05-25,11.6,11.85,11.5,11.725,8980,8.16104744733877,8.33693209060038,8.09069359003413,8.24898976896958,12764.0478348117,0.0,1.0
2017-05-26,11.6,11.72,11.305,11.305,15029,8.16104744733877,8.24547207610435,7.95350356829007,7.95350356829007,21362.0127961453,0.0,1.0
2017-05-30,11.5,11.645,11.45,11.6,8066,8.09069359003413,8.19270668312586,8.05551666138181,8.16104744733877,11464.9008725603,0.0,1.0
2017-05-31,12.0,12.2,11.5,11.5,16786,8.44246287655735,8.58317059116664,8.09069359003413,8.09069359003413,23859.3883023551,0.0,1.0
2017-06-01,12.35,12.45,12.1,12.1,18186,8.68870137712361,8.75905523442825,8.51281673386199,8.51281673386199,25849.3289447534,0.0,1.0
2017-06-02,12.0,12.65,11.95,12.475,13250,8.44246287655735,8.89976294903754,8.40728594790503,8.77664369875441,18833.3667941264,0.0,1.0
2017-06-05,11.95,12.145,11.95,12.0,9201,8.40728594790503,8.54447596964908,8.40728594790503,8.44246287655735,13078.174179076,0.0,1.0
2017-06-06,11.85,12.05,11.68,11.95,8599,8.41783902650073,8.55991225901551,8.29707677886316,8.48887564275812,12105.0247788308,0.115,1.0
2017-06-07,12.3,12.4,11.75,11.75,12977,8.73750379965898,8.80854041591637,8.34680241024333,8.34680241024333,18268.0435579587,0.0,1.0
2017-06-08,12.75,12.9,12.3,12.35,10092,9.05716857281724,9.16372349720332,8.73750379965898,8.77302210778767,14206.7577704338,0.0,1.0
2017-06-09,12.95,13.3,12.8,12.95,17243,9.19924180533202,9.44786996223288,9.09268688094593,9.19924180533202,24273.3971695987,0.0,1.0
2017-06-12,13.25,13.35,13.0,13.0,11185,9.41235165410419,9.48338827036158,9.23476011346071,9.23476011346071,15745.4008781512,0.0,1.0
2017-06-13,13.05,13.3,12.85,12.85,5899,9.27027842158941,9.44786996223288,9.12820518907463,9.12820518907463,8304.16806260294,0.0,1.0
2017-06-14,13.25,13.3,12.6,12.6,12239,9.41235165410419,9.44786996223288,8.95061364843115,8.95061364843115,17229.1427221898,0.0,1.0
2017-06-15,13.2,13.3,12.95,13.15,3600,9.37683334597549,9.44786996223288,9.19924180533202,9.3413150378468,5067.80895497044,0.0,1.0
2017-06-16,12.75,13.2,12.7,12.9,28956,9.05716857281724,9.37683334597549,9.02165026468854,9.16372349720332,40762.0766944789,0.0,1.0
2017-06-19,12.9,12.95,12.7,12.895,3439,9.16372349720332,9.19924180533202,9.02165026468854,9.16017166639045,4841.16527670648,0.0,1.0
2017-06-20,12.8,12.9,12.75,12.75,35455,9.09268688094593,9.16372349720332,9.05716857281724,9.05716857281724,49910.8795829102,0.0,1.0
2017-06-21,12.75,12.85,12.65,12.8,4672,9.05716857281724,9.12820518907463,8.98613195655985,9.09268688094593,6576.88984378385,0.0,1.0
2017-06-22,13.1,13.2,12.6427,12.6427,4628,9.3057967297181,9.37683334597549,8.98094628357306,8.98094628357306,6514.94995655644,0.0,1.0
2017-06-23,13.7,13.85,12.7505,12.7505,38253,9.73201642726244,9.83857135164853,9.05752375589852,9.05752375589852,53849.69332069,0.0,1.0
2017-06-26,13.3,13.65,13.1066,13.6,13044,9.44786996223288,9.69649811913375,9.31048514639109,9.66097981100505,18362.3611135096,0.0,1.0
2017-06-27,13.2,13.65,12.85,13.4,34523,9.37683334597549,9.69649811913375,9.12820518907463,9.51890657849027,48598.8801534568,0.0,1.0
2017-06-28,13.5,13.65,12.825,12.95,39086,9.58994319474766,9.69649811913375,9.11044603501028,9.19924180533202,55022.3280038818,0.0,1.0
2017-06-29,13.2,13.5,13.2,13.5,11619,9.37683334597549,9.58994319474766,9.37683334597549,9.58994319474766,16356.3534021671,0.0,1.0
2017-06-30,13.1,13.2,12.95,13.05,2515,9.3057967297181,9.37683334597549,9.19924180533202,9.27027842158941,3540.42764493074,0.0,1.0
2017-07-03,12.75,13.15,12.65,13.15,6512,9.05716857281724,9.3413150378468,8.98613195655985,9.3413150378468,9167.10330965763,0.0,1.0
2017-07-05,12.85,12.95,12.645,12.8,7407,9.12820518907463,9.19924180533202,8.98258012574698,9.09268688094593,10427.0169248517,0.0,1.0
2017-07-06,12.8,12.855,12.55,12.65,6376,9.09268688094593,9.1317570198875,8.91509534030246,8.98613195655985,8975.65274913653,0.0,1.0
2017-07-07,13.05,13.05,13.0,13.05,2265,9.27027842158941,9.27027842158941,9.23476011346071,9.27027842158941,3188.49646750223,0.0,1.0
2017-07-10,12.8,13.05,12.8,13.05,6189,9.09268688094593,9.27027842158941,9.09268688094593,9.27027842158941,8712.40822842001,0.0,1.0
2017-07-11,12.85,12.95,12.5,12.6,9161,9.12820518907463,9.19924180533202,8.87957703217376,8.95061364843115,12896.16606569,0.0,1.0
2017-07-12,12.9,13.65,12.85,13.65,4894,9.16372349720332,9.69649811913375,9.12820518907463,9.69649811913375,6889.40472934037,0.0,1.0
2017-07-13,12.8,13.061,12.75,12.85,2857,9.09268688094593,9.27809244937772,9.05716857281724,9.12820518907463,4021.86949565293,0.0,1.0
2017-07-14,12.95,12.95,12.755,12.8,2199,9.19924180533202,9.19924180533202,9.06072040363011,9.09268688094593,3095.58663666111,0.0,1.0
2017-07-17,12.65,12.9,12.6,12.9,4341,8.98613195655985,9.16372349720332,8.95061364843115,9.16372349720332,6110.93296486852,0.0,1.0
2017-07-18,12.45,12.6,12.45,12.6,6969,8.84405872404507,8.95061364843115,8.84405872404507,8.95061364843115,9810.43350199693,0.0,1.0
2017-07-19,12.4,12.75,12.3,12.45,4909,8.80854041591637,9.05716857281724,8.73750379965898,8.84405872404507,6910.52059998608,0.0,1.0
2017-07-20,12.8,12.8,12.3217,12.35,7359,9.09268688094593,9.09268688094593,8.75291874538683,8.77302210778767,10359.4461387854,0.0,1.0
2017-07-21,13.1,13.2,12.95,12.95,10622,9.3057967297181,9.37683334597549,9.19924180533202,9.19924180533202,14952.8518665822,0.0,1.0
2017-07-24,12.45,13.05,12.35,13.05,11998,8.84405872404507,9.27027842158941,8.77302210778767,9.27027842158941,16889.8810671487,0.0,1.0
2017-07-25,12.7,12.9,12.45,12.55,12317,9.02165026468854,9.16372349720332,8.84405872404507,8.91509534030246,17338.9452495475,0.0,1.0
2017-07-26,12.75,12.9,12.65,12.75,5723,9.05716857281724,9.16372349720332,8.98613195655985,9.05716857281724,8056.40851369328,0.0,1.0
2017-07-27,12.4,12.75,12.4,12.7,7181,8.80854041591637,9.05716857281724,8.80854041591637,9.02165026468854,10108.8711404563,0.0,1.0
2017-07-28,12.5,12.6,12.45,12.55,8665,8.87957703217376,8.95061364843115,8.84405872404507,8.91509534030246,12197.9346096719,0.0,1.0
2017-07-31,12.35,12.5,12.3,12.4,7464,8.77302210778767,8.87957703217376,8.73750379965898,8.80854041591637,10507.2572333054,0.0,1.0
2017-08-01,12.4,12.4,12.325,12.325,6987,8.80854041591637,8.80854041591637,8.75526295372333,8.75526295372333,9835.77254677179,0.0,1.0
2017-08-02,12.25,12.35,12.2,12.3,7816,8.70198549153029,8.77302210778767,8.66646718340159,8.73750379965898,11002.7763311247,0.0,1.0
2017-08-03,12.1,12.25,12.1,12.25,3775,8.5954305671442,8.70198549153029,8.5954305671442,8.70198549153029,5314.16077917039,0.0,1.0
2017-08-04,12.15,12.2,12.05,12.2,11599,8.6309488752729,8.66646718340159,8.55991225901551,8.66646718340159,16328.1989079728,0.0,1.0
2017-08-07,12.3,12.35,12.0,12.0,11064,8.73750379965898,8.77302210778767,8.52439395088681,8.52439395088681,15575.0661882758,0.0,1.0
2017-08-08,12.4,12.46,12.25,12.3,8151,8.80854041591637,8.85116238567081,8.70198549153029,8.73750379965898,11474.3641088789,0.0,1.0
2017-08-09,12.05,12.4,12.05,12.25,7800,8.55991225901551,8.80854041591637,8.55991225901551,8.70198549153029,10980.2527357693,0.0,1.0
2017-08-10,12.05,12.15,11.85,11.85,18583,8.55991225901551,8.6309488752729,8.41783902650073,8.41783902650073,26159.7482806154,0.0,1.0
2017-08-11,12.0,12.2,12.0,12.2,10370,8.52439395088681,8.66646718340159,8.52439395088681,8.66646718340159,14598.1052397343,0.0,1.0
2017-08-14,12.5,12.5,12.1,12.1,6360,8.87957703217376,8.87957703217376,8.5954305671442,8.5954305671442,8953.12915378111,0.0,1.0
2017-08-15,12.35,12.45,12.35,12.4,6142,8.77302210778767,8.84405872404507,8.77302210778767,8.80854041591637,8646.24516706346,0.0,1.0
2017-08-16,12.05,12.35,12.0,12.35,5578,8.55991225901551,8.77302210778767,8.52439395088681,8.77302210778767,7852.28843078475,0.0,1.0
2017-08-17,11.9,12.05,11.8,11.95,12399,8.45335733462942,8.55991225901551,8.38232071837203,8.48887564275812,17454.378675744,0.0,1.0
2017-08-18,11.9,11.95,11.7,11.75,21882,8.45335733462942,8.48887564275812,8.31128410211464,8.34680241024333,30803.832097962,0.0,1.0
2017-08-21,11.9,12.0,11.75,11.85,5911,8.45335733462942,8.52439395088681,8.34680241024333,8.41783902650073,8321.06075911951,0.0,1.0
2017-08-22,12.05,12.05,11.95,12.05,3451,8.55991225901551,8.55991225901551,8.48887564275812,8.55991225901551,4858.05797322305,0.0,1.0
2017-08-23,11.85,11.905,11.85,11.85,4057,8.41783902650073,8.45690916544229,8.41783902650073,8.41783902650073,5711.13914730974,0.0,1.0
2017-08-24,11.9,12.0,11.85,12.0,2120,8.45335733462942,8.52439395088681,8.41783902650073,8.52439395088681,2984.3763845937,0.0,1.0
2017-08-25,12.0,12.05,11.85,11.9,12867,8.52439395088681,8.55991225901551,8.41783902650073,8.45335733462942,18113.1938398902,0.0,1.0
2017-08-28,12.05,12.25,12.05,12.15,4534,8.55991225901551,8.70198549153029,8.55991225901551,8.6309488752729,6382.62383384332,0.0,1.0
2017-08-29,12.05,12.35,12.0,12.35,9201,8.55991225901551,8.77302210778767,8.52439395088681,8.77302210778767,12952.4750540786,0.0,1.0
2017-08-30,12.0,12.15,12.0,12.1,4500,8.52439395088681,8.6309488752729,8.52439395088681,8.5954305671442,6334.76119371305,0.0,1.0
2017-08-31,12.05,12.2,12.0,12.0,16100,8.55991225901551,8.66646718340159,8.52439395088681,8.52439395088681,22664.3678263956,0.0,1.0
2017-09-01,12.15,12.15,11.9,11.9,9713,8.6309488752729,8.6309488752729,8.45335733462942,8.45335733462942,13673.2301054522,0.0,1.0
2017-09-05,12.0,12.3,11.85,12.15,9782,8.52439395088681,8.73750379965898,8.41783902650073,8.6309488752729,13770.3631104224,0.0,1.0
2017-09-06,12.15,12.25,12.05,12.15,19671,8.6309488752729,8.70198549153029,8.55991225901551,8.6309488752729,27691.3527647843,0.0,1.0
2017-09-07,12.15,12.2,11.85,11.85,6169,8.6309488752729,8.66646718340159,8.41783902650073,8.41783902650073,8684.25373422573,0.0,1.0
2017-09-08,12.1,12.2,11.85,11.85,16984,8.6771226758402,8.74883443349177,8.49784328171127,8.49784328171127,23683.7034207426,0.115,1.0
2017-09-11,12.2,12.25,12.1,12.15,5307,8.74883443349177,8.78469031231756,8.6771226758402,8.71297855466598,7400.46008324783,0.0,1.0
2017-09-12,12.25,12.5,12.1,12.2,6426,8.78469031231756,8.96396970644649,8.6771226758402,8.74883443349177,8960.87365648211,0.0,1.0
2017-09-13,12.1,12.25,11.95,12.0,42595,8.6771226758402,8.78469031231756,8.56955503936284,8.60541091818863,59397.512200102,0.0,1.0
2017-09-14,12.2,12.3,12.1,12.1,14552,8.74883443349177,8.82054619114334,8.6771226758402,8.6771226758402,20292.3488093881,0.0,1.0
2017-09-15,12.4,12.45,12.1,12.25,61056,8.89225794879492,8.9281138276207,8.6771226758402,8.78469031231756,85140.8499797964,0.0,1.0
2017-09-18,13.0,13.1,12.5,12.55,7489,9.32252849470435,9.39424025235592,8.96396970644649,8.99982558527227,10443.1968274812,0.0,1.0
2017-09-19,13.15,13.25,13.0349,13.0349,10929,9.4300961311817,9.50180788883327,9.34755589812474,9.34755589812474,15240.1786790683,0.0,1.0
2017-09-20,13.1,13.35,13.1,13.15,9822,9.39424025235592,9.57351964648485,9.39424025235592,9.4300961311817,13696.4987634558,0.0,1.0
2017-09-21,13.45,13.48,13.25,13.25,4432,9.64523140413642,9.66674493143189,9.50180788883327,9.50180788883327,6180.2975483238,0.0,1.0
2017-09-22,13.5,13.5,12.85,13.4,8347,9.6810872829622,9.6810872829622,9.21496085822699,9.60937552531063,11639.6533474411,0.0,1.0
2017-09-25,13.4,13.9,13.25,13.25,8640,9.60937552531063,9.96793431356849,9.50180788883327,9.50180788883327,12048.233487707,0.0,1.0
2017-09-26,13.65,13.75,13.25,13.55,6655,9.78865491943956,9.86036667709113,9.50180788883327,9.71694316178799,9280.20762276509,0.0,1.0
2017-09-27,13.9,14.0,13.4,13.65,21253,9.96793431356849,10.0396460712201,9.60937552531063,9.78865491943956,29636.7021197034,0.0,1.0
2017-09-28,13.65,13.8,13.45,13.75,13583,9.78865491943956,9.89622255591692,9.64523140413642,9.86036667709113,18941.1059564265,0.0,1.0
2017-09-29,13.6,13.85,13.6,13.65,16943,9.75279904061378,9.93207843474271,9.75279904061378,9.78865491943956,23626.5300905348,0.0,1.0
2017-10-02,13.85,13.85,13.6,13.75,10725,9.93207843474271,9.93207843474271,9.75279904061378,9.86036667709113,14955.7064994974,0.0,1.0
2017-10-03,13.6,13.9,13.45,13.9,15348,9.75279904061378,9.96793431356849,9.64523140413642,9.96793431356849,21402.3480983018,0.0,1.0
2017-10-04,13.55,13.7,13.45,13.6,4335,9.71694316178799,9.82451079826535,9.64523140413642,9.75279904061378,6045.03381588079,0.0,1.0
2017-10-05,13.5,13.65,13.45,13.65,2718,9.6810872829622,9.78865491943956,9.64523140413642,9.78865491943956,3790.17345134118,0.0,1.0
2017-10-06,13.65,13.8,13.4,13.4,6302,9.78865491943956,9.89622255591692,9.60937552531063,9.60937552531063,8787.95919439002,0.0,1.0
2017-10-09,13.55,13.75,13.55,13.75,3126,9.71694316178799,9.86036667709113,9.71694316178799,9.86036667709113,4359.1178104829,0.0,1.0
2017-10-10,13.85,13.9,13.65,13.7,6167,9.93207843474271,9.96793431356849,9.78865491943956,9.82451079826535,8599.70554614459,0.0,1.0
2017-10-11,13.9,14.0,13.7,13.7,7440,9.96793431356849,10.0396460712201,9.82451079826535,9.82451079826535,10374.8677255255,0.0,1.0
2017-10-12,13.7,14.0,13.55,13.9,9477,9.82451079826535,10.0396460712201,9.71694316178799,9.96793431356849,13215.4061068287,0.0,1.0
2017-10-13,13.8,13.85,13.65,13.75,5550,9.89622255591692,9.93207843474271,9.78865491943956,9.86036667709113,7739.31665008959,0.0,1.0
2017-10-16,13.8,13.9,13.75,13.9,4018,9.89622255591692,9.96793431356849,9.86036667709113,9.96793431356849,5602.98636037117,0.0,1.0
2017-10-17,13.7,13.85,13.6,13.7,6643,9.82451079826535,9.93207843474271,9.75279904061378,9.82451079826535,9263.47396514327,0.0,1.0
2017-10-18,13.6,13.8,13.5,13.8,7108,9.75279904061378,9.89622255591692,9.6810872829622,9.89622255591692,9911.90319798861,0.0,1.0
2017-10-19,13.7,13.75,13.7,13.75,2212,9.82451079826535,9.86036667709113,9.82451079826535,9.86036667709113,3084.57088828796,0.0,1.0
2017-10-20,13.8,13.85,13.555,13.85,7878,9.89622255591692,9.93207843474271,9.72052874967057,9.93207843474271,10985.6462287218,0.0,1.0
2017-10-23,13.35,13.65,13.35,13.6,2646,9.57351964648485,9.78865491943956,9.57351964648485,9.75279904061378,3689.77150561028,0.0,1.0
2017-10-24,13.55,13.65,13.2,13.2,5463,9.71694316178799,9.78865491943956,9.46595201000749,9.46595201000749,7617.99763233143,0.0,1.0
2017-10-25,13.65,13.7,13.5,13.5,4096,9.78865491943956,9.82451079826535,9.6810872829622,9.6810872829622,5711.75513491297,0.0,1.0
2017-10-26,13.4,13.8,12.2,13.8,9793,9.60937552531063,9.89622255591692,8.74883443349177,9.89622255591692,13656.0590908698,0.0,1.0
2017-10-27,12.8,13.25,12.05,13.25,8251,9.1791049794012,9.50180788883327,8.64126679701441,9.50180788883327,11505.7840864665,0.0,1.0
2017-10-30,12.45,12.95,12.2918,12.95,14436,8.9281138276207,9.28667261587856,8.81466582701591,9.28667261587856,20130.5901190438,0.0,1.0
2017-10-31,12.35,12.6,12.15,12.6,17593,8.85640206996913,9.03568146409806,8.71297855466598,9.03568146409806,24532.9365450498,0.0,1.0
2017-11-01,12.3,12.55,12.25,12.55,5996,8.82054619114334,8.99982558527227,8.78469031231756,8.99982558527227,8361.25092503373,0.0,1.0
2017-11-02,12.5,13.45,12.2,13.1,17904,8.96396970644649,9.64523140413642,8.74883443349177,9.39424025235592,24966.6171717485,0.0,1.0
2017-11-03,12.85,12.85,11.95,12.5,16464,9.21496085822699,9.21496085822699,8.56955503936284,8.96396970644649,22958.5782571306,0.0,1.0
2017-11-06,12.85,12.9,12.75,12.75,4226,9.21496085822699,9.25081673705277,9.14324910057542,9.14324910057542,5893.03642581597,0.0,1.0
2017-11-07,12.8,12.9542,12.4712,12.75,11579,9.1791049794012,9.28968450969993,8.94331672024283,9.14324910057542,16146.5851335833,0.0,1.0
2017-11-08,12.95,12.95,12.7,12.7,14023,9.28667261587856,9.28667261587856,9.10739322174963,9.10739322174963,19554.6734025597,0.0,1.0
2017-11-09,12.95,13.0,12.85,12.85,5824,9.28667261587856,9.32252849470435,9.21496085822699,9.21496085822699,8121.40183245437,0.0,1.0
2017-11-10,12.95,13.1,12.95,13.05,3043,9.28667261587856,9.39424025235592,9.28667261587856,9.35838437353013,4243.37667859867,0.0,1.0
2017-11-13,13.1,13.2,12.78,12.8,10724,9.39424025235592,9.46595201000749,9.16476262787089,9.1791049794012,14954.312028029,0.0,1.0
2017-11-14,13.1,13.1,12.8,12.85,5506,9.39424025235592,9.39424025235592,9.1791049794012,9.21496085822699,7677.95990547627,0.0,1.0
2017-11-15,12.85,13.25,12.8,13.25,5310,9.21496085822699,9.50180788883327,9.1791049794012,9.50180788883327,7404.64349765328,0.0,1.0
2017-11-16,13.1,13.15,12.99,13.0,10270,9.39424025235592,9.4300961311817,9.31535731893919,9.32252849470435,14321.221981337,0.0,1.0
2017-11-17,13.1,13.2,13.1,13.2,9781,9.39424025235592,9.46595201000749,9.39424025235592,9.46595201000749,13639.325433248,0.0,1.0
2017-11-20,13.8,13.8,13.1,13.1,9944,9.89622255591692,9.89622255591692,9.39424025235592,9.39424025235592,13866.624282611,0.0,1.0
2017-11-21,13.7,13.8,13.5,13.75,14003,9.82451079826535,9.89622255591692,9.6810872829622,9.86036667709113,19526.78397319,0.0,1.0
2017-11-22,13.6,13.7,13.5,13.7,4562,9.75279904061378,9.82451079826535,9.6810872829622,9.82451079826535,6361.57883922679,0.0,1.0
2017-11-24,13.65,13.65,13.25,13.25,1346,9.78865491943956,9.78865491943956,9.50180788883327,9.50180788883327,1876.95859658029,0.0,1.0
2017-11-27,13.55,13.75,13.5,13.5,11586,9.71694316178799,9.86036667709113,9.6810872829622,9.6810872829622,16156.3464338627,0.0,1.0
2017-11-28,14.0,14.0,13.575,13.6,10164,10.0396460712201,10.0396460712201,9.73487110120088,9.75279904061378,14173.4080056775,0.0,1.0
2017-11-29,14.0,14.14,13.6,13.6,24360,10.0396460712201,10.1400425319323,9.75279904061378,9.75279904061378,33969.324972285,0.0,1.0
2017-11-30,13.6,13.9,13.45,13.55,10624,9.75279904061378,9.96793431356849,9.64523140413642,9.71694316178799,14814.8648811805,0.0,1.0
2017-12-01,13.7,13.75,12.9,13.65,9734,9.82451079826535,9.86036667709113,9.25081673705277,9.78865491943956,13573.7852742292,0.0,1.0
2017-12-04,13.7,13.85,13.508,13.85,4793,9.82451079826535,9.93207843474271,9.68682422357433,9.93207843474271,6683.70174844674,0.0,1.0
2017-12-05,13.6,13.75,13.6,13.75,7568,9.75279904061378,9.86036667709113,9.75279904061378,9.86036667709113,10553.3600734915,0.0,1.0
2017-12-06,13.3,13.45,13.3,13.3,6871,9.53766376765906,9.64523140413642,9.53766376765906,9.53766376765906,9581.41345995776,0.0,1.0
2017-12-07,13.35,13.4,13.2,13.35,21714,9.57351964648485,9.60937552531063,9.46595201000749,9.57351964648485,30279.5534666748,0.0,1.0
2017-12-08,13.4,13.45,13.01,13.35,6909,9.69184404660994,9.72800764379878,9.40976798853697,9.6556804494211,9552.4236208055,0.115,1.0
2017-12-11,13.3,13.4,13.13,13.35,4790,9.61951685223226,9.69184404660994,9.49656062179019,9.6556804494211,6622.68188502798,0.0,1.0
2017-12-12,13.35,13.45,13.01,13.45,5415,9.6556804494211,9.72800764379878,9.40976798853697,9.72800764379878,7486.81052347109,0.0,1.0
2017-12-13,13.55,13.65,13.38,13.4,7667,9.80033483817647,9.87266203255416,9.67737860773441,9.69184404660994,10600.4388335093,0.0,1.0
2017-12-14,13.0,13.55,12.9,13.35,5749,9.4025352690992,9.80033483817647,9.33020807472151,9.6556804494211,7948.60086785509,0.0,1.0
2017-12-15,13.1,13.27,13.0,13.0,42613,9.47486246347688,9.59781869391895,9.4025352690992,9.4025352690992,58916.9818719619,0.0,1.0
2017-12-18,13.45,13.45,13.15,13.25,15990,9.72800764379878,9.72800764379878,9.51102606066573,9.58335325504341,22107.8670859285,0.0,1.0
2017-12-19,13.4,13.45,13.31,13.31,3377,9.69184404660994,9.72800764379878,9.62674957167003,9.62674957167003,4669.05985923581,0.0,1.0
2017-12-20,13.0,13.4,12.95,13.4,6887,9.4025352690992,9.69184404660994,9.36637167191035,9.69184404660994,9522.0062927323,0.0,1.0
2017-12-21,13.2,13.25,12.85,13.11,15623,9.54718965785457,9.58335325504341,9.29404447753267,9.48209518291465,21600.4507494347,0.0,1.0
2017-12-22,13.0,13.3,13.0,13.1,6912,9.4025352690992,9.61951685223226,9.4025352690992,9.47486246347688,9556.57143827003,0.0,1.0
2017-12-26,13.0,13.3,13.0,13.15,5342,9.4025352690992,9.61951685223226,9.4025352690992,9.51102606066573,7385.88029850094,0.0,1.0
2017-12-27,12.95,13.15,12.85,13.15,2881,9.36637167191035,9.51102606066573,9.29404447753267,9.51102606066573,3983.28737176736,0.0,1.0
2017-12-28,12.6,13.0,12.55,13.0,5179,9.11322649158845,9.4025352690992,9.07706289439961,9.4025352690992,7160.51554959498,0.0,1.0
2017-12-29,12.3,12.6,12.3,12.55,15071,8.8962449084554,9.11322649158845,8.8962449084554,9.07706289439961,20837.2523359617,0.0,1.0
2018-01-02,12.8,12.85,12.4,12.5,11519,9.25788088034382,9.29404447753267,8.96857210283308,9.04089929721077,15926.2364579619,0.0,1.0
2018-01-03,12.6,12.98,12.55,12.65,9599,9.11322649158845,9.38806983022366,9.07706289439961,9.1493900887773,13271.6332806646,0.0,1.0
2018-01-04,13.3,13.3,12.65,12.65,6054,9.61951685223226,9.61951685223226,9.1493900887773,9.1493900887773,8370.29564341533,0.0,1.0
2018-01-05,12.8,13.15,12.65,13.15,4563,9.25788088034382,9.51102606066573,9.1493900887773,9.51102606066573,6308.83036354545,0.0,1.0
2018-01-08,13.0,13.15,12.7,12.7,6502,9.4025352690992,9.51102606066573,9.18555368596614,9.18555368596614,8989.70305145135,0.0,1.0
2018-01-09,13.05,13.15,12.85,12.85,10993,9.43869886628804,9.51102606066573,9.29404447753267,9.29404447753267,15198.9857958482,0.0,1.0
2018-01-10,12.75,12.95,12.65,12.95,8713,9.22171728315498,9.36637167191035,9.1493900887773,9.36637167191035,12046.6445228077,0.0,1.0
2018-01-11,12.9,13.0,12.65,12.75,15692,9.33020807472151,9.4025352690992,9.1493900887773,9.22171728315498,21695.8505511188,0.0,1.0
2018-01-12,13.0,13.05,12.93,12.93,3490,9.4025352690992,9.43869886628804,9.35190623303482,9.35190623303482,4825.29431706632,0.0,1.0
2018-01-16,12.8,13.4,12.8,13.05,22896,9.25788088034382,9.69184404660994,9.25788088034382,9.43869886628804,31656.1428892695,0.0,1.0
2018-01-17,13.1,13.15,12.85,12.9,8517,9.47486246347688,9.51102606066573,9.29404447753267,9.33020807472151,11775.6537817919,0.0,1.0
2018-01-18,12.7,13.15,12.7,13.0,8397,9.18555368596614,9.51102606066573,9.18555368596614,9.4025352690992,11609.7410832109,0.0,1.0
2018-01-19,13.05,13.05,12.65,12.7,4807,9.43869886628804,9.43869886628804,9.1493900887773,9.18555368596614,6646.18618399364,0.0,1.0
2018-01-22,13.15,13.15,12.9,12.9,5020,9.51102606066573,9.51102606066573,9.33020807472151,9.33020807472151,6940.68122397505,0.0,1.0
2018-01-23,13.05,13.15,12.88,13.05,8126,9.43869886628804,9.51102606066573,9.31574263584598,9.43869886628804,11235.0549055819,0.0,1.0
2018-01-24,13.0,13.15,13.0,13.15,6158,9.4025352690992,9.51102606066573,9.4025352690992,9.51102606066573,8514.08664885226,0.0,1.0
2018-01-25,13.15,13.15,12.98,12.98,1702,9.51102606066573,9.51102606066573,9.38806983022366,9.38806983022366,2353.19510820827,0.0,1.0
2018-01-26,13.15,13.15,13.05,13.15,1841,9.51102606066573,9.51102606066573,9.43869886628804,9.51102606066573,2545.37731739802,0.0,1.0
2018-01-29,13.0,13.15,12.95,13.15,2441,9.4025352690992,9.51102606066573,9.36637167191035,9.51102606066573,3374.94081030341,0.0,1.0
2018-01-30,12.7,13.0,12.55,13.0,4679,9.18555368596614,9.4025352690992,9.07706289439961,9.4025352690992,6469.21263884049,0.0,1.0
2018-01-31,12.85,12.95,12.59,12.6,10147,9.29404447753267,9.36637167191035,9.10599377215068,9.11322649158845,14029.3012708516,0.0,1.0
2018-02-01,13.0,13.05,12.45,12.6,13242,9.4025352690992,9.43869886628804,9.00473570002192,9.11322649158845,18308.4662884218,0.0,1.0
2018-02-02,12.7,13.1,12.55,12.6,17881,9.18555368596614,9.47486246347688,9.07706289439961,9.11322649158845,24722.374694402,0.0,1.0
2018-02-05,12.35,13.0,12.35,12.65,14380,8.93240850564424,9.4025352690992,8.93240850564424,9.1493900887773,19881.871713299,0.0,1.0
2018-02-06,12.4,12.75,12.3,12.3,27285,8.96857210283308,9.22171728315498,8.8962449084554,8.8962449084554,37724.3998398724,0.0,1.0
2018-02-07,12.5,12.7,12.4,12.65,18383,9.04089929721077,9.18555368596614,8.96857210283308,9.1493900887773,25416.4428167995,0.0,1.0
2018-02-08,12.55,12.8,12.4,12.55,8315,9.07706289439961,9.25788088034382,8.96857210283308,9.07706289439961,11496.3674058471,0.0,1.0
2018-02-09,12.85,12.95,12.25,12.25,4787,9.29404447753267,9.36637167191035,8.86008131126655,8.86008131126655,6618.53406756346,0.0,1.0
2018-02-12,12.8,12.95,12.5,12.75,7223,9.25788088034382,9.36637167191035,9.04089929721077,9.22171728315498,9986.56184875933,0.0,1.0
2018-02-13,12.7,12.75,12.6,12.75,4257,9.18555368596614,9.22171728315498,9.11322649158845,9.22171728315498,5885.7529821637,0.0,1.0
2018-02-14,12.3,12.7,12.3,12.5,15143,8.8962449084554,9.18555368596614,8.8962449084554,9.04089929721077,20936.7999551104,0.0,1.0
2018-02-15,12.7,12.7,12.3,12.3,4601,9.18555368596614,9.18555368596614,8.8962449084554,8.8962449084554,6361.36938476279,0.0,1.0
2018-02-16,12.45,12.79,12.0,12.5,7588,9.00473570002192,9.25064816090606,8.67926332532234,9.04089929721077,10491.2129736101,0.0,1.0
2018-02-20,12.0,12.3,12.0,12.3,10561,8.67926332532234,8.8962449084554,8.67926332532234,8.8962449084554,14601.7000809563,0.0,1.0
2018-02-21,12.05,12.25,11.95,12.1,4080,8.71542692251118,8.86008131126655,8.64309972813349,8.75159051970002,5641.03175175662,0.0,1.0
2018-02-22,12.0,12.2,11.9,11.95,7464,8.67926332532234,8.82391771407771,8.60693613094465,8.64309972813349,10319.769851743,0.0,1.0
2018-02-23,12.1,12.1,12.0,12.0,3278,8.75159051970002,8.75159051970002,8.67926332532234,8.67926332532234,4532.18188290642,0.0,1.0
2018-02-26,12.05,12.22,11.9,12.2,5005,8.71542692251118,8.83838315295325,8.60693613094465,8.82391771407771,6919.94213665242,0.0,1.0
2018-02-27,12.3,12.4,11.9,12.1,14535,8.8962449084554,8.96857210283308,8.60693613094465,8.75159051970002,20096.1756156329,0.0,1.0
2018-02-28,12.15,12.91,12.1,12.35,13127,8.78775411688887,9.33744079415928,8.75159051970002,8.93240850564424,18149.4666189483,0.0,1.0
2018-03-01,12.55,12.65,12.21,12.25,15172,9.07706289439961,9.1493900887773,8.83115043351548,8.86008131126655,20976.8955239342,0.0,1.0
2018-03-02,12.85,12.95,12.25,12.4,9458,9.29404447753267,9.36637167191035,8.86008131126655,8.96857210283308,13076.6858598319,0.0,1.0
2018-03-05,13.35,13.45,12.85,12.85,12721,9.6556804494211,9.72800764379878,9.29404447753267,9.29404447753267,17588.1286554157,0.0,1.0
2018-03-06,13.35,13.45,13.25,13.3,14039,9.6556804494211,9.72800764379878,9.58335325504341,9.61951685223226,19410.4031281645,0.0,1.0
2018-03-07,13.2,13.35,12.95,12.95,8979,9.54718965785457,9.6556804494211,9.36637167191035,9.36637167191035,12414.4176713291,0.0,1.0
2018-03-08,13.15,13.3,13.14,13.15,6247,9.51102606066573,9.61951685223226,9.50379334122796,9.51102606066573,8637.13856696656,0.0,1.0
2018-03-09,13.2,13.25,12.8,13.2,7489,9.63759865082668,9.67410470632223,9.34555020686223,9.63759865082668,10257.2023988072,0.125,1.0
2018-03-12,13.5,13.5,13.25,13.25,8602,9.85663498380001,9.85663498380001,9.67410470632223,9.67410470632223,11781.6070282466,0.0,1.0
2018-03-13,13.35,13.45,13.15,13.15,5664,9.74711681731334,9.82012892830445,9.60109259533112,9.60109259533112,7757.6170899778,0.0,1.0
2018-03-14,13.4,13.45,13.1,13.4,7592,9.7836228728089,9.82012892830445,9.56458653983557,9.7836228728089,10398.2748847301,0.0,1.0
2018-03-15,13.3,13.45,13.1,13.15,8129,9.71061076181779,9.82012892830445,9.56458653983557,9.60109259533112,11133.7693016295,0.0,1.0
2018-03-16,13.45,13.45,13.25,13.25,25726,9.82012892830445,9.82012892830445,9.67410470632223,9.67410470632223,35235.2502218872,0.0,1.0
2018-03-19,13.85,13.95,13.11,13.45,21578,10.1121773722689,10.18518948326,9.57188775093468,9.82012892830445,29554.0009829698,0.0,1.0
2018-03-20,13.95,14.25,13.85,13.85,15401,10.18518948326,10.4042258162333,10.1121773722689,10.1121773722689,21093.7607349485,0.0,1.0
2018-03-21,14.15,14.2,13.45,14.0,11859,10.3312137052422,10.3677197607378,9.82012892830445,10.2216955387556,16242.5107821411,0.0,1.0
2018-03-22,14.0,14.15,13.9,14.15,10912,10.2216955387556,10.3312137052422,10.1486834277645,10.3312137052422,14945.465693121,0.0,1.0
2018-03-23,13.85,14.0,13.65,13.9,20685,10.1121773722689,10.2216955387556,9.96615315028668,10.1486834277645,28330.9162263755,0.0,1.0
2018-03-26,13.75,14.0,13.5,13.95,14314,10.0391652612778,10.2216955387556,9.85663498380001,10.18518948326,19604.9666359361,0.0,1.0
2018-03-27,13.45,13.9,13.35,13.7,8177,9.82012892830445,10.1486834277645,9.74711681731334,10.0026592057822,11199.5118193412,0.0,1.0
2018-03-28,13.6,13.6,13.55,13.55,4550,9.92964709479112,9.92964709479112,9.89314103929557,9.89314103929557,6231.84282475265,0.0,1.0
2018-03-29,13.7,13.75,13.55,13.75,12560,10.0026592057822,10.0391652612778,9.89314103929557,10.0391652612778,17202.6254678887,0.0,1.0
2018-04-02,13.65,13.78,13.55,13.78,8259,9.96615315028668,10.0610688945751,9.89314103929557,10.0610688945751,11311.8219537653,0.0,1.0
2018-04-03,13.6,13.8,13.55,13.8,11938,9.92964709479112,10.0756713167733,9.89314103929557,10.0756713167733,16350.7120092082,0.0,1.0
2018-04-04,13.75,13.75,13.55,13.55,4642,10.0391652612778,10.0391652612778,9.89314103929557,9.89314103929557,6357.84931703335,0.0,1.0
2018-04-05,13.95,14.0,13.65,13.65,8484,10.18518948326,10.2216955387556,9.96615315028668,9.96615315028668,11619.9900055388,0.0,1.0
2018-04-06,13.85,14.0,13.65,13.9,9025,10.1121773722689,10.2216955387556,9.96615315028668,10.1486834277645,12360.9629655808,0.0,1.0
2018-04-09,13.95,14.0,13.85,13.85,8689,10.18518948326,10.2216955387556,10.1121773722689,10.1121773722689,11900.7653415991,0.0,1.0
2018-04-10,14.3,14.4,13.85,13.85,12709,10.4407318717289,10.51374398272,10.1121773722689,10.1121773722689,17406.7011999519,0.0,1.0
2018-04-11,14.25,14.3,14.1,14.25,6125,10.4042258162333,10.4407318717289,10.2947076497467,10.4042258162333,8389.01918716706,0.0,1.0
2018-04-12,14.05,14.2,14.05,14.2,3491,10.2582015942511,10.3677197607378,10.2582015942511,10.3677197607378,4781.3985277388,0.0,1.0
2018-04-13,14.1,14.1,13.94,13.94,3034,10.2947076497467,10.2947076497467,10.1778882721609,10.1778882721609,4155.47497369219,0.0,1.0
2018-04-16,14.2,14.2,13.76,13.76,7857,10.3677197607378,10.3677197607378,10.0464664723769,10.0464664723769,10761.22836793,0.0,1.0
2018-04-17,14.25,14.32,14.05,14.3,12465,10.4042258162333,10.4553342939271,10.2582015942511,10.4407318717289,17072.510068251,0.0,1.0
2018-04-18,14.25,14.3,14.13,14.3,7455,10.4042258162333,10.4407318717289,10.316611283044,10.4407318717289,10210.6347820948,0.0,1.0
2018-04-19,13.4,13.9,13.3,13.7,20625,9.7836228728089,10.1486834277645,9.71061076181779,10.0026592057822,28248.7380792359,0.0,1.0
2018-04-20,12.95,13.2,12.9,13.2,11006,9.4550683733489,9.63759865082668,9.41856231785334,9.63759865082668,15074.2114569731,0.0,1.0
2018-04-23,13.35,13.4,12.9,12.95,10592,9.74711681731334,9.7836228728089,9.41856231785334,9.4550683733489,14507.1822417099,0.0,1.0
2018-04-24,13.35,13.45,13.1,13.1,11688,9.74711681731334,9.82012892830445,9.56458653983557,9.56458653983557,16008.3030627932,0.0,1.0
2018-04-25,13.25,13.45,13.0,13.45,19649,9.67410470632223,9.82012892830445,9.49157442884446,9.82012892830445,26911.9735524318,0.0,1.0
2018-04-26,13.25,13.3,13.15,13.15,3327,9.67410470632223,9.71061076181779,9.60109259533112,9.60109259533112,4556.77825889056,0.0,1.0
2018-04-27,13.1,13.2,13.0,13.2,8937,9.56458653983557,9.63759865082668,9.49157442884446,9.63759865082668,12240.4350164427,0.0,1.0
2018-04-30,13.25,13.25,13.1,13.25,6355,9.67410470632223,9.67410470632223,9.56458653983557,9.67410470632223,8704.0354178688,0.0,1.0
2018-05-01,13.2,13.2,12.8,12.8,8308,9.63759865082668,9.63759865082668,9.34555020686223,9.34555020686223,11378.9341072626,0.0,1.0
2018-05-02,13.35,13.35,12.85,13.1,10725,9.74711681731334,9.74711681731334,9.38205626235779,9.56458653983557,14689.3438012027,0.0,1.0
2018-05-03,13.3,13.35,13.25,13.25,3159,9.71061076181779,9.74711681731334,9.67410470632223,9.67410470632223,4326.67944689969,0.0,1.0
2018-05-04,13.35,13.35,12.95,13.35,6269,9.74711681731334,9.74711681731334,9.4550683733489,9.74711681731334,8586.24674030205,0.0,1.0
2018-05-07,13.5,13.5,13.1,13.35,5357,9.85663498380001,9.85663498380001,9.56458653983557,9.74711681731334,7337.1389037802,0.0,1.0
2018-05-08,13.6,13.6,13.25,13.25,4983,9.92964709479112,9.92964709479112,9.67410470632223,9.67410470632223,6824.89511994339,0.0,1.0
2018-05-09,13.7,13.8,13.55,13.55,4242,10.0026592057822,10.0756713167733,9.89314103929557,9.89314103929557,5809.99500276941,0.0,1.0
2018-05-10,13.65,13.75,13.51,13.65,6019,9.96615315028668,10.0391652612778,9.86393619489912,9.96615315028668,8243.83779388707,0.0,1.0
2018-05-11,13.4,13.5,13.3,13.35,6626,9.7836228728089,9.85663498380001,9.71061076181779,9.74711681731334,9075.20671578264,0.0,1.0
2018-05-14,12.95,13.9,12.9,13.5,17288,9.4550683733489,10.1486834277645,9.41856231785334,9.85663498380001,23678.2634624887,0.0,1.0
2018-05-15,13.25,13.5,13.05,13.05,7289,9.67410470632223,9.85663498380001,9.52808048434001,9.52808048434001,9983.27524167517,0.0,1.0
2018-05-16,13.85,13.95,13.35,13.35,13400,10.1121773722689,10.18518948326,9.74711681731334,9.74711681731334,18353.119527843,0.0,1.0
2018-05-17,14.45,14.49,13.95,13.95,20227,10.5502500382156,10.579454882612,10.18518948326,10.18518948326,27703.6230365432,0.0,1.0
2018-05-18,14.4,14.5,13.77,14.5,12899,10.51374398272,10.5867560937111,10.053767683476,10.5867560937111,17666.9319992274,0.0,1.0
2018-05-21,14.35,14.35,14.15,14.35,13134,10.4772379272245,10.4772379272245,10.3312137052422,10.4772379272245,17988.7964088573,0.0,1.0
2018-05-22,14.05,14.2,14.05,14.16,4951,10.2582015942511,10.3677197607378,10.2582015942511,10.3385149163413,6781.06677480229,0.0,1.0
2018-05-23,14.2,14.25,14.05,14.1,6958,10.3677197607378,10.4042258162333,10.2582015942511,10.2947076497467,9529.92579662173,0.0,1.0
2018-05-24,14.1,14.1028,13.95,14.1028,2910,10.2947076497467,10.2967519888544,10.18518948326,10.2967519888544,3985.64013627036,0.0,1.0
2018-05-25,14.2,14.2,13.95,14.01,3332,10.3677197607378,10.3677197607378,10.18518948326,10.2289967498547,4563.62643781885,0.0,1.0
2018-05-29,14.15,14.2,14.08,14.2,3699,10.3312137052422,10.3677197607378,10.2801052275485,10.3677197607378,5066.28277115607,0.0,1.0
2018-05-30,14.35,14.4,14.25,14.25,12260,10.4772379272245,10.51374398272,10.4042258162333,10.4042258162333,16791.7347321906,0.0,1.0
2018-05-31,14.4,14.5,14.3,14.4,8962,10.51374398272,10.5867560937111,10.4407318717289,10.51374398272,12274.6759110842,0.0,1.0
2018-06-01,14.5,14.5,14.3,14.4,5959,10.5867560937111,10.5867560937111,10.4407318717289,10.51374398272,8161.65964674749,0.0,1.0
2018-06-04,14.4,14.5,14.4,14.5,7124,10.51374398272,10.5867560937111,10.51374398272,10.5867560937111,9757.2853370413,0.0,1.0
2018-06-05,14.55,14.6,14.5,14.5,19904,10.6232621492067,10.6597682047022,10.5867560937111,10.5867560937111,27261.230677775,0.0,1.0
2018-06-06,14.35,14.52,14.25,14.37,12500,10.5685030659633,10.6937048444451,10.4948549609741,10.5832326869612,16972.6023525216,0.125,1.0
2018-06-07,14.3,14.45,14.2,14.45,7353,10.5316790134687,10.6421511709526,10.4580309084794,10.6421511709526,9983.96360784724,0.0,1.0
2018-06-08,14.15,14.3,14.15,14.25,7993,10.4212068559848,10.5316790134687,10.4212068559848,10.4948549609741,10852.9608482963,0.0,1.0
2018-06-11,14.25,14.25,14.19,14.19,4126,10.4948549609741,10.4948549609741,10.4506660979805,10.4506660979805,5602.31658452027,0.0,1.0
2018-06-12,14.2,14.25,14.2,14.25,4281,10.4580309084794,10.4948549609741,10.4580309084794,10.4948549609741,5812.77685369156,0.0,1.0
2018-06-13,14.1,14.12,14.0,14.12,3152,10.3843828034901,10.399112424488,10.3107346985008,10.399112424488,4279.81140921182,0.0,1.0
2018-06-14,14.05,14.2,14.0,14.2,3182,10.3475587509955,10.4580309084794,10.3107346985008,10.4580309084794,4320.54565485786,0.0,1.0
2018-06-15,14.2,14.25,13.95,13.95,15275,10.4580309084794,10.4948549609741,10.2739106460062,10.2739106460062,20740.5200747813,0.0,1.0
2018-06-18,14.1,14.25,13.9,13.98,4528,10.3843828034901,10.4948549609741,10.2370865935115,10.296005077503,6148.15547617739,0.0,1.0
2018-06-19,13.7,14.0,13.6,14.0,5034,10.089790383533,10.3107346985008,10.0161422785437,10.3107346985008,6835.20641940742,0.0,1.0
2018-06-20,13.9,14.0,13.8,13.85,4824,10.2370865935115,10.3107346985008,10.1634384885222,10.2002625410169,6550.06669988511,0.0,1.0
2018-06-21,14.0,14.1,13.7,13.85,9742,10.3107346985008,10.3843828034901,10.089790383533,10.2002625410169,13227.7673694612,0.0,1.0
2018-06-22,15.2,15.25,13.81,14.05,103615,11.1945119583723,11.231336010867,10.1708032990212,10.3475587509955,140689.295420521,0.0,1.0
2018-06-25,14.7,14.95,14.19,14.9,18755,10.8262714334259,11.0103916958991,10.4506660979805,10.9735676434044,25465.6925697232,0.0,1.0
2018-06-26,14.85,14.9,14.5,14.8,7197,10.9367435909098,10.9735676434044,10.6789752234473,10.8999195384152,9772.14553048777,0.0,1.0
2018-06-27,14.35,14.65,14.3,14.55,7063,10.5685030659633,10.7894473809312,10.5316790134687,10.7157992759419,9590.19923326878,0.0,1.0
2018-06-28,14.45,14.65,14.21,14.4,7822,10.6421511709526,10.7894473809312,10.4653957189783,10.605327118458,10620.7756481139,0.0,1.0
2018-06-29,14.1,14.25,14.05,14.2,9264,10.3843828034901,10.4948549609741,10.3475587509955,10.4580309084794,12578.7350555007,0.0,1.0
2018-07-02,13.9,14.15,13.55,14.15,16899,10.2370865935115,10.4212068559848,9.97931822604901,10.4212068559848,22945.6005724209,0.0,1.0
2018-07-03,14.1,14.1,13.8,13.8,4231,10.3843828034901,10.3843828034901,10.1634384885222,10.1634384885222,5744.88644428148,0.0,1.0
2018-07-05,14.1,14.2,13.95,14.167,6479,10.3843828034901,10.4580309084794,10.2739106460062,10.4337270338329,8797.23925135895,0.0,1.0
2018-07-06,14.05,14.05,13.84,14.05,6294,10.3475587509955,10.3475587509955,10.192897730518,10.3475587509955,8546.04473654159,0.0,1.0
2018-07-09,14.25,14.35,14.05,14.05,6765,10.4948549609741,10.5685030659633,10.3475587509955,10.3475587509955,9185.57239318459,0.0,1.0
2018-07-10,14.25,14.5,14.15,14.45,9062,10.4948549609741,10.6789752234473,10.4212068559848,10.6421511709526,12304.4578014839,0.0,1.0
2018-07-11,14.0,14.15,13.9,13.95,5491,10.3107346985008,10.4212068559848,10.2370865935115,10.2739106460062,7455.72476141565,0.0,1.0
2018-07-12,14.0,14.03,13.8,13.8,3998,10.3107346985008,10.3328291299976,10.1634384885222,10.1634384885222,5428.51713643048,0.0,1.0
2018-07-13,13.75,14.1,13.6,14.1,4534,10.1266144360276,10.3843828034901,10.0161422785437,10.3843828034901,6156.30232530659,0.0,1.0
2018-07-16,14.05,14.05,13.85,14.0,9819,10.3475587509955,10.3475587509955,10.2002625410169,10.3107346985008,13332.3185999526,0.0,1.0
2018-07-17,14.0,14.1,13.9,14.05,3414,10.3107346985008,10.3843828034901,10.2370865935115,10.3475587509955,4635.55715452068,0.0,1.0
2018-07-18,13.9,14.05,13.87,13.99,3959,10.2370865935115,10.3475587509955,10.2149921620147,10.3033698880019,5375.56261709062,0.0,1.0
2018-07-19,13.9,13.95,13.8,13.8,4369,10.2370865935115,10.2739106460062,10.1634384885222,10.1634384885222,5932.26397425333,0.0,1.0
2018-07-20,14.0,14.1,13.75,13.85,5079,10.3107346985008,10.3843828034901,10.1266144360276,10.2002625410169,6896.30778787655,0.0,1.0
2018-07-23,13.8,13.8,13.75,13.75,2786,10.1634384885222,10.1634384885222,10.1266144360276,10.1266144360276,3782.85361233,0.0,1.0
2018-07-24,13.75,14.0,13.75,14.0,4534,10.1266144360276,10.3107346985008,10.1266144360276,10.3107346985008,6156.30232530659,0.0,1.0
2018-07-25,13.7,13.8,13.65,13.65,3101,10.089790383533,10.1634384885222,10.0529663310383,10.0529663310383,4210.56319161351,0.0,1.0
2018-07-26,13.8,13.8,13.74,13.8,3650,10.1634384885222,10.1634384885222,10.1192496255287,10.1634384885222,4955.99988693629,0.0,1.0
2018-07-27,13.4,13.68,13.4,13.67,7535,9.86884606856507,10.0750607625351,9.86884606856507,10.0676959520362,10231.0846981,0.0,1.0
2018-07-30,13.2,13.5,13.2,13.4,3211,9.72154985858649,9.94249417355437,9.72154985858649,9.86884606856507,4359.92209231572,0.0,1.0
2018-07-31,13.4,13.5,13.23,13.35,7456,9.86884606856507,9.94249417355437,9.74364429008328,9.83202201607043,10123.817851232,0.0,1.0
2018-08-01,13.4,13.75,13.3,13.3,4566,9.86884606856507,10.1266144360276,9.79519796357578,9.79519796357578,6199.75218732905,0.0,1.0
2018-08-02,13.4,13.4,13.4,13.4,1554,9.86884606856507,9.86884606856507,9.86884606856507,9.86884606856507,2110.03392446547,0.0,1.0
2018-08-03,13.2,13.25,12.05,12.4,13747,9.72154985858649,9.75837391108114,8.87459665120964,9.13236501867216,18665.789163209,0.0,1.0
2018-08-06,13.55,13.55,13.4,13.4,1792,9.97931822604901,9.97931822604901,9.86884606856507,9.86884606856507,2433.19227325748,0.0,1.0
2018-08-07,13.45,13.75,13.4,13.65,2769,9.90567012105972,10.1266144360276,9.86884606856507,10.0529663310383,3759.77087313056,0.0,1.0
2018-08-08,13.45,13.66,13.45,13.66,2178,9.90567012105972,10.0603311415372,9.90567012105972,10.0603311415372,2957.30623390334,0.0,1.0
2018-08-09,13.55,13.55,13.4,13.5,2804,9.97931822604901,9.97931822604901,9.86884606856507,9.94249417355437,3807.29415971762,0.0,1.0
2018-08-10,13.45,13.5,13.4,13.4,1157,9.90567012105972,9.94249417355437,9.86884606856507,9.86884606856507,1570.98407374939,0.0,1.0
2018-08-13,13.3,13.48,13.1,13.29,6527,9.79519796357578,9.92776455255651,9.6479017535972,9.78783315307685,8862.41404439262,0.0,1.0
2018-08-14,13.3,13.4,12.9,12.9,2295,9.79519796357578,9.86884606856507,9.50060554361862,9.50060554361862,3116.16979192295,0.0,1.0
2018-08-15,12.6,13.0,12.45,13.0,14494,9.27966122865074,9.57425364860791,9.16918907116681,9.57425364860791,19680.0718797957,0.0,1.0
2018-08-16,12.55,12.71,12.44,12.7,8541,9.2428371761561,9.36067414413896,9.16182426066788,9.35330933364003,11597.0397354309,0.0,1.0
2018-08-17,12.9,13.0,12.41,12.45,5315,9.50060554361862,9.57425364860791,9.13972982917109,9.16918907116681,7216.75052029213,0.0,1.0
2018-08-20,13.15,13.4,12.98,13.0,22329,9.68472580609185,9.86884606856507,9.55952402761005,9.57425364860791,30318.4990343562,0.0,1.0
2018-08-21,13.15,13.25,13.01,13.1,8501,9.68472580609185,9.75837391108114,9.58161845910684,9.6479017535972,11542.7274079028,0.0,1.0
2018-08-22,13.15,13.25,13.1,13.25,11112,9.68472580609185,9.75837391108114,9.6479017535972,9.75837391108114,15087.9645872975,0.0,1.0
2018-08-23,13.3,13.3,13.15,13.2,8248,9.79519796357578,9.79519796357578,9.68472580609185,9.72154985858649,11199.2019362878,0.0,1.0
2018-08-24,13.1,13.35,13.1,13.25,4567,9.6479017535972,9.83202201607043,9.6479017535972,9.75837391108114,6201.10999551725,0.0,1.0
2018-08-27,13.05,13.15,13.05,13.05,3887,9.61107770110256,9.68472580609185,9.61107770110256,9.61107770110256,5277.80042754008,0.0,1.0
2018-08-28,13.15,13.25,13.05,13.12,3131,9.68472580609185,9.75837391108114,9.61107770110256,9.66263137459506,4251.29743725958,0.0,1.0
2018-08-29,13.2,13.25,13.1,13.1,4326,9.72154985858649,9.75837391108114,9.6479017535972,9.6479017535972,5873.87822216064,0.0,1.0
2018-08-30,13.2,13.35,13.15,13.25,16207,9.72154985858649,9.83202201607043,9.68472580609185,9.75837391108114,22005.9973061853,0.0,1.0
2018-08-31,13.3,13.35,13.1,13.22,13441,9.79519796357578,9.83202201607043,9.6479017535972,9.73627947958435,18250.2998576193,0.0,1.0
2018-09-04,13.15,13.3,13.15,13.25,9704,9.68472580609185,9.79519796357578,9.68472580609185,9.75837391108114,13176.1706583095,0.0,1.0
2018-09-05,13.15,13.25,13.1,13.1,3553,9.68472580609185,9.75837391108114,9.6479017535972,9.6479017535972,4824.29249268071,0.0,1.0
2018-09-06,13.55,13.55,13.15,13.15,9258,9.97931822604901,9.97931822604901,9.68472580609185,9.68472580609185,12570.5882063715,0.0,1.0
2018-09-07,13.6,13.65,13.15,13.5,9732,10.1082024097803,10.1453649186398,9.7737398300449,10.0338773920613,13093.8414798598,0.125,1.0
2018-09-10,13.6,13.7,13.5,13.7,3886,10.1082024097803,10.1825274274992,10.0338773920613,10.1825274274992,5228.38758638873,0.0,1.0
2018-09-11,13.2,13.5,13.15,13.5,10361,9.81090233890438,10.0338773920613,9.7737398300449,10.0338773920613,13940.1244937143,0.0,1.0
2018-09-12,12.85,13.16,12.75,13.16,15970,9.55076477688798,9.78117233181679,9.47643975916901,9.78117233181679,21486.7086347474,0.0,1.0
2018-09-13,12.65,12.9,12.6,12.75,7423,9.40211474145003,9.58792728574747,9.36495223259055,9.47643975916901,9987.21591707763,0.0,1.0
2018-09-14,12.95,13.0,12.6,12.6,9838,9.62508979460695,9.66225230346644,9.36495223259055,9.36495223259055,13236.4583311612,0.0,1.0
2018-09-17,13.1,13.25,13.0,13.0,14125,9.73657732118541,9.84806484776387,9.66225230346644,9.66225230346644,19004.3681569071,0.0,1.0
2018-09-18,12.8,13.3,12.75,13.3,6252,9.51360226802849,9.88522735662336,9.47643975916901,9.88522735662336,8411.70334279528,0.0,1.0
2018-09-19,12.3,12.79,12.25,12.51,10926,9.14197717943363,9.50616976625659,9.10481467057414,9.29805971664347,14700.2992199906,0.0,1.0
2018-09-20,12.45,12.5,12.05,12.28,16909,9.25346470601209,9.29062721487158,8.9561646351362,9.12711217588983,22750.0786665587,0.0,1.0
2018-09-21,12.95,12.95,12.35,12.35,53583,9.62508979460695,9.62508979460695,9.17913968829312,9.17913968829312,72092.8183328534,0.0,1.0
2018-09-24,12.75,12.95,12.65,12.65,8072,9.47643975916901,9.62508979460695,9.40211474145003,9.40211474145003,10860.4077708003,0.0,1.0
2018-09-25,12.85,12.85,12.65,12.85,4854,9.55076477688798,9.55076477688798,9.40211474145003,9.55076477688798,6530.775436009,0.0,1.0
2018-09-26,12.65,12.75,12.65,12.67,3579,9.40211474145003,9.47643975916901,9.40211474145003,9.41697974499383,4815.33689441208,0.0,1.0
2018-09-27,12.4,12.5,12.3,12.35,8017,9.2163021971526,9.29062721487158,9.14197717943363,9.17913968829312,10786.4084611628,0.0,1.0
2018-09-28,12.85,12.85,12.3,12.45,10049,9.55076477688798,9.55076477688798,9.14197717943363,9.25346470601209,13520.3465917706,0.0,1.0
2018-10-01,12.67,12.88,12.65,12.85,9638,9.41697974499383,9.57306228220367,9.40211474145003,9.55076477688798,12967.3699324793,0.0,1.0
2018-10-02,12.83,12.89,12.71,12.71,32039,9.53589977334418,9.58049478397557,9.44670975208142,9.44670975208142,43106.6160268423,0.0,1.0
2018-10-03,12.69,12.8,12.63,12.8,10839,9.43184474853762,9.51360226802849,9.38724973790624,9.51360226802849,14583.245766564,0.0,1.0
2018-10-04,12.53,12.61,12.53,12.61,4813,9.31292472018727,9.37238473436244,9.31292472018727,9.37238473436244,6475.61231427921,0.0,1.0
2018-10-05,12.5,12.65,12.5,12.57,4244,9.29062721487158,9.40211474145003,9.29062721487158,9.34265472727486,5710.05582002929,0.0,1.0
2018-10-08,12.51,12.63,12.5,12.54,4419,9.29805971664347,9.38724973790624,9.29062721487158,9.32035722195916,5945.50816887593,0.0,1.0
2018-10-09,12.35,12.65,12.35,12.51,8828,9.17913968829312,9.40211474145003,9.17913968829312,9.29805971664347,11877.5619178178,0.0,1.0
2018-10-10,12.35,12.52,12.35,12.35,7506,9.17913968829312,9.30549221841537,9.17913968829312,9.17913968829312,10098.8876025306,0.0,1.0
2018-10-11,12.22,12.4,12.15,12.33,5853,9.08251716525845,9.2163021971526,9.03048965285517,9.16427468474932,7874.87198742495,0.0,1.0
2018-10-12,11.91,12.18,11.66,12.15,27132,8.85210961032964,9.05278715817086,8.66629706603221,9.03048965285517,36504.5321651826,0.0,1.0
2018-10-15,11.93,11.97,11.82,11.94,8551,8.86697461387343,8.89670462096102,8.78521709438256,8.87440711564533,11504.8744856434,0.0,1.0
2018-10-16,12.0,12.0,11.9,11.9,8210,8.91900212627671,8.91900212627671,8.84467710855774,8.84467710855774,11046.0787658908,0.0,1.0
2018-10-17,12.01,12.12,11.83,11.89,12504,8.92643462804861,9.00819214753948,8.79264959615446,8.83724460678584,16823.4066855906,0.0,1.0
2018-10-18,12.17,12.17,11.93,11.93,7103,9.04535465639897,9.04535465639897,8.86697461387343,8.86697461387343,9556.67447918663,0.0,1.0
2018-10-19,11.86,12.16,11.85,12.16,7826,8.81494710147015,9.03792215462707,8.80751459969825,9.03792215462707,10529.4290404216,0.0,1.0
2018-10-22,11.99,12.23,11.12,11.12,4300,8.91156962450481,9.08994966703035,8.26494197034975,8.26494197034975,5785.40057166022,0.0,1.0
2018-10-23,11.64,11.97,11.15,11.39,5031,8.65143206248841,8.89670462096102,8.28723947566544,8.46561951819098,6768.91866884246,0.0,1.0
2018-10-24,11.49,12.12,11.29,12.12,5246,8.53994453590995,9.00819214753948,8.39129450047201,9.00819214753948,7058.18869742547,0.0,1.0
2018-10-25,11.66,11.91,11.22,11.58,11096,8.66629706603221,8.85210961032964,8.33926698806873,8.60683705185703,14929.0243588702,0.0,1.0
2018-10-26,11.15,11.83,11.15,11.51,11905,8.28723947566544,8.79264959615446,8.28723947566544,8.55480953945375,16017.4869315384,0.0,1.0
2018-10-29,11.3,11.31,11.07,11.31,4559,8.3987270022439,8.4061595040158,8.22777946149027,8.4061595040158,6133.87004795324,0.0,1.0
2018-10-30,11.25,11.25,11.14,11.14,3801,8.36156449338442,8.36156449338442,8.27980697389355,8.27980697389355,5114.02501694895,0.0,1.0
2018-10-31,11.7,11.72,11.35,11.39,10847,8.69602707311979,8.71089207666359,8.43588951110339,8.46561951819098,14594.0093025113,0.0,1.0
2018-11-01,12.63,12.85,11.95,12.29,12919,9.38724973790624,9.55076477688798,8.88183961741722,9.13454467766173,17381.7651128554,0.0,1.0
2018-11-02,12.36,12.82,12.18,12.82,7473,9.18657219006501,9.52846727157229,9.05278715817086,9.52846727157229,10054.4880167481,0.0,1.0
2018-11-05,12.3,12.35,11.75,11.85,16585,9.14197717943363,9.17913968829312,8.73318958197928,8.80751459969825,22314.1554606941,0.0,1.0
2018-11-06,12.22,12.3,12.12,12.25,5590,9.08251716525845,9.14197717943363,9.00819214753948,9.10481467057414,7521.02074315829,0.0,1.0
2018-11-07,12.25,12.29,12.12,12.12,17307,9.10481467057414,9.13454467766173,9.00819214753948,9.00819214753948,23285.5645799357,0.0,1.0
2018-11-08,12.1,12.26,11.95,12.26,6305,8.99332714399568,9.11224717234604,8.88183961741722,9.11224717234604,8483.01176844598,0.0,1.0
2018-11-09,12.16,12.42,12.08,12.42,7546,9.03792215462707,9.2311672006964,8.97846214045189,9.2311672006964,10152.705282267,0.0,1.0
2018-11-12,11.95,12.1,11.95,12.1,3999,8.88183961741722,8.99332714399568,8.88183961741722,8.99332714399568,5380.42253164401,0.0,1.0
2018-11-13,12.15,12.28,12.01,12.16,3804,9.03048965285517,9.12711217588983,8.92643462804861,9.03792215462707,5118.06134292918,0.0,1.0
2018-11-14,11.91,12.24,11.82,12.24,5060,8.85210961032964,9.09738216880225,8.78521709438256,9.09738216880225,6807.93648665133,0.0,1.0
2018-11-15,12.02,12.04,11.66,11.89,4386,8.93386712982051,8.9487321333643,8.66629706603221,8.83724460678584,5901.10858309342,0.0,1.0
2018-11-16,11.76,12.09,11.76,11.95,6781,8.74062208375118,8.98589464222379,8.74062208375118,8.88183961741722,9123.44215730882,0.0,1.0
2018-11-19,11.52,11.72,11.5,11.71,12748,8.56224204122564,8.71089207666359,8.54737703768185,8.70345957489169,17151.6945319824,0.0,1.0
2018-11-20,11.5,11.68,11.5,11.51,8479,8.54737703768185,8.681162069576,8.54737703768185,8.55480953945375,11408.0026621179,0.0,1.0
2018-11-21,12.0,12.0,11.81,11.81,3188,8.91900212627671,8.91900212627671,8.77778459261067,8.77778459261067,4289.26907498902,0.0,1.0
2018-11-23,12.0,12.0,11.8491,11.89,2482,8.91900212627671,8.91900212627671,8.80684567453878,8.83724460678584,3339.38702764202,0.0,1.0
2018-11-26,11.81,12.0,11.71,12.0,5575,8.77778459261067,8.91900212627671,8.70345957489169,8.91900212627671,7500.83911325714,0.0,1.0
2018-11-27,11.76,12.0,11.69,11.81,8664,8.74062208375118,8.91900212627671,8.6885945713479,8.77778459261067,11656.9094308986,0.0,1.0
2018-11-28,11.94,12.29,11.8,11.8,4769,8.87440711564533,9.13454467766173,8.77035209083877,8.77035209083877,6416.41286656921,0.0,1.0
2018-11-29,12.02,12.2,11.73,11.9,4386,8.93386712982051,9.06765216171466,8.71832457843549,8.84467710855774,5901.10858309342,0.0,1.0
2018-11-30,11.85,12.1,11.78,11.91,12434,8.80751459969825,8.99332714399568,8.75548708729497,8.85210961032964,16729.2257460519,0.0,1.0
2018-12-03,12.11,12.2,11.77,12.08,11310,9.00075964576758,9.06765216171466,8.74805458552308,8.97846214045189,15216.9489454598,0.0,1.0
2018-12-04,11.74,12.12,11.7,12.12,14158,8.72575708020738,9.00819214753948,8.69602707311979,9.00819214753948,19048.7677426896,0.0,1.0
2018-12-06,11.66,11.9262,11.6,11.89,6442,8.66629706603221,8.86415026320011,8.62170205540082,8.83724460678584,8667.33732154305,0.0,1.0
2018-12-07,11.38,11.38,11.29,11.33,6263,8.5510932885678,8.5510932885678,8.48346601299916,8.51352257991855,8334.95058407172,0.125,1.0
2018-12-10,11.22,11.37,11.02,11.13,14705,8.43086702089022,8.54357914683795,8.28058418629324,8.36323974532158,19569.7666196351,0.0,1.0
2018-12-11,11.1,11.15,11.06,11.14,3305,8.34069732013203,8.37826802878128,8.31064075321264,8.37075388705143,4398.37325249195,0.0,1.0
2018-12-12,11.64,11.64,11.1,11.12,12713,8.74646097354386,8.74646097354386,8.34069732013203,8.35572560359173,16918.7652523238,0.0,1.0
2018-12-13,11.41,11.81,11.32,11.8,13759,8.57363571375734,8.87420138295129,8.50600843818871,8.86668724122144,18310.8071349582,0.0,1.0
2018-12-14,11.04,11.45,11.04,11.3,7886,8.29561246975294,8.60369228067674,8.29561246975294,8.49098015472901,10494.8779029203,0.0,1.0
2018-12-17,11.0,11.34,11.0,11.11,23499,8.26555590283355,8.5210367216484,8.26555590283355,8.34821146186188,31273.0326960085,0.0,1.0
2018-12-18,11.05,11.27,11.02,11.16,15405,8.30312661148279,8.46843772953946,8.28058418629324,8.38578217051113,20501.3434053369,0.0,1.0
2018-12-19,11.34,11.59,11.2,11.2,6891,8.5210367216484,8.70889026489462,8.41583873743052,8.41583873743052,9170.70804324418,0.0,1.0
2018-12-20,11.62,11.97,11.4,11.4,15206,8.73143269008417,8.99442765062887,8.56612157202749,8.56612157202749,20236.5094334017,0.0,1.0
2018-12-21,11.48,11.68,11.18,11.51,38368,8.62623470586628,8.77651754046326,8.40081045397082,8.64877713105583,51061.0544482938,0.0,1.0
2018-12-24,11.02,11.5,11.02,11.5,9136,8.28058418629324,8.64126298932598,8.28058418629324,8.64126298932598,12158.4078773877,0.0,1.0
2018-12-26,11.03,11.37,10.98,11.0,13561,8.28809832802309,8.54357914683795,8.25052761937385,8.26555590283355,18047.3039870025,0.0,1.0
2018-12-27,10.9,11.05,10.5,10.96,23022,8.19041448553506,8.30312661148279,7.88984881634111,8.23549933591415,30638.2296577518,0.0,1.0
2018-12-28,11.44,11.78,10.6,11.78,7313,8.59617813894689,8.85165895776174,7.9649902336396,8.85165895776174,9732.31576262439,0.0,1.0
2018-12-31,11.45,11.6,11.12,11.58,9248,8.60369228067674,8.71640440662447,8.35572560359173,8.70137612316477,12307.4601631,0.0,1.0
2019-01-02,11.46,11.47,11.1214,11.44,3236,8.61120642240659,8.61872056413644,8.35677758343391,8.59617813894689,4306.54639790134,0.0,1.0
2019-01-03,11.22,11.59,11.22,11.49,3247,8.43086702089022,8.70889026489462,8.43086702089022,8.63374884759613,4321.18546167666,0.0,1.0
2019-01-04,11.59,11.6,11.21,11.21,9114,8.70889026489462,8.71640440662447,8.42335287916037,8.42335287916037,12129.1297498371,0.0,1.0
2019-01-07,12.62,12.62,11.0,11.52,15022,9.48284686306903,9.48284686306903,8.26555590283355,8.65629127278568,19991.6378211601,0.0,1.0
2019-01-08,12.66,12.83,12.5,12.62,5536,9.51290342998843,9.64064383939586,9.39267716231085,9.48284686306903,7367.44155092146,0.0,1.0
2019-01-09,12.79,12.8,12.56,12.78,5076,9.61058727247646,9.61810141420631,9.43776201268994,9.60307313074661,6755.26252031743,0.0,1.0
2019-01-10,12.53,12.7,12.53,12.7,2408,9.4152195875004,9.54295999690782,9.4152195875004,9.54295999690782,3204.6241428141,0.0,1.0
2019-01-11,12.56,12.59,12.09,12.49,9133,9.43776201268994,9.46030443787949,9.08459735138705,9.385163020581,12154.415405449,0.0,1.0
2019-01-14,12.01,12.38,12.01,12.38,7228,9.02448421754826,9.30250746155267,9.02448421754826,9.30250746155267,9619.19572436061,0.0,1.0
2019-01-15,11.99,12.2,11.81,12.11,12220,9.00945593408857,9.16725291041539,8.87420138295129,9.09962563484675,16262.6690303938,0.0,1.0
2019-01-16,12.1,12.42,11.9,11.99,10826,9.0921114931169,9.33256402847206,8.94182865851993,9.00945593408857,14407.5004028677,0.0,1.0
2019-01-17,11.78,12.18,11.77,12.01,11720,8.85165895776174,9.15222462695569,8.8441448160319,9.02448421754826,15597.2570406068,0.0,1.0
2019-01-18,11.68,12.27,11.57,11.81,13153,8.77651754046326,9.21985190252433,8.69386198143492,8.87420138295129,17504.3278033363,0.0,1.0
2019-01-22,11.76,11.9,11.59,11.59,3891,8.83663067430205,8.94182865851993,8.70889026489462,8.70889026489462,5178.23610452229,0.0,1.0
2019-01-23,11.77,11.82,11.65,11.76,18224,8.8441448160319,8.88171552468114,8.75397511527371,8.83663067430205,24252.9362037559,0.0,1.0
2019-01-24,11.68,11.86,11.68,11.86,4769,8.77651754046326,8.91177209160053,8.77651754046326,8.91177209160053,6346.69955858823,0.0,1.0
2019-01-25,11.56,11.68,11.5,11.68,5888,8.68634783970507,8.77651754046326,8.64126298932598,8.77651754046326,7835.8915917315,0.0,1.0
2019-01-28,11.62,11.86,11.54,11.65,4445,8.73143269008417,8.91177209160053,8.67131955624538,8.75397511527371,5915.51258920626,0.0,1.0
2019-01-29,11.63,11.83,11.63,11.82,9816,8.73894683181402,8.88922966641099,8.73894683181402,8.88171552468114,13063.368183498,0.0,1.0
2019-01-30,11.75,11.75,11.5,11.5,15539,8.8291165325722,8.8291165325722,8.64126298932598,8.64126298932598,20679.6738185998,0.0,1.0
2019-01-31,11.16,11.6,11.1,11.6,8555,8.38578217051113,8.71640440662447,8.34069732013203,8.71640440662447,11385.1991452552,0.0,1.0
2019-02-01,11.45,11.61,11.01,11.07,4940,8.60369228067674,8.72391854835432,8.2730700445634,8.31815489494249,6574.27045909537,0.0,1.0
2019-02-04,11.11,11.24,11.05,11.16,7169,8.34821146186188,8.44589530434992,8.30312661148279,8.38578217051113,9540.67710956574,0.0,1.0
2019-02-05,11.07,11.21,11.01,11.21,6968,8.31815489494249,8.42335287916037,8.2730700445634,8.42335287916037,9273.18148967137,0.0,1.0
2019-02-06,11.19,11.19,11.01,11.13,2714,8.40832459570067,8.40832459570067,8.2730700445634,8.36323974532158,3611.85628056374,0.0,1.0
2019-02-07,11.17,11.25,10.93,11.14,17491,8.39329631224098,8.45340944607976,8.21295691072461,8.37075388705143,23277.4422267282,0.0,1.0
2019-02-08,11.34,11.53,11.01,11.09,17185,8.5210367216484,8.66380541451553,8.2730700445634,8.33318317840219,22870.2100889786,0.0,1.0
2019-02-11,11.46,11.82,11.38,11.46,19889,8.61120642240659,8.88171552468114,8.5510932885678,8.61120642240659,26468.7581297465,0.0,1.0
2019-02-12,11.5,11.6,11.37,11.6,8496,8.64126298932598,8.71640440662447,8.54357914683795,8.71640440662447,11306.6805304604,0.0,1.0
2019-02-13,11.55,11.6,11.4,11.46,16158,8.67883369797523,8.71640440662447,8.56612157202749,8.61120642240659,21503.4538619561,0.0,1.0
2019-02-14,11.55,11.85,11.54,11.54,10555,8.67883369797523,8.90425794987068,8.67131955624538,8.67131955624538,14046.8471044032,0.0,1.0
2019-02-15,11.94,12.12,11.61,11.63,13587,8.97188522543932,9.1071397765766,8.72391854835432,8.73894683181402,18081.9054104714,0.0,1.0
2019-02-19,12.68,12.68,12.0,12.0,30407,9.52793171344813,9.52793171344813,9.01697007581842,9.01697007581842,40466.3647469055,0.0,1.0
2019-02-20,12.46,12.65,12.26,12.57,11851,9.36262059539145,9.50538928825858,9.21233776079448,9.44527615441979,15771.594981931,0.0,1.0
2019-02-21,12.8,13.0,12.46,12.46,22712,9.61810141420631,9.76838424880328,9.36262059539145,9.36262059539145,30225.6742240838,0.0,1.0
2019-02-22,12.83,12.95,12.6584,12.792,10849,9.64064383939586,9.73081354015404,9.51170116731165,9.61209010082243,14438.1093543979,0.0,1.0
2019-02-25,12.61,12.735,12.59,12.7208,17462,9.47533272133918,9.56925949296229,9.46030443787949,9.55858941170591,23238.8483313205,0.0,1.0
2019-02-26,12.29,12.62,12.08,12.51,21720,9.23488018598403,9.48284686306903,9.07708320965721,9.4001913040407,28905.4968363465,0.0,1.0
2019-02-27,11.91,12.35,11.04,12.35,16706,8.94934280024978,9.27996503636312,8.29561246975294,9.27996503636312,22232.7454027626,0.0,1.0
2019-02-28,12.2,12.35,12.19,12.28,4473,9.16725291041539,9.27996503636312,9.15973876868554,9.22736604425418,5952.77566063433,0.0,1.0
2019-03-01,12.15,12.27,12.04,12.08,6463,9.12968220176615,9.21985190252433,9.04702664273781,9.07708320965721,8601.11537998652,0.0,1.0
2019-03-04,11.88,12.13,11.68,12.13,4714,8.92680037506023,9.11465391830645,8.77651754046326,9.11465391830645,6273.50423971166,0.0,1.0
2019-03-05,11.77,12.0,11.47,11.76,4177,8.8441448160319,9.01697007581842,8.61872056413644,8.83663067430205,5558.85176268044,0.0,1.0
2019-03-06,11.54,11.98,11.44,11.86,15255,8.67131955624538,9.00194179235872,8.59617813894689,8.91177209160053,20301.7198084008,0.0,1.0
2019-03-07,11.65,11.85,11.53,11.71,11434,8.75397511527371,8.90425794987068,8.66380541451553,8.7990599656528,15216.6413824487,0.0,1.0
2019-03-08,11.36,11.73,11.34,11.5,11371,8.62999177673121,8.91107425537474,8.61479812923696,8.73634730919092,14968.0976925482,0.125,1.0
2019-03-11,11.73,11.73,11.58,11.64,5622,8.91107425537474,8.91107425537474,8.7971218991679,8.84270284165064,7400.46128111035,0.0,1.0
2019-03-12,11.87,11.87,11.56,11.8,11621,9.01742978783446,9.01742978783446,8.78192825167366,8.9642520216046,15297.1825947676,0.0,1.0
2019-03-13,11.8,11.97,11.68,11.68,5186,8.9642520216046,9.09339802530568,8.87309013663913,8.87309013663913,6826.53721163968,0.0,1.0
2019-03-14,11.51,11.95,11.41,11.95,5803,8.74394413293805,9.07820437781144,8.66797589546682,9.07820437781144,7638.7187503172,0.0,1.0
2019-03-15,11.65,11.88,11.47,11.47,35106,8.85029966539776,9.02502661158158,8.71355683794956,8.71355683794956,46211.41830926,0.0,1.0
2019-03-18,11.79,11.81,11.49,11.72,8937,8.95665519785748,8.97184884535172,8.7287504854438,8.90347743162762,11764.1270845399,0.0,1.0
2019-03-19,11.73,11.95,11.65,11.65,8012,8.91107425537474,9.07820437781144,8.85029966539776,8.85029966539776,10546.512946328,0.0,1.0
2019-03-20,11.99,12.31,11.86,12.17,7941,9.10859167279993,9.35169003270785,9.00983296408733,9.24533450024813,10453.0528340977,0.0,1.0
2019-03-21,11.9,12.01,11.59,11.75,16089,9.04022025907583,9.12378532029417,8.80471872291502,8.92626790286899,21178.5879672331,0.0,1.0
2019-03-22,11.53,12.23,11.52,11.9,21868,8.75913778043229,9.29091544273087,8.75154095668517,9.04022025907583,28785.7145669372,0.0,1.0
2019-03-25,11.55,11.8,11.51,11.51,4796,8.77433142792654,8.9642520216046,8.74394413293805,8.74394413293805,6313.16476417738,0.0,1.0
2019-03-26,11.65,11.65,11.5,11.56,5696,8.85029966539776,8.85029966539776,8.73634730919092,8.78192825167366,7497.8704121673,0.0,1.0
2019-03-27,11.51,11.8,11.5,11.77,5687,8.74394413293805,8.9642520216046,8.73634730919092,8.94146155036323,7486.02335568739,0.0,1.0
2019-03-28,11.56,11.83,11.5,11.77,3849,8.78192825167366,8.98704249284597,8.73634730919092,8.94146155036323,5066.59115457021,0.0,1.0
2019-03-29,11.17,11.5,11.11,11.5,12352,8.48565212553588,8.73634730919092,8.44007118305314,8.73634730919092,16259.4268488572,0.0,1.0
2019-04-01,11.51,11.99,11.11,11.11,11829,8.74394413293805,9.10859167279993,8.44007118305314,8.44007118305314,15570.9812334141,0.0,1.0
2019-04-02,11.67,11.72,11.36,11.67,6012,8.86549331289201,8.90347743162762,8.62999177673121,8.86549331289201,7913.83372857264,0.0,1.0
2019-04-03,11.78,11.84,11.21,11.77,8143,8.94905837411035,8.99463931659309,8.51603942052437,8.94146155036323,10718.953435091,0.0,1.0
2019-04-04,12.09,12.15,11.79,11.83,6782,9.18455991027115,9.23014085275389,8.95665519785748,8.98704249284597,8927.41522740847,0.0,1.0
2019-04-05,12.4,12.49,11.8,11.8,12998,9.42006144643195,9.48843286015605,8.9642520216046,8.9642520216046,17109.7822361922,0.0,1.0
2019-04-08,12.03,12.34,12.03,12.34,3581,9.13897896778842,9.37448050394922,9.13897896778842,9.37448050394922,4713.81213939099,0.0,1.0
2019-04-09,11.87,12.35,11.87,12.28,10071,9.01742978783446,9.38207732769634,9.01742978783446,9.32889956146648,13256.8562010072,0.0,1.0
2019-04-10,12.07,12.27,11.35,12.0,10465,9.16936626277691,9.32130273771936,8.62239495298408,9.11618849654705,13775.494006905,0.0,1.0
2019-04-11,11.75,12.06,11.75,12.01,5251,8.92626790286899,9.16176943902979,8.92626790286899,9.12378532029417,6912.09928621672,0.0,1.0
2019-04-12,11.61,11.9,11.61,11.76,7843,8.81991237040927,9.04022025907583,8.81991237040927,8.93386472661611,10324.0515524277,0.0,1.0
2019-04-15,11.91,12.05,11.48,11.48,4300,9.04781708282295,9.15417261528266,8.72115366169668,8.72115366169668,5660.26031817405,0.0,1.0
2019-04-16,11.95,12.05,11.9,11.993,8690,9.07820437781144,9.15417261528266,9.04022025907583,9.11087071992406,11438.9912011471,0.0,1.0
2019-04-17,11.72,12.05,11.72,12.0,6597,8.90347743162762,9.15417261528266,8.90347743162762,9.11618849654705,8683.89239976609,0.0,1.0
2019-04-18,11.5,11.5,11.05,11.22,9892,8.73634730919092,8.73634730919092,8.39449024057041,8.52363624427149,13021.2314110181,0.0,1.0
2019-04-22,11.35,11.75,11.28,11.34,5378,8.62239495298408,8.92626790286899,8.56921718675423,8.61479812923696,7079.2744165442,0.0,1.0
2019-04-23,11.6,11.6,11.3,11.3,6138,8.81231554666215,8.81231554666215,8.58441083424847,8.58441083424847,8079.69251929123,0.0,1.0
2019-04-24,11.73,11.99,11.54,11.54,5977,8.91107425537474,9.10859167279993,8.76673460417941,8.76673460417941,7867.76184226193,0.0,1.0
2019-04-25,11.53,11.61,11.53,11.61,3511,8.75913778043229,8.81991237040927,8.75913778043229,8.81991237040927,4621.66836676955,0.0,1.0
2019-04-26,11.76,11.76,11.55,11.66,3491,8.93386472661611,8.93386472661611,8.77433142792654,8.85789648914488,4595.341574592,0.0,1.0
2019-04-29,12.1,12.1,11.93,11.93,6656,9.19215673401827,9.19215673401827,9.06301073031719,9.06301073031719,8761.55643668988,0.0,1.0
2019-04-30,12.04,12.06,11.81,12.06,13933,9.14657579153554,9.16176943902979,8.97184884535172,9.16176943902979,18340.5597704928,0.0,1.0
2019-05-01,11.81,11.9,11.59,11.59,4091,8.97184884535172,9.04022025907583,8.80471872291502,8.80471872291502,5385.14533991861,0.0,1.0
2019-05-02,11.84,11.85,11.79,11.79,2732,8.99463931659309,9.00223614034021,8.95665519785748,8.95665519785748,3596.23981145384,0.0,1.0
2019-05-03,12.05,12.05,11.87,11.92,6344,9.15417261528266,9.15417261528266,9.01742978783446,9.05541390657007,8350.85847872004,0.0,1.0
2019-05-06,11.83,12.03,11.83,11.99,3410,8.98704249284597,9.13897896778842,8.98704249284597,9.10859167279993,4488.71806627291,0.0,1.0
2019-05-07,11.59,11.65,11.53,11.64,4321,8.80471872291502,8.85029966539776,8.75913778043229,8.84270284165064,5687.90344996048,0.0,1.0
2019-05-08,11.82,11.88,11.66,11.66,3538,8.97944566909884,9.02502661158158,8.85789648914488,8.85789648914488,4657.20953620925,0.0,1.0
2019-05-09,11.52,11.86,11.51,11.86,3739,8.75154095668517,9.00983296408733,8.74394413293805,9.00983296408733,4921.79379759366,0.0,1.0
2019-05-10,11.65,11.89,11.53,11.53,3517,8.85029966539776,9.0326234353287,8.75913778043229,8.75913778043229,4629.56640442282,0.0,1.0
2019-05-13,11.21,11.98,11.21,11.49,6699,8.51603942052437,9.1009948490528,8.51603942052437,8.7287504854438,8818.15903987162,0.0,1.0
2019-05-14,11.6,11.68,11.36,11.36,9517,8.81231554666215,8.87309013663913,8.62999177673121,8.62999177673121,12527.6040576889,0.0,1.0
2019-05-15,11.49,11.68,11.3,11.46,3583,8.7287504854438,8.87309013663913,8.58441083424847,8.70596001420243,4716.44481860875,0.0,1.0
2019-05-16,11.6,11.74,11.6,11.73,2928,8.81231554666215,8.91867107912186,8.81231554666215,8.91107425537474,3854.24237479386,0.0,1.0
2019-05-17,11.86,12.05,11.32,11.57,15888,9.00983296408733,9.15417261528266,8.59960448174272,8.78952507542078,20914.0037058487,0.0,1.0
2019-05-20,12.05,12.05,11.97,12.03,3546,9.15417261528266,9.15417261528266,9.09339802530568,9.13897896778842,4667.74025308028,0.0,1.0
2019-05-21,11.9,11.95,11.76,11.82,3543,9.04022025907583,9.07820437781144,8.93386472661611,8.97944566909884,4663.79123425364,0.0,1.0
2019-05-22,11.89,11.94,11.53,11.86,6894,9.0326234353287,9.07060755406432,8.75913778043229,9.00983296408733,9074.84526360277,0.0,1.0
2019-05-23,11.45,11.88,11.41,11.41,6085,8.69836319045531,9.02502661158158,8.66797589546682,8.66797589546682,8009.92652002072,0.0,1.0
2019-05-24,12.01,12.05,11.76,11.79,11683,9.12378532029417,9.15417261528266,8.93386472661611,8.95665519785748,15378.795650518,0.0,1.0
2019-05-28,11.75,12.1,11.75,12.1,7622,8.92626790286899,9.19215673401827,8.92626790286899,9.19215673401827,10033.1404988657,0.0,1.0
2019-05-29,11.51,11.9,11.51,11.9,5874,8.74394413293805,9.04022025907583,8.74394413293805,9.04022025907583,7732.17886254752,0.0,1.0
2019-05-30,11.42,11.74,11.4,11.66,5868,8.67557271921394,8.91867107912186,8.6603790717197,8.85789648914488,7724.28082489426,0.0,1.0
2019-05-31,11.13,11.42,11.13,11.42,3969,8.55022512738642,8.77300727356271,8.55022512738642,8.77300727356271,5166.52711967868,0.125,1.0
2019-06-03,11.14,11.15,11.14,11.15,4267,8.55790727035802,8.56558941332961,8.55790727035802,8.56558941332961,5554.43971269058,0.0,1.0
2019-06-04,11.66,11.66,11.2204,11.27,5449,8.95737870488101,8.95737870488101,8.61967169984965,8.65777512898877,7093.07288363041,0.0,1.0
2019-06-05,11.35,11.82,11.25,11.49,3347,8.71923227276153,9.08029299242655,8.64241084304557,8.82678227436388,4356.85721077464,0.0,1.0
2019-06-06,11.3,11.61,11.15,11.45,5030,8.68082155790355,8.91896799002303,8.56558941332961,8.79605370247749,6547.65215721435,0.0,1.0
2019-06-07,11.13,11.6,10.88,11.6,8529,8.55022512738642,8.91128584705143,8.35817155309652,8.91128584705143,11102.3708248273,0.0,1.0
2019-06-10,11.1,11.25,11.0,11.08,5184,8.52717869847163,8.64241084304557,8.45035726875567,8.51181441252844,6748.11705427419,0.0,1.0
2019-06-11,11.09,11.1,10.76,11.0,13119,8.51949655550004,8.52717869847163,8.26598583743737,8.45035726875567,17077.2661332992,0.0,1.0
2019-06-12,11.08,11.08,10.72,10.72,1876,8.51181441252844,8.51181441252844,8.23525726555098,8.23525726555098,2442.0269278199,0.0,1.0
2019-06-13,11.18,11.18,10.84,10.95,3774,8.5886358422444,8.5886358422444,8.32744298121013,8.41194655389769,4912.69169807693,0.0,1.0
2019-06-14,11.09,11.2,10.93,11.08,8481,8.51949655550004,8.60400012818759,8.3965822679545,8.51181441252844,11039.8882595099,0.0,1.0
2019-06-17,11.15,11.16,11.08,11.16,9151,8.56558941332961,8.57327155630121,8.51181441252844,8.57327155630121,11912.0407337313,0.0,1.0
2019-06-18,11.16,11.16,10.95,11.15,5364,8.57327155630121,8.57327155630121,8.41194655389769,8.56558941332961,6982.42667421426,0.0,1.0
2019-06-19,11.01,11.15,10.905,11.09,8708,8.45803941172727,8.56558941332961,8.37737691052551,8.51949655550004,11335.3787246566,0.0,1.0
2019-06-20,10.98,11.1376,10.9,10.9932,9641,8.43499298281248,8.55606355604484,8.37353583903971,8.44513341153499,12549.8835880126,0.0,1.0
2019-06-21,11.03,11.13,10.85,10.85,14986,8.47340369767046,8.55022512738642,8.33512512418173,8.33512512418173,19507.5775801221,0.0,1.0
2019-06-24,10.94,11.08,10.81,11.0,12884,8.40426441092609,8.51181441252844,8.30439655229535,8.45035726875567,16771.3619072663,0.0,1.0
2019-06-25,10.81,11.07,10.81,11.07,3679,8.30439655229535,8.50413226955684,8.30439655229535,8.50413226955684,4789.028287553,0.0,1.0
2019-06-26,11.03,11.03,10.88,10.88,3406,8.47340369767046,8.47340369767046,8.35817155309652,8.35817155309652,4433.65869731055,0.0,1.0
2019-06-27,11.16,11.16,10.99,10.99,8209,8.57327155630121,8.57327155630121,8.44267512578408,8.44267512578408,10685.8203893782,0.0,1.0
2019-06-28,11.47,11.5,11.16,11.18,64968,8.81141798842069,8.83446441733548,8.57327155630121,8.5886358422444,84570.1521570381,0.0,1.0
2019-07-01,11.39,11.5,11.31,11.39,7301,8.74996084464792,8.83446441733548,8.68850370087515,8.74996084464792,9503.85852879164,0.0,1.0
2019-07-02,11.35,11.35,11.35,11.35,1916,8.71923227276153,8.71923227276153,8.71923227276153,8.71923227276153,2494.09573225103,0.0,1.0
2019-07-03,11.38,11.38,11.36,11.37,1261,8.74227870167632,8.74227870167632,8.72691441573313,8.73459655870472,1641.46905969131,0.0,1.0
2019-07-05,11.39,11.39,11.25,11.38,4689,8.74996084464792,8.74996084464792,8.64241084304557,8.74227870167632,6103.76559943898,0.0,1.0
2019-07-08,11.21,11.31,11.19,11.29,4178,8.61168227115919,8.68850370087515,8.596317985216,8.67313941493196,5438.58662283132,0.0,1.0
2019-07-09,11.36,11.38,11.13,11.13,2192,8.72691441573313,8.74227870167632,8.55022512738642,8.55022512738642,2853.37048282581,0.0,1.0
2019-07-10,11.22,11.4,11.22,11.36,4270,8.61936441413079,8.75764298761951,8.61936441413079,8.72691441573313,5558.34487302291,0.0,1.0
2019-07-11,11.47,11.71,11.13,11.31,14329,8.81141798842069,8.99578941973899,8.55022512738642,8.68850370087515,18652.3474673408,0.0,1.0
2019-07-12,11.5,11.87,11.44,11.86,6252,8.83446441733548,9.11870370728453,8.7883715595059,9.11102156431293,8138.3541325853,0.0,1.0
2019-07-15,11.27,11.45,11.27,11.35,5410,8.65777512898877,8.79605370247749,8.65777512898877,8.71923227276153,7042.30579931006,0.0,1.0
2019-07-16,11.66,11.78,11.17,11.17,2255,8.95737870488101,9.04956442054016,8.5809536992728,8.5809536992728,2935.37884980484,0.0,1.0
2019-07-17,11.42,11.79,11.29,11.79,4061,8.77300727356271,9.05724656351176,8.67313941493196,9.05724656351176,5286.28536987027,0.0,1.0
2019-07-18,11.69,11.79,11.47,11.48,4778,8.9804251337958,9.05724656351176,8.81141798842069,8.81910013139228,6219.61868929824,0.0,1.0
2019-07-19,11.52,11.81,11.52,11.56,3738,8.84982870327867,9.07261084945495,8.84982870327867,8.88055727516505,4865.82977408891,0.0,1.0
2019-07-22,11.73,11.77,11.5,11.5,7817,9.01115370568218,9.04188227756857,8.83446441733548,8.83446441733548,10175.5461059532,0.0,1.0
2019-07-23,11.57,11.74,11.46,11.7,9745,8.88823941813665,9.01883584865378,8.80373584544909,8.9881072767674,12685.2624795336,0.0,1.0
2019-07-24,11.6,11.75,11.54,11.61,3191,8.91128584705143,9.02651799162538,8.86519298922186,8.91896799002303,4153.78887349324,0.0,1.0
2019-07-25,11.6,11.79,11.5,11.79,11530,8.91128584705143,9.05724656351176,8.83446441733548,9.05724656351176,15008.8328772727,0.0,1.0
2019-07-26,11.66,11.8,11.59,11.59,10693,8.95737870488101,9.06492870648336,8.90360370407984,8.90360370407984,13919.2931445513,0.0,1.0
2019-07-29,11.55,11.85,11.31,11.31,5538,8.87287513219346,9.10333942134134,8.68850370087515,8.68850370087515,7208.92597348967,0.0,1.0
2019-07-30,11.59,11.65,11.52,11.56,9766,8.90360370407984,8.94969656190942,8.84982870327867,8.88055727516505,12712.5986018599,0.0,1.0
2019-07-31,11.53,11.9,11.46,11.52,17735,8.85751084625026,9.14175013619932,8.80373584544909,8.84982870327867,23086.0061646514,0.0,1.0
2019-08-01,11.35,11.9,11.35,11.63,5839,8.71923227276153,9.14175013619932,8.71923227276153,8.93433227596622,7600.74372683391,0.0,1.0
2019-08-02,11.11,11.35,11.11,11.35,2513,8.53486084144323,8.71923227276153,8.53486084144323,8.71923227276153,3271.22263838562,0.0,1.0
2019-08-05,10.8,11.01,10.8,11.01,6458,8.29671440932375,8.45803941172727,8.29671440932375,8.45803941172727,8406.50847540562,0.0,1.0
2019-08-06,11.03,11.25,10.81,10.92,4480,8.47340369767046,8.64241084304557,8.30439655229535,8.3889001249829,5831.70609628634,0.0,1.0
2019-08-07,10.83,11.13,10.83,10.96,4547,8.31976083823854,8.55022512738642,8.31976083823854,8.41962869686929,5918.92134370847,0.0,1.0
2019-08-08,10.95,11.18,10.89,10.89,14158,8.41194655389769,8.5886358422444,8.36585369606811,8.36585369606811,18429.7533283978,0.0,1.0
2019-08-09,10.8,11.05,10.8,10.95,5820,8.29671440932375,8.48876798361365,8.29671440932375,8.41194655389769,7576.01104472912,0.0,1.0
2019-08-12,10.79,10.9,10.75,10.9,6416,8.28903226635215,8.37353583903971,8.25830369446577,8.37353583903971,8351.83623075294,0.0,1.0
2019-08-13,10.86,10.86,10.86,10.86,1605,8.34280726715333,8.34280726715333,8.34280726715333,8.34280726715333,2089.26077779901,0.0,1.0
2019-08-14,10.03,10.9,10.03,10.75,25362,7.70518940051085,8.37353583903971,7.70518940051085,8.25830369446577,33014.2254495567,0.0,1.0
2019-08-15,10.06,10.55,10.05,10.15,13928,7.72823582942564,8.10466083503385,7.72055368645405,7.79737511617001,18130.3577029188,0.0,1.0
2019-08-16,10.16,10.404,10.0,10.18,9467,7.8050572591416,7.99250154764855,7.68214297159606,7.82042154508479,12323.3842887372,0.0,1.0
2019-08-19,10.33,10.5,10.02,10.02,7077,7.93565368965874,8.06625012017587,7.69750725753926,7.69750725753926,9212.27322397731,0.0,1.0
2019-08-20,10.33,10.33,10.08,10.24,6001,7.93565368965874,7.93565368965874,7.74360011536883,7.86651440291437,7811.62238477997,0.0,1.0
2019-08-21,10.16,10.29,10.11,10.2,4424,7.8050572591416,7.90492511777235,7.76664654428362,7.83578583102799,5758.80977008276,0.0,1.0
2019-08-22,10.09,10.4,10.09,10.15,11623,7.75128225834043,7.98942869045991,7.75128225834043,7.79737511617001,15129.892847575,0.0,1.0
2019-08-23,10.0,10.32,10.0,10.04,10565,7.68214297159606,7.92797154668714,7.68214297159606,7.71287154348245,13752.6729703717,0.0,1.0
2019-08-26,10.42,10.43,9.75,10.17,29443,8.0047929764031,8.0124751193747,7.49008939730616,7.8127394021132,38326.5452216425,0.0,1.0
2019-08-27,9.85,10.35,9.84,10.27,16483,7.56691082702212,7.95101797560193,7.55922868405053,7.88956083182916,21456.2525859571,0.0,1.0
2019-08-28,10.02,10.16,9.65,9.65,5259,7.69750725753926,7.8050572591416,7.4132679675902,7.4132679675902,6845.74606258255,0.0,1.0
2019-08-29,10.35,10.84,10.22,10.22,19320,7.95101797560193,8.32744298121013,7.85115011697118,7.85115011697118,25149.2325402348,0.0,1.0
2019-08-30,10.33,10.68,10.13,10.3,14031,7.93565368965874,8.2045286936646,7.78201083022681,7.91260726074395,18264.4348743289,0.0,1.0
2019-09-03,10.23,10.72,10.12,10.66,17974,7.85883225994278,8.23525726555098,7.77432868725522,8.1891644077214,23397.1172711274,0.0,1.0
2019-09-04,10.55,10.69,10.28,10.53,18836,8.10466083503385,8.21221083663619,7.89724297480075,8.08929654909066,24519.2000066182,0.0,1.0
2019-09-05,10.55,11.0,10.39,10.68,42291,8.10466083503385,8.45035726875567,7.98174654748831,8.2045286936646,55051.0452049209,0.0,1.0
2019-09-06,10.3,10.98,10.3,10.52,17852,8.0086340478889,8.53735940250681,8.0086340478889,8.17969225085352,22959.6706380247,0.125,1.0
2019-09-09,10.69,10.92,10.27,10.4,25142,8.31187358950799,8.49070716533464,7.98530792930281,8.08638777650918,32335.4267970658,0.0,1.0
2019-09-10,10.69,10.96,10.35,10.67,13548,8.31187358950799,8.52180865678275,8.04751091219904,8.29632284378394,17424.2447795182,0.0,1.0
2019-09-11,11.0,11.04,10.6,10.83,25849,8.55291014823086,8.58401163967897,8.24189523374974,8.42072880957639,33244.7079499385,0.0,1.0
2019-09-12,11.03,11.2,10.87,11.0,24412,8.57623626681695,8.70841760547142,8.4518303010245,8.55291014823086,31396.5650692057,0.0,1.0
2019-09-13,11.03,11.16,10.81,11.1,6387,8.57623626681695,8.67731611402331,8.40517806385233,8.63066387685114,8214.39706279767,0.0,1.0
2019-09-16,10.87,10.99,10.68,10.92,16866,8.4518303010245,8.54513477536883,8.30409821664596,8.49070716533464,21691.5642494356,0.0,1.0
2019-09-17,10.93,11.1,10.57,10.93,17420,8.49848253819667,8.63066387685114,8.21856911516366,8.49848253819667,22404.0702730445,0.0,1.0
2019-09-18,10.77,11.1,10.75,11.03,23706,8.37407657240422,8.63066387685114,8.35852582668016,8.57623626681695,30488.5700282889,0.0,1.0
2019-09-19,10.88,11.0,10.82,10.9,35969,8.45960567388653,8.55291014823086,8.41295343671436,8.47515641961058,46260.1609443822,0.0,1.0
2019-09-20,11.28,11.34,10.73,10.85,33494,8.77062058836765,8.81727282553982,8.3429750809561,8.43627955530044,43077.0338533498,0.0,1.0
2019-09-23,10.92,11.1,10.9,11.03,8891,8.49070716533464,8.63066387685114,8.47515641961058,8.57623626681695,11434.8214005533,0.0,1.0
2019-09-24,11.0,11.04,10.85,11.04,52710,8.55291014823086,8.58401163967897,8.43627955530044,8.58401163967897,67790.9611993213,0.0,1.0
2019-09-25,11.1,11.22,10.83,10.93,10386,8.63066387685114,8.72396835119548,8.42072880957639,8.49848253819667,13357.5587747325,0.0,1.0
2019-09-26,11.01,11.14,10.92,10.92,14772,8.56068552109289,8.66176536829926,8.49070716533464,8.49070716533464,18998.4458136288,0.0,1.0
2019-09-27,11.03,11.25,11.0,11.03,12293,8.57623626681695,8.74729446978156,8.55291014823086,8.57623626681695,15810.1742747725,0.0,1.0
2019-09-30,10.89,11.05,10.84,10.84,7627,8.46738104674855,8.591787012541,8.42850418243841,8.42850418243841,9809.17588820383,0.0,1.0
2019-10-01,10.95,11.17,10.92,10.92,19499,8.51403328392072,8.68509148688534,8.49070716533464,8.49070716533464,25077.8970295118,0.0,1.0
2019-10-02,10.93,11.09,10.9,10.97,58871,8.49848253819667,8.62288850398911,8.47515641961058,8.52958402964478,75714.6969600691,0.0,1.0
2019-10-03,10.87,10.93,10.71,10.89,7051,8.4518303010245,8.49848253819667,8.32742433523205,8.46738104674855,9068.37540156354,0.0,1.0
2019-10-04,10.92,11.0,10.7,10.74,22210,8.49070716533464,8.55291014823086,8.31964896237002,8.35075045381813,28564.5465421538,0.0,1.0
2019-10-07,10.86,11.03,10.81,10.98,5046,8.44405492816247,8.57623626681695,8.40517806385233,8.53735940250681,6489.72092983827,0.0,1.0
2019-10-08,10.57,10.84,10.57,10.72,5729,8.21856911516366,8.42850418243841,8.21856911516366,8.33519970809408,7368.13539576763,0.0,1.0
2019-10-09,10.5,10.8,10.5,10.52,17749,8.16414150512946,8.3974026909903,8.16414150512946,8.17969225085352,22827.2011065596,0.0,1.0
2019-10-10,10.76,11.06,10.64,11.06,15828,8.36630119954219,8.59956238540303,8.27299672519785,8.59956238540303,20356.580039136,0.0,1.0
2019-10-11,11.18,11.36,10.77,10.9,17965,8.69286685974737,8.83282357126387,8.37407657240422,8.47515641961058,23105.0012890497,0.0,1.0
2019-10-14,10.87,11.3,10.68,10.8,14497,8.4518303010245,8.7861713340917,8.30409821664596,8.3974026909903,18644.7650257363,0.0,1.0
2019-10-15,11.23,11.29,10.64,10.98,13043,8.73174372405751,8.77839596122968,8.27299672519785,8.53735940250681,16774.758241752,0.0,1.0
2019-10-16,11.12,11.22,11.01,11.21,2930,8.6462146225752,8.72396835119548,8.56068552109289,8.71619297833345,3768.30803100003,0.0,1.0
2019-10-17,11.2,11.23,10.99,11.23,5715,8.70841760547142,8.73174372405751,8.54513477536883,8.73174372405751,7350.12982838402,0.0,1.0
2019-10-18,11.21,11.21,10.92,11.14,3728,8.71619297833345,8.71619297833345,8.49070716533464,8.66176536829926,4794.62537186625,0.0,1.0
2019-10-21,11.49,11.49,11.03,11.07,17879,8.93390341847024,8.93390341847024,8.57623626681695,8.60733775826506,22994.395660836,0.0,1.0
2019-10-22,11.6,11.66,11.21,11.35,9583,9.01943251995255,9.06608475712471,8.71619297833345,8.82504819840184,12324.8108740864,0.0,1.0
2019-10-23,11.53,11.67,11.48,11.67,1415,8.96500490991835,9.07386012998674,8.92612804560821,9.07386012998674,1819.84841770138,0.0,1.0
2019-10-24,11.71,11.72,11.55,11.63,2550,9.10496162143485,9.11273699429688,8.98055565564241,9.04275863853863,3279.5854877304,0.0,1.0
2019-10-25,11.5,11.75,11.5,11.75,3237,8.94167879133227,9.13606311288297,8.94167879133227,9.13606311288297,4163.14440148365,0.0,1.0
2019-10-28,11.47,11.67,11.35,11.61,4261,8.91835267274618,9.07386012998674,8.82504819840184,9.02720789281457,5480.1230443997,0.0,1.0
2019-10-29,11.73,11.73,11.47,11.47,7189,9.12051236715891,9.12051236715891,8.91835267274618,8.91835267274618,9245.85885148778,0.0,1.0
2019-10-30,11.72,11.74,11.5,11.74,2055,9.11273699429688,9.12828774002094,8.94167879133227,9.12828774002094,2642.96006952391,0.0,1.0
2019-10-31,11.46,11.54,11.08,11.54,7870,8.91057729988415,8.97278028278038,8.61511313112709,8.97278028278038,10121.7010935052,0.0,1.0
2019-11-01,11.29,11.6,11.1,11.49,10678,8.77839596122968,9.01943251995255,8.63066387685114,8.93390341847024,13733.1034658765,0.0,1.0
2019-11-04,11.47,11.47,11.24,11.24,3511,8.91835267274618,8.91835267274618,8.73951909691954,8.73951909691954,4515.53907742017,0.0,1.0
2019-11-05,11.37,11.56,11.16,11.42,4476,8.8405989441259,8.98833102850443,8.67731611402331,8.87947580843604,5756.63711493383,0.0,1.0
2019-11-06,11.18,11.29,11.15,11.2,3808,8.69286685974737,8.77839596122968,8.66954074116128,8.70841760547142,4897.51432834406,0.0,1.0
2019-11-07,11.16,11.33,11.0,11.27,15489,8.67731611402331,8.80949745267779,8.55291014823086,8.76284521550562,19920.5880860612,0.0,1.0
2019-11-08,11.15,11.35,11.0,11.22,20288,8.66954074116128,8.82504819840184,8.55291014823086,8.72396835119548,26092.6393627743,0.0,1.0
2019-11-11,11.21,11.3,11.19,11.3,4779,8.71619297833345,8.7861713340917,8.7006422326094,8.7861713340917,6146.32903759356,0.0,1.0
2019-11-12,10.96,11.33,10.87,11.13,14353,8.52180865678275,8.80949745267779,8.4518303010245,8.65398999543723,18459.5649040763,0.0,1.0
2019-11-13,11.15,11.18,10.94,10.94,7128,8.66954074116128,8.69286685974737,8.50625791105869,8.50625791105869,9167.40602217345,0.0,1.0
2019-11-14,10.9,11.18,10.9,11.04,11968,8.47515641961058,8.69286685974737,8.47515641961058,8.58401163967897,15392.1878890813,0.0,1.0
2019-11-15,10.8,11.16,10.8,11.0,9919,8.3974026909903,8.67731611402331,8.3974026909903,8.55291014823086,12756.9444912933,0.0,1.0
2019-11-18,10.52,10.88,10.52,10.88,7526,8.17969225085352,8.45960567388653,8.17969225085352,8.45960567388653,9679.27858065058,0.0,1.0
2019-11-19,10.88,10.91,10.52,10.76,15062,8.45960567388653,8.48293179247261,8.17969225085352,8.36630119954219,19371.4182808609,0.0,1.0
2019-11-20,10.75,10.97,10.75,10.86,17197,8.35852582668016,8.52958402964478,8.35852582668016,8.44405492816247,22117.2673068626,0.0,1.0
2019-11-21,10.71,10.93,10.69,10.93,7412,8.32742433523205,8.49848253819667,8.31187358950799,8.49848253819667,9532.66181766969,0.0,1.0
2019-11-22,10.82,10.91,10.77,10.77,4006,8.41295343671436,8.48293179247261,8.37407657240422,8.37407657240422,5152.16449562666,0.0,1.0
2019-11-25,11.16,11.25,10.75,10.83,13985,8.67731611402331,8.74729446978156,8.35852582668016,8.42072880957639,17986.2757042783,0.0,1.0
2019-11-26,11.18,11.33,11.18,11.22,4105,8.69286685974737,8.80949745267779,8.69286685974737,8.72396835119548,5279.48957926796,0.0,1.0
2019-11-27,11.41,11.41,11.01,11.26,4939,8.87170043557401,8.87170043557401,8.56068552109289,8.75506984264359,6352.1069505492,0.0,1.0
2019-11-29,11.35,11.35,10.97,10.97,1668,8.82504819840184,8.82504819840184,8.52958402964478,8.52958402964478,2145.23474256247,0.0,1.0
2019-12-02,11.03,11.16,10.92,11.16,10983,8.57623626681695,8.67731611402331,8.49070716533464,8.67731611402331,14125.3676124482,0.0,1.0
2019-12-03,10.85,11.06,10.8,10.91,6844,8.43627955530044,8.59956238540303,8.3974026909903,8.48293179247261,8802.1502266772,0.0,1.0
2019-12-04,10.95,11.09,10.94,10.94,9625,8.51403328392072,8.62288850398911,8.50625791105869,8.50625791105869,12378.8275762373,0.0,1.0
2019-12-05,10.93,11.22,10.93,11.08,14620,8.49848253819667,8.72396835119548,8.49848253819667,8.61511313112709,18802.956796321,0.0,1.0
2019-12-06,10.74,10.9,10.73,10.82,12458,8.44794261459348,8.5737965082932,8.44007674623725,8.51086956144334,15838.0479252863,0.125,1.0
2019-12-09,10.84,10.93,10.65,10.79,6409,8.52660129815581,8.5973941133619,8.37714979938739,8.48727195637465,8147.86074435381,0.0,1.0
2019-12-10,10.94,10.97,10.7,10.78,17583,8.60525998171813,8.62885758678683,8.41647914116855,8.47940608801841,22353.5396267707,0.0,1.0
2019-12-11,10.71,10.88,10.59,10.81,13595,8.42434500952479,8.55806477158074,8.32995458925,8.50300369308711,17283.5335964254,0.0,1.0
2019-12-12,10.52,10.82,10.45,10.62,17098,8.27489351075637,8.51086956144334,8.21983243226275,8.3535521943187,21736.9516316058,0.0,1.0
2019-12-13,10.18,10.74,10.07,10.62,26913,8.00745398664447,8.44794261459348,7.92092943472592,8.3535521943187,34214.9128121071,0.0,1.0
2019-12-16,10.14,10.39,10.11,10.31,28101,7.97599051321955,8.17263722212535,7.95239290815085,8.10971027527549,35725.2355713975,0.0,1.0
2019-12-17,10.02,10.28,9.94,10.22,23660,7.88160009294476,8.0861126702068,7.8186731460949,8.0389174600694,30079.3236404137,0.0,1.0
2019-12-18,10.0,10.15,9.9,10.09,15838,7.86586835623229,7.98385638157578,7.78720967266997,7.93666117143838,20135.0941596311,0.0,1.0
2019-12-19,9.95,10.0,9.9,9.99,9321,7.82653901445113,7.86586835623229,7.78720967266997,7.85800248787606,11849.9313462509,0.0,1.0
2019-12-20,9.41,9.99,9.41,9.95,54314,7.40178212321459,7.85800248787606,7.40178212321459,7.82653901445113,69050.2275657408,0.0,1.0
2019-12-23,9.33,9.7,9.3,9.5,24471,7.33885517636473,7.62989230554532,7.31525757129603,7.47257493842068,31110.3604735657,0.0,1.0
2019-12-24,9.3,9.43,9.27,9.39,8046,7.31525757129603,7.41751385992705,7.29165996622734,7.38605038650212,10229.004142467,0.0,1.0
2019-12-26,9.71,9.74,9.4,9.4,15847,7.63775817390156,7.66135577897025,7.39391625485836,7.39391625485836,20146.5359987166,0.0,1.0
2019-12-27,9.79,9.82,9.52,9.67,19945,7.70068512075142,7.72428272582011,7.48830667513314,7.60629470047663,25356.3867289962,0.0,1.0
2019-12-30,9.64,9.81,9.59,9.72,18828,7.58269709540793,7.71641685746388,7.54336775362677,7.64562404225779,23936.3273669361,0.0,1.0
2019-12-31,9.83,9.92,9.69,9.69,27878,7.73214859417635,7.80294140938244,7.62202643718909,7.62202643718909,35441.732225167,0.0,1.0
2020-01-02,9.53,9.77,9.46,9.73,16922,7.49617254348937,7.68495338403895,7.44111146499575,7.65348991061402,21513.2001117109,0.0,1.0
2020-01-03,9.7,9.78,9.54,9.62,10366,7.62989230554532,7.69281925239518,7.50403841184561,7.56696535869547,13178.4559956267,0.0,1.0
2020-01-06,9.65,9.93,9.48,9.6,24099,7.59056296376416,7.81080727773867,7.45684320170821,7.551233621983,30637.431124697,0.0,1.0
2020-01-07,9.58,9.93,9.45,9.63,34583,7.53550188527054,7.81080727773867,7.43324559663952,7.5748312270517,43965.9023438895,0.0,1.0
2020-01-08,9.82,9.94,9.53,9.67,22181,7.72428272582011,7.8186731460949,7.49617254348937,7.60629470047663,28199.0480840244,0.0,1.0
2020-01-09,9.6,9.77,9.52,9.62,23716,7.551233621983,7.68495338403895,7.48830667513314,7.56696535869547,30150.5173058348,0.0,1.0
2020-01-10,9.52,9.8,9.41,9.56,24649,7.48830667513314,7.70855098910765,7.40178212321459,7.51977014855807,31336.6546243684,0.0,1.0
2020-01-13,9.19,9.57,9.0,9.52,42335,7.22873301937748,7.5276360169143,7.07928152060906,7.48830667513314,53821.1397428957,0.0,1.0
2020-01-14,9.08,9.33,9.05,9.28,38445,7.14220846745892,7.33885517636473,7.11861086239023,7.29952583458357,48875.7226270374,0.0,1.0
2020-01-15,9.06,9.28,9.0,9.12,37450,7.12647673074646,7.29952583458357,7.07928152060906,7.17367194088385,47610.7637503589,0.0,1.0
2020-01-16,9.17,9.29,9.02,9.17,26906,7.21300128266501,7.3073917029398,7.09501325732153,7.21300128266501,34206.0136039295,0.0,1.0
2020-01-17,8.97,9.28,8.95,9.23,27530,7.05568391554037,7.29952583458357,7.0399521788279,7.26019649280241,34999.3144471931,0.0,1.0
2020-01-21,9.0,9.07,8.91,8.97,34619,7.07928152060906,7.13434259910269,7.00848870540297,7.05568391554037,44011.6697002317,0.0,1.0
2020-01-22,8.9,9.01,8.9,9.01,7505,7.00062283704674,7.0871473889653,7.00062283704674,7.0871473889653,9541.22248188101,0.0,1.0
2020-01-23,8.95,9.01,8.88,8.88,23005,7.0399521788279,7.0871473889653,6.98489110033428,6.98489110033428,29246.6120180776,0.0,1.0
2020-01-24,8.95,9.48,8.95,9.03,16845,7.0399521788279,7.45684320170821,7.0399521788279,7.10287912567776,21415.3088217569,0.0,1.0
2020-01-27,8.94,9.19,8.89,8.89,12652,7.03208631047167,7.22873301937748,6.99275696869051,6.99275696869051,16084.6831233522,0.0,1.0
2020-01-28,8.95,9.0,8.88,8.92,9247,7.0399521788279,7.07928152060906,6.98489110033428,7.01635457375921,11755.8540026587,0.0,1.0
2020-01-29,8.99,9.24,8.89,8.89,13398,7.07141565225283,7.26806236115864,6.99275696869051,6.99275696869051,17033.0844519976,0.0,1.0
2020-01-30,8.9,9.02,8.89,8.9885,12545,7.00062283704674,7.09501325732153,6.99275696869051,7.0702357719994,15948.6523697798,0.0,1.0
2020-01-31,8.8,9.0,8.8,9.0,29455,6.92196415348442,7.07928152060906,6.92196415348442,7.07928152060906,37446.5966960433,0.0,1.0
2020-02-03,9.0,9.32,8.96,9.01,24875,7.07928152060906,7.3309893080085,7.04781804718414,7.0871473889653,31623.9719169607,0.0,1.0
2020-02-04,9.3,9.45,9.09,9.1,18197,7.31525757129603,7.43324559663952,7.15007433581515,7.15794020417139,23134.1273154949,0.0,1.0
2020-02-05,9.26,9.4,9.19,9.29,12000,7.2837940978711,7.39391625485836,7.22873301937748,7.3073917029398,15255.785447378,0.0,1.0
2020-02-06,9.13,9.34,9.11,9.32,17418,7.18153780924008,7.34672104472096,7.16580607252762,7.3309893080085,22143.7725768692,0.0,1.0
2020-02-07,9.03,9.28,9.01,9.28,7179,7.10287912567776,7.29952583458357,7.0871473889653,7.29952583458357,9126.77364389391,0.0,1.0
2020-02-10,9.12,9.2,8.97,8.99,7196,7.17367194088385,7.23659888773371,7.05568391554037,7.07141565225283,9148.38600661103,0.0,1.0
2020-02-11,8.88,9.29,8.85,9.06,9308,6.98489110033428,7.3073917029398,6.96129349526558,7.12647673074646,11833.4042453496,0.0,1.0
2020-02-12,8.81,9.1,8.8,9.08,14952,6.92983002184065,7.15794020417139,6.92196415348442,7.14220846745892,19008.708667433,0.0,1.0
2020-02-13,8.85,9.13,8.78,8.79,5033,6.96129349526558,7.18153780924008,6.90623241677195,6.91409828512819,6398.53067972114,0.0,1.0
2020-02-14,8.53,8.96,8.47,8.96,30330,6.70958570786615,7.04781804718414,6.66239049772875,7.04781804718414,38558.997718248,0.0,1.0
2020-02-18,8.55,8.75,8.5,8.72,19789,6.72531744457861,6.88263481170326,6.68598810279745,6.85903720663456,25158.0615181803,0.0,1.0
2020-02-19,8.52,8.67,8.48,8.66,12016,6.70171983950991,6.8197078648534,6.67025636608499,6.81184199649717,15276.1264946412,0.0,1.0
2020-02-20,8.55,8.68,8.47,8.68,18115,6.72531744457861,6.82757373320963,6.66239049772875,6.82757373320963,23029.8794482711,0.0,1.0
2020-02-21,8.95,8.95,8.6,8.62,11280,7.0399521788279,7.0399521788279,6.76464678635977,6.78037852307224,14340.4383205354,0.0,1.0
2020-02-24,8.77,9.09,8.46,8.67,17572,6.89836654841572,7.15007433581515,6.65452462937252,6.8197078648534,22339.5551567772,0.0,1.0
2020-02-25,8.5,8.89,8.41,8.7,33536,6.68598810279745,6.99275696869051,6.61519528759136,6.84330546992209,42634.8350636058,0.0,1.0
2020-02-26,9.01,9.26,8.39,8.56,25290,7.0871473889653,7.2837940978711,6.59946355087889,6.73318331293484,32151.5678303492,0.0,1.0
2020-02-27,8.61,9.2,8.36,8.83,37957,6.772512654716,7.23659888773371,6.5758659458102,6.94556175855312,48255.3206855107,0.0,1.0
2020-02-28,8.49,8.72,8.3,8.59,23557,6.67812223444122,6.85903720663456,6.5286707356728,6.75678091800354,29948.378148657,0.0,1.0
2020-03-02,8.52,8.55,8.33,8.55,23811,6.70171983950991,6.72531744457861,6.5522683407415,6.72531744457861,30271.2922739599,0.0,1.0
2020-03-03,8.01,8.66,7.75,8.47,48766,6.30056055334207,6.81184199649717,6.09604797608003,6.66239049772875,61996.9694272364,0.0,1.0
2020-03-04,7.75,8.83,7.5,8.83,47394,6.09604797608003,6.94556175855312,5.89940126717422,6.94556175855312,60252.7246244195,0.0,1.0
2020-03-05,7.62,8.11,7.39,7.74,15029,5.99379168744901,6.37921923690439,5.81287671525566,6.0881821077238,19106.599957387,0.0,1.0
2020-03-06,7.32,7.74,7.26,7.34,36672,5.85613899121494,6.19214696612072,5.80813785194269,5.87213937097236,45838.9120208208,0.125,1.0
2020-03-09,7.08,7.54,6.66,7.27,35206,5.66413443412593,6.03214316854654,5.32812645922015,5.8161380418214,44006.4555138803,0.0,1.0
2020-03-10,6.84,7.09,6.61,6.95,30620,5.47212987703691,5.67213462400464,5.28812550982661,5.56013196570271,38274.0915706134,0.0,1.0
2020-03-11,6.41,6.88,6.09,6.75,48658,5.12812171225243,5.50413063655175,4.87211563613374,5.40012816812853,60821.0564220413,0.0,1.0
2020-03-12,6.16,6.59,5.96,5.97,34924,4.92811696528471,5.27212513006919,4.76811316771053,4.77611335758924,43653.9638802123,0.0,1.0
2020-03-13,7.26,7.33,5.93,5.93,30574,5.80813785194269,5.86413918109365,4.7441125980744,4.7441125980744,38216.5929353342,0.0,1.0
2020-03-16,6.1,7.94,5.75,7.31,78961,4.88011582601245,6.3521507636949,4.60010918025764,5.84813880133623,98698.9073973613,0.0,1.0
2020-03-17,7.3,7.3,6.16,6.71,40084,5.84013861145752,5.84013861145752,4.92811696528471,5.3681274086137,50103.8107941367,0.0,1.0
2020-03-18,6.36,6.82,6.08,6.78,38391,5.08812076285888,5.4561294972795,4.86411544625503,5.42412873776466,47987.6110217968,0.0,1.0
2020-03-19,6.18,6.73,5.76,6.28,31279,4.94411734504212,5.38412778837112,4.60810937013635,5.02411924382921,39097.8220195041,0.0,1.0
2020-03-20,6.0,6.21,5.65,6.03,43769,4.80011392722536,4.96811791467825,4.52010728147055,4.82411449686149,54709.9514681312,0.0,1.0
2020-03-23,5.89,6.33,5.5,5.77,19886,4.71211183855956,5.06412019322276,4.40010443328992,4.61610956001506,24856.910025252,0.0,1.0
2020-03-24,6.4,6.46,5.63,5.8,48792,5.12012152237372,5.16812266164597,4.50410690171313,4.64011012965118,60988.5524465502,0.0,1.0
2020-03-25,6.5,6.5,6.03,6.21,12125,5.20012342116081,5.20012342116081,4.82411449686149,4.96811791467825,15155.8902773902,0.0,1.0
2020-03-26,6.27,6.73,5.99,6.43,30396,5.0161190539505,5.38412778837112,4.79211373734665,5.14412209200985,37994.0982162105,0.0,1.0
2020-03-27,5.68,6.44,5.68,6.44,30522,4.54410785110668,5.15212228188856,4.54410785110668,5.15212228188856,38151.594478062,0.0,1.0
2020-03-30,6.1,6.33,5.53,5.53,49418,4.88011582601245,5.06412019322276,4.42410500292604,4.42410500292604,61771.0338744798,0.0,1.0
2020-03-31,5.95,6.3,5.63,5.91,47181,4.76011297783182,5.04011962358663,4.50410690171313,4.72811221831698,58974.850241447,0.0,1.0
2020-04-01,5.12,5.78,5.12,5.77,55405,4.09609721789898,4.62410974989377,4.09609721789898,4.61610956001506,69254.606253097,0.0,1.0
2020-04-02,5.45,5.57,4.99,4.99,32570,4.36010348389637,4.45610576244088,3.99209474947576,3.99209474947576,40711.5337183173,0.0,1.0
2020-04-03,4.75,5.1,4.69,5.01,40380,3.80009019238675,4.08009683814156,3.75208905311449,4.00809512923318,50473.8020124548,0.0,1.0
2020-04-06,5.43,5.43,4.9,5.04,24268,4.34410310413895,4.34410310413895,3.92009304056738,4.0320956988693,30334.2800207592,0.0,1.0
2020-04-07,5.51,5.65,5.13,5.5,26906,4.40810462316862,4.52010728147055,4.10409740777768,4.40010443328992,33631.7017569864,0.0,1.0
2020-04-08,5.8,5.9,5.32,5.49,26240,4.64011012965118,4.72011202843827,4.25610101547316,4.39210424341121,32799.2215157706,0.0,1.0
2020-04-09,6.2,6.3,5.83,5.99,35333,4.96011772479954,5.04011962358663,4.66411069928731,4.79211373734665,44165.2017460641,0.0,1.0
2020-04-13,6.31,6.59,5.7,6.22,43269,5.04811981346534,5.27212513006919,4.56010823086409,4.97611810455696,54084.9663020532,0.0,1.0
2020-04-14,6.03,6.73,5.84,6.73,25157,4.82411449686149,5.38412778837112,4.67211088916602,5.38412778837112,31445.5036460457,0.0,1.0
2020-04-15,6.08,6.25,5.52,6.05,34417,4.86411544625503,5.00011867419309,4.41610481304733,4.84011487661891,43020.2289218093,0.0,1.0
2020-04-16,6.95,6.99,6.66,6.99,71014,5.56013196570271,5.59213272521755,5.32812645922015,5.59213272521755,88765.3931677184,0.0,1.0
2020-04-17,7.35,7.41,7.0,7.0,29730,5.88013956085107,5.92814070012332,5.60013291509626,5.60013291509626,37161.6179749946,0.0,1.0
2020-04-20,7.73,7.91,7.35,7.35,45311,6.18414677624201,6.32815019405877,5.88013956085107,5.88013956085107,56637.4057203155,0.0,1.0
2020-04-21,7.63,7.7,7.36,7.49,31383,6.10414487745492,6.16014620660588,5.88813975072978,5.99214221915299,39227.8189340483,0.0,1.0
2020-04-22,7.56,7.75,7.41,7.75,35972,6.04814354830396,6.20014715599943,5.92814070012332,6.20014715599943,44963.9327883116,0.0,1.0
2020-04-23,7.34,7.5,7.25,7.38,35746,5.87213937097236,6.0001424090317,5.80013766206398,5.9041401304872,44681.4394932444,0.0,1.0
2020-04-24,7.55,7.6,7.31,7.4,15252,6.04014335842525,6.08014430781879,5.84813880133623,5.92014051024461,19064.5475060416,0.0,1.0
2020-04-27,7.54,7.75,7.45,7.6,47242,6.03214316854654,6.20014715599943,5.96014145963816,6.08014430781879,59051.0984317085,0.0,1.0
2020-04-28,7.61,7.78,7.43,7.74,48567,6.0881444976975,6.22414772563555,5.94414107988074,6.19214696612072,60707.3091218151,0.0,1.0
2020-04-29,8.95,8.95,7.71,7.97,46709,7.1601699414445,7.1601699414445,6.16814639648459,6.37615133333102,58384.8642446695,0.0,1.0
2020-04-30,8.55,9.0,8.37,8.94,23311,6.84016234629614,7.20017089083804,6.69615892847938,7.15216975156579,29138.058412886,0.0,1.0
2020-05-01,7.8,8.27,7.51,8.27,28920,6.24014810539297,6.61615702969229,6.00814259891041,6.61615702969229,36149.1420059483,0.0,1.0
2020-05-04,7.79,8.1,7.65,7.87,17332,6.23214791551426,6.48015380175424,6.12014525721234,6.29614943454393,21664.4857969259,0.0,1.0
2020-05-05,7.41,7.8,7.41,7.8,30943,5.92814070012332,6.24014810539297,5.92814070012332,6.24014810539297,38677.8319878997,0.0,1.0
2020-05-06,7.65,7.73,7.54,7.6,27539,6.12014525721234,6.18414677624201,6.03214316854654,6.08014430781879,34422.932977241,0.0,1.0
2020-05-07,8.07,8.22,7.64,7.79,40470,6.45615323211811,6.57615608029875,6.11214506733363,6.23214791551426,50586.2993423489,0.0,1.0
2020-05-08,8.22,8.5,8.0,8.27,30617,6.57615608029875,6.8001613969026,6.40015190296715,6.61615702969229,38270.3416596169,0.0,1.0
2020-05-11,9.0,9.24,8.31,8.35,51544,7.20017089083804,7.39217544792706,6.64815778920713,6.68015854872196,64428.4708006432,0.0,1.0
2020-05-12,8.51,9.11,8.47,9.11,38620,6.80816158678131,7.28817297950384,6.77616082726647,7.28817297950384,48273.8542278604,0.0,1.0
2020-05-13,8.65,8.78,8.37,8.38,38900,6.92016424508323,7.02416671350645,6.69615892847938,6.70415911835809,48623.8459208641,0.0,1.0
2020-05-14,8.85,8.85,8.5,8.51,29152,7.08016804265741,7.08016804265741,6.8001613969026,6.80816158678131,36439.1351230085,0.0,1.0
2020-05-15,8.79,9.8,8.5,9.05,137960,7.03216690338516,7.84018608113476,6.8001613969026,7.24017184023159,172445.907024226,0.0,1.0
2020-05-18,8.94,9.41,8.76,9.2,59975,7.15216975156579,7.52817867586511,7.00816633374903,7.36017468841222,74966.9706710495,0.0,1.0
2020-05-19,8.77,8.99,8.75,8.88,27806,7.01616652362774,7.19217070095934,7.00016614387032,7.10416861229354,34756.6750559267,0.0,1.0
2020-05-20,9.17,9.24,8.96,8.97,47853,7.3361741187761,7.39217544792706,7.16817013132321,7.17617032120192,59814.8303046558,0.0,1.0
2020-05-21,9.59,9.66,9.07,9.22,68288,7.67218209368187,7.72818342283283,7.25617221998901,7.37617506816964,85357.9740422614,0.0,1.0
2020-05-22,9.72,9.95,9.5,9.67,30315,7.77618456210509,7.96018892931539,7.60018038477349,7.73618361271154,37892.8506193058,0.0,1.0
2020-05-26,10.35,10.45,9.5,9.99,51153,8.28019652446375,8.36019842325084,7.60018038477349,7.99218968883023,63939.7324007702,0.0,1.0
2020-05-27,10.25,10.72,10.2,10.7,45172,8.20019462567666,8.57620354997598,8.16019367628312,8.56020317021856,56463.6598441459,0.0,1.0
2020-05-28,10.16,10.85,10.16,10.54,39451,8.12819291676828,8.6802060183992,8.12819291676828,8.43220013215922,49312.579573882,0.0,1.0
2020-05-29,10.08,10.28,9.75,10.03,29814,8.16419377122247,8.32618174287371,7.89691361799793,8.12369677830966,36810.1405259764,0.125,1.0
2020-06-01,10.73,10.9,10.07,10.07,59621,8.690654679089,8.82834445499255,8.15609437263991,8.15609437263991,73611.6384349378,0.0,1.0
2020-06-02,11.16,11.19,10.71,10.78,38730,9.03892881813916,9.06322701388685,8.67445588192388,8.73115167200181,47818.365283795,0.0,1.0
2020-06-03,11.59,11.59,10.75,11.23,43111,9.38720295718933,9.38720295718933,8.70685347625412,9.0956246082171,53227.4088755406,0.0,1.0
2020-06-04,11.51,11.98,11.41,11.54,52975,9.32240776852883,9.70307950190925,9.24141378270321,9.34670596427652,65406.0909090896,0.0,1.0
2020-06-05,11.67,12.11,11.56,11.75,56017,9.45199814584982,9.80837168348255,9.36290476144164,9.51679333451032,69161.9253318447,0.0,1.0
2020-06-08,12.18,12.34,12.02,12.02,18379,9.86506747356048,9.99465785088148,9.73547709623949,9.73547709623949,22691.808302372,0.0,1.0
2020-06-09,12.37,12.5,11.67,11.99,30673,10.0189560466292,10.1242482282025,9.45199814584982,9.71117890049181,37870.7130996602,0.0,1.0
2020-06-10,11.89,12.53,11.8,12.37,28597,9.63018491466619,10.1485464239502,9.55729032742313,10.0189560466292,35307.5598249596,0.0,1.0
2020-06-11,10.93,11.67,10.66,11.67,53991,8.85264265074024,9.45199814584982,8.63395888901107,9.45199814584982,66660.5050358217,0.0,1.0
2020-06-12,10.48,11.49,10.22,11.49,20843,8.48816971452495,9.30620897136371,8.27758535137834,9.30620897136371,25734.0094916122,0.0,1.0
2020-06-15,10.84,10.89,10.1,10.11,31987,8.77974806349718,8.82024505640999,8.18039256838759,8.18849196697016,39493.0557793119,0.0,1.0
2020-06-16,11.06,11.56,10.83,11.48,28637,8.95793483231355,9.36290476144164,8.77164866491462,9.29810957278115,35356.9462079018,0.0,1.0
2020-06-17,11.23,11.24,11.04,11.18,25483,9.0956246082171,9.10372400679966,8.94173603514842,9.05512761530429,31462.8299129085,0.0,1.0
2020-06-18,11.12,11.33,11.04,11.21,34776,9.00653122380892,9.17661859404272,8.94173603514842,9.07942581105197,42936.5213299575,0.0,1.0
2020-06-19,11.75,11.75,11.05,11.28,108806,9.51679333451032,9.51679333451032,8.94983543373098,9.13612160112991,134338.369560253,0.0,1.0
2020-06-22,11.89,11.89,11.19,11.69,52327,9.63018491466619,9.63018491466619,9.06322701388685,9.46819694301495,64606.0315054258,0.0,1.0
2020-06-23,13.22,13.5,12.0,12.25,86006,10.7074049261469,10.9341880864587,9.71927829907437,9.92176326363842,106188.131283194,0.0,1.0
2020-06-24,12.99,13.7,12.44,13.22,76223,10.521118758748,11.0961760581099,10.0756518367071,10.7074049261469,94109.4566751022,0.0,1.0
2020-06-25,13.17,13.35,12.84,12.84,41174,10.6669079332341,10.8126971077202,10.3996277800096,10.3996277800096,50835.8732815641,0.0,1.0
2020-06-26,14.93,15.1,13.31,13.31,322306,12.092402083765,12.2300918596686,10.78029951339,10.78029951339,397938.188514301,0.0,1.0
2020-06-29,14.09,15.0,13.93,15.0,62047,11.4120526028298,12.149097873843,11.2824622255088,12.149097873843,76606.922560383,0.0,1.0
2020-06-30,13.96,14.5,13.61,14.05,83925,11.3067604212565,11.7441279447149,11.0232814708668,11.3796550084996,103618.804710625,0.0,1.0
2020-07-01,14.32,14.82,13.68,13.72,68321,11.5983387702287,12.0033086993568,11.0799772609448,11.112374855275,84353.1767248689,0.0,1.0
2020-07-02,13.76,14.56,13.61,14.56,17018,11.1447724496053,11.7927243362102,11.0232814708668,11.7927243362102,21011.4366227633,0.0,1.0
2020-07-06,13.85,14.31,13.67,14.03,46047,11.2176670368483,11.5902393716462,11.0718778623622,11.3634562113345,56852.369383499,0.0,1.0
2020-07-07,13.94,14.5,13.71,13.71,47631,11.2905616240914,11.7441279447149,11.1042754566925,11.1042754566925,58808.0701480103,0.0,1.0
2020-07-08,13.56,14.32,13.37,13.8,41247,10.982784477954,11.5983387702287,10.8288959048854,11.1771700439355,50926.0034304338,0.0,1.0
2020-07-09,13.36,13.86,12.73,13.61,42183,10.8207965063028,11.2257664354309,10.3105343956014,11.0232814708668,52081.6447912813,0.0,1.0
2020-07-10,13.85,13.98,13.51,13.68,29208,11.2176670368483,11.3229592184216,10.9422874850412,11.0799772609448,36061.936824402,0.0,1.0
2020-07-13,13.63,14.16,13.49,14.0,29516,11.039480268032,11.4687483929078,10.9260886878761,11.3391580155868,36442.2119730568,0.0,1.0
2020-07-14,13.28,13.99,13.16,13.64,32131,10.7560013176423,11.3310586170042,10.6588085346516,11.0475796666145,39670.8467579039,0.0,1.0
2020-07-15,13.85,13.92,12.8,13.45,68770,11.2176670368483,11.2743628269263,10.3672301856793,10.8936910935459,84907.5388733951,0.0,1.0
2020-07-16,13.92,14.29,13.29,13.78,36872,11.2743628269263,11.5740405744811,10.7641007162249,11.1609712467704,45524.3677961292,0.0,1.0
2020-07-17,14.04,14.48,13.8,13.8,40947,11.371555609917,11.7279291475497,11.1771700439355,11.1771700439355,50555.6055583671,0.0,1.0
2020-07-20,13.57,14.1,13.33,14.01,16964,10.9908838765366,11.4201520014124,10.7964983105551,11.3472574141693,20944.7650057913,0.0,1.0
2020-07-21,15.25,15.46,13.71,13.71,103819,12.351582838407,12.5216702086408,11.1042754566925,11.1042754566925,128181.122266933,0.0,1.0
2020-07-22,15.45,15.5,15.18,15.25,45928,12.5135708100583,12.5540678029711,12.2948870483291,12.351582838407,56705.4448942455,0.0,1.0
2020-07-23,15.45,15.69,15.27,15.45,28276,12.5135708100583,12.7079563760397,12.3677816355721,12.5135708100583,34911.2341018482,0.0,1.0
2020-07-24,15.2,15.47,15.14,15.47,34419,12.3110858454942,12.5297696072234,12.2624894539988,12.5297696072234,42495.7478621983,0.0,1.0
2020-07-27,14.97,15.27,13.96,15.27,24991,12.1247996780953,12.3677816355721,11.3067604212565,12.3677816355721,30855.3774027193,0.0,1.0
2020-07-28,14.91,15.09,14.605,14.97,34749,12.0762032865999,12.221992461086,11.8291716298318,12.1247996780953,42903.1855214715,0.0,1.0
2020-07-29,15.26,15.49,14.84,14.84,81155,12.3596822369896,12.5459684043885,12.019507496522,12.019507496522,100198.797691876,0.0,1.0
2020-07-30,15.67,15.7773,15.0,15.19,41444,12.6917575788746,12.7786641256655,12.149097873843,12.3029864469116,51169.231366424,0.0,1.0
2020-07-31,15.35,15.84,15.0,15.51,45428,12.4325768242326,12.8294473547782,12.149097873843,12.5621672015536,56088.1151074682,0.0,1.0
2020-08-03,15.56,15.84,15.15,15.51,41721,12.6026641944664,12.8294473547782,12.2705888525814,12.5621672015536,51511.2320682989,0.0,1.0
2020-08-04,16.04,16.23,15.5,15.5,54309,12.9914353264294,13.1453238994981,12.5540678029711,12.5540678029711,67053.1267802123,0.0,1.0
2020-08-05,15.95,16.25,15.5,16.25,27325,12.9185407391863,13.1615226966632,12.5540678029711,13.1615226966632,33737.0728473975,0.0,1.0
2020-08-06,17.5,19.96,17.0001,17.55,115039,14.1739475194835,16.1663995707937,13.7690585843412,14.2144445123963,142034.002682222,0.0,1.0
2020-08-07,17.55,18.14,17.2,17.4,55024,14.2144445123963,14.6923090287674,13.9309655620066,14.0929535336578,67935.9083753042,0.0,1.0
2020-08-10,18.46,18.7,17.3401,17.72,89247,14.9514897834094,15.1458753493909,14.0444381361483,14.3521342882998,110189.662961086,0.0,1.0
2020-08-11,18.23,18.83,18.2,18.82,65680,14.7652036160105,15.2511675309642,14.7409054202628,15.2430681323816,81092.440791109,0.0,1.0
2020-08-12,18.6,19.09,18.19,18.46,61463,15.0648813635653,15.4617518941108,14.7328060216802,14.9514897834094,75885.8813694265,0.0,1.0
2020-08-13,18.69,18.89,18.435,18.69,49616,15.1377759508083,15.2997639224596,14.931241286953,15.1377759508083,61258.8694015176,0.0,1.0
2020-08-14,18.49,18.91,18.12,18.7,69296,14.9757879791571,15.3159627196247,14.6761102316023,15.1458753493909,85556.9698090848,0.0,1.0
2020-08-17,18.51,18.96,18.35,18.5,59748,14.9919867763222,15.3564597125375,14.8623963990012,14.9838873777397,73768.4402007794,0.0,1.0
2020-08-18,18.6,18.96,18.15,18.96,44091,15.0648813635653,15.3564597125375,14.70040842735,15.3564597125375,54437.3752576246,0.0,1.0
2020-08-19,18.49,18.95,18.49,18.6,28526,14.9757879791571,15.3483603139549,14.9757879791571,15.0648813635653,35219.8989952372,0.0,1.0
2020-08-20,18.34,18.6,18.12,18.33,17437,14.8542970004187,15.0648813635653,14.6761102316023,14.8461976018361,21528.7589840829,0.0,1.0
2020-08-21,18.37,18.49,17.975,18.44,54655,14.8785951961663,14.9757879791571,14.5586689521552,14.9352909862443,67480.3189926627,0.0,1.0
2020-08-24,18.49,18.68,18.31,18.63,46657,14.9757879791571,15.1296765522258,14.829998804671,15.089179559313,57605.5117233675,0.0,1.0
2020-08-25,18.42,18.63,18.08,18.63,18413,14.9190921890792,15.089179559313,14.643712637272,15.089179559313,22733.7867278728,0.0,1.0
2020-08-26,18.61,18.745,18.37,18.47,52241,15.0729807621478,15.1823226430124,14.8785951961663,14.959589181992,64499.8507821002,0.0,1.0
2020-08-27,18.36,18.8,18.31,18.74,19825,14.8704957975838,15.2268693352165,14.829998804671,15.1782729437211,24477.1260457329,0.0,1.0
2020-08-28,18.36,18.495,18.24,18.355,19996,14.8704957975838,14.9798376784484,14.773303014593,14.8664460982925,24688.2528328108,0.0,1.0
2020-08-31,18.13,18.35,18.04,18.35,33785,14.6842096301849,14.8623963990012,14.6113150429418,14.8623963990012,41712.9736925642,0.0,1.0
2020-09-01,18.57,18.63,18.05,18.13,31535,15.0405831678176,15.089179559313,14.6194144415244,14.6842096301849,38934.9896520649,0.0,1.0
2020-09-02,19.21,19.83,18.425,18.64,82548,15.5589446771016,16.0611073892204,14.9231418883704,15.0972789578955,101918.678477839,0.0,1.0
2020-09-03,18.0,19.3,17.6,19.3,54665,14.5789174486116,15.6318392643446,14.2549415053091,15.6318392643446,67492.6655883978,0.0,1.0
2020-09-04,17.98,18.53,17.0201,18.25,43260,14.5627186514464,15.0081855734873,13.7852573815063,14.7814024131756,53411.3731520004,0.0,1.0
2020-09-08,17.11,17.96,17.0,17.96,28635,13.8580709747635,14.5465198542813,13.7689775903554,14.5465198542813,35354.4768887548,0.0,1.0
2020-09-09,17.65,18.0248,17.255,17.4,34686,14.2954384982219,14.5990039570963,13.9755122542107,14.0929535336578,42825.4019683375,0.0,1.0
2020-09-10,17.48,18.0,17.16,17.65,65957,14.1577487223183,14.5789174486116,13.8985679676763,14.2954384982219,81434.4414929841,0.0,1.0
2020-09-11,17.18,17.67,17.13,17.51,38644,14.0281583449973,14.4282629776544,13.987331341665,14.2976165669909,47326.5202510892,0.14,1.0
2020-09-14,18.12,18.31,17.18,17.18,65456,14.7957060076456,14.9508486203086,14.0281583449973,14.0281583449973,80162.6309273183,0.0,1.0
2020-09-15,18.27,18.75,17.9896,18.17,34434,14.9181870176427,15.3101262496333,14.6892291829548,14.836533010978,42170.6189402235,0.0,1.0
2020-09-16,18.34,18.74,18.11,18.42,30670,14.975344822308,15.3019608489668,14.7875406069792,15.0406680276398,37560.9247516018,0.0,1.0
2020-09-17,18.23,18.39,18.0,18.12,19511,14.8855254149768,15.0161718256403,14.697721199648,14.7957060076456,23894.7245786926,0.0,1.0
2020-09-18,18.12,18.65,18.11,18.63,63131,14.7957060076456,15.2284722429686,14.7875406069792,15.2121414416357,77315.2507497026,0.0,1.0
2020-09-21,18.28,18.4,17.84,18.09,40179,14.9263524183092,15.0243372263068,14.5670747889844,14.7712098056462,49206.4035081384,0.0,1.0
2020-09-22,19.69,20.58,18.22,18.5,133050,16.0776739122816,16.8043945715975,14.8773600143103,15.1059912329715,162943.626938396,0.0,1.0
2020-09-23,20.17,21.1,19.5,19.91,154329,16.4696131442722,17.228995406254,15.9225312996186,16.257312726944,189003.585131723,0.0,1.0
2020-09-24,17.59,20.275,16.58,20.22,224772,14.3629397723227,16.5553498512701,13.5382343050091,16.5104401476046,275273.693455071,0.0,1.0
2020-09-25,17.05,17.59,16.81,17.39,42783,13.9220081363332,14.3629397723227,13.7260385203379,14.1996317589932,52395.4693070682,0.0,1.0
2020-09-28,18.62,18.79,17.2601,17.3,56565,15.2039760409692,15.3427878522992,14.0935632043358,14.126143152995,69274.0041921863,0.0,1.0
2020-09-29,18.48,18.7638,18.13,18.58,16364,15.0896604316386,15.321394502553,14.8038714083121,15.1713144383033,20040.6577318295,0.0,1.0
2020-09-30,18.29,18.85,18.17,18.51,25627,14.9345178189756,15.391780256298,14.836533010978,15.114156633638,31384.8652953799,0.0,1.0
2020-10-01,19.28,19.71,18.3,18.5,40579,15.7428924849563,16.0940047136145,14.9426832196421,15.1059912329715,49696.275366653,0.0,1.0
2020-10-02,18.73,19.66,18.65,19.03,14339,15.2937954483004,16.0531777102822,15.2284722429686,15.5387574682945,17560.6814480997,0.0,1.0
2020-10-05,19.93,19.99,18.99,18.99,54390,16.2736435282769,16.3226359322757,15.5060958656286,15.5060958656286,66610.3259615136,0.0,1.0
2020-10-06,19.66,20.5,19.32,20.48,110624,16.0531777102822,16.7390713662657,15.7755540876222,16.7227405649328,135478.961190779,0.0,1.0
2020-10-07,20.06,20.1,19.395,19.65,35375,16.379793736941,16.4124553396069,15.8367945926207,16.0450123096157,43323.042487379,0.0,1.0
2020-10-08,20.03,20.1998,19.6511,20.12,28636,16.3552975349416,16.4939460382583,16.045910503689,16.4287861409398,35069.9263510554,0.0,1.0
2020-10-09,19.92,20.08,19.649,19.99,28446,16.2654781276104,16.396124538274,16.0441957695491,16.3226359322757,34837.237218261,0.0,1.0
2020-10-12,19.69,20.1,19.502,19.96,23652,16.0776739122816,16.4124553396069,15.9241643797519,16.2981397302763,28966.1229939643,0.0,1.0
2020-10-13,19.95,20.09,19.43,19.69,37430,16.2899743296098,16.4042899389404,15.8653734949533,16.0776739122816,45839.7591604975,0.0,1.0
2020-10-14,19.53,20.08,19.51,19.78,70069,15.9470275016181,16.396124538274,15.9306967002851,16.1511625182798,85812.0781356367,0.0,1.0
2020-10-15,19.75,19.8,18.52,19.2,49810,16.1266663162804,16.1674933196128,15.1223220343045,15.6775692796245,61001.2931815222,0.0,1.0
2020-10-16,20.33,20.45,19.76,19.76,54876,16.6002595549357,16.6982443629334,16.1348317169469,16.1348317169469,67205.5202696089,0.0,1.0
2020-10-19,20.79,21.26,20.5,20.5,47801,16.9758679855934,17.3596418169176,16.7390713662657,16.7390713662657,58540.911772133,0.0,1.0
2020-10-20,21.68,21.8,20.58,20.58,98759,17.7025886449093,17.800573452907,16.8043945715975,16.8043945715975,120948.137187592,0.0,1.0
2020-10-21,21.39,22.78,21.2132,21.57,88972,17.4657920255817,18.6007827182212,17.3214277417985,17.6127692375782,108962.197489387,0.0,1.0
2020-10-22,20.24,21.505,20.0201,21.4,61796,16.5267709489375,17.5596941332461,16.3472137882818,17.4739574262481,75680.3034219102,0.0,1.0
2020-10-23,20.63,20.67,20.06,20.32,31572,16.8452215749299,16.8778831775958,16.379793736941,16.5920941542693,38665.585792552,0.0,1.0
2020-10-26,20.98,21.23,20.1,20.35,40078,17.1310105982564,17.3351456149181,16.4124553396069,16.6165903562687,49082.7108638635,0.0,1.0
2020-10-27,20.03,21.4,20.01,21.12,39463,16.3552975349416,17.4739574262481,16.3389667336087,17.245326207587,48329.5328813975,0.0,1.0
2020-10-28,18.46,19.9,18.24,19.9,89228,15.0733296303056,16.2491473262775,14.8936908156433,16.2491473262775,109275.715478837,0.0,1.0
2020-10-29,20.02,21.9992,18.5,21.82,117649,16.3471321342751,17.9632282341831,15.1059912329715,17.8169042542399,144082.335705941,0.0,1.0
2020-10-30,18.61,19.79,18.29,19.54,53693,15.1958106403027,16.1593279189463,14.9345178189756,15.9551929022845,65756.7242480521,0.0,1.0
2020-11-02,20.19,20.39,18.4,18.66,79781,16.4859439456051,16.6492519589346,15.0243372263068,15.2366376436351,97706.1668603701,0.0,1.0
2020-11-03,21.39,21.57,20.345,20.4,57446,17.4657920255817,17.6127692375782,16.6125076559354,16.657417359601,70352.9469605645,0.0,1.0
2020-11-04,21.57,21.92,21.16,21.49,54157,17.6127692375782,17.8985582609046,17.2779878102528,17.5474460322464,66324.9756039287,0.0,1.0
2020-11-05,22.2,22.61,21.5,21.86,46836,18.1271894795658,18.4619709068911,17.5556114329129,17.8495658569058,57359.0959134667,0.0,1.0
2020-11-06,21.86,22.34,21.83,22.02,43062,17.8495658569058,18.2415050888964,17.8250696549064,17.9802122675694,52737.1549283821,0.0,1.0
2020-11-09,17.76,22.45,17.64,22.45,166608,14.5017515836527,18.3313244962276,14.403766775655,18.3313244962276,204041.426508473,0.0,1.0
2020-11-10,19.26,20.26,17.55,17.6,85455,15.7265616836233,16.5431017502704,14.3302781696568,14.3711051729891,104654.999173399,0.0,1.0
2020-11-11,19.88,20.55,19.4,19.4,56699,16.2328165249445,16.7798983695981,15.8408772929539,15.8408772929539,69438.1112647889,0.0,1.0
2020-11-12,19.95,20.185,19.7,19.93,41851,16.2899743296098,16.4818612452719,16.0858393129481,16.2736435282769,51254.0678767294,0.0,1.0
2020-11-13,19.89,20.7519,19.71,20.21,48819,16.240981925611,16.9447578090542,16.0940047136145,16.5022747469381,59787.6356520525,0.0,1.0
2020-11-16,20.57,20.59,19.54,19.89,58885,16.796229170931,16.812559972264,15.9551929022845,16.240981925611,72115.2609715709,0.0,1.0
2020-11-17,21.21,21.73,20.44,20.5,48105,17.3188148135852,17.7434156482417,16.6900789622669,16.7390713662657,58913.214384604,0.0,1.0
2020-11-18,20.97,21.44,20.68,21.26,42339,17.1228451975899,17.506619028914,16.8860485782622,17.3596418169176,51851.711544117,0.0,1.0
2020-11-19,21.27,21.58,20.5,20.9,29248,17.367807217584,17.6209346382446,16.7390713662657,17.0656873929246,35819.4302945827,0.0,1.0
2020-11-20,21.3,21.3,20.59,20.9,32653,17.3923034195834,17.3923034195834,16.812559972264,17.0656873929246,39989.4644901877,0.0,1.0
2020-11-23,21.49,21.9,21.0,21.68,66543,17.5474460322464,17.8822274595717,17.1473413995893,17.7025886449093,81493.8577028313,0.0,1.0
2020-11-24,21.17,21.8,20.8,21.8,54865,17.2861532109193,17.800573452907,16.9840333862599,17.800573452907,67192.0487934996,0.0,1.0
2020-11-25,21.01,21.46,20.68,21.07,36148,17.1555068002558,17.522949830247,16.8860485782622,17.2044992042546,44269.7198539583,0.0,1.0
2020-11-27,21.04,21.3885,20.75,21.16,24741,17.1800030022552,17.4645672154817,16.9432063829275,17.2779878102528,30299.7991287701,0.0,1.0
2020-11-30,19.27,21.04,18.0,21.04,148330,15.7347270842898,17.1800030022552,14.697721199648,17.1800030022552,181656.731933652,0.0,1.0
2020-12-01,20.08,20.19,19.135,19.51,35149,16.396124538274,16.4859439456051,15.6244941752924,15.9306967002851,43046.2648873182,0.0,1.0
2020-12-02,20.25,20.55,19.85,19.98,54065,16.534936349604,16.7798983695981,16.2083203229451,16.3144705316092,66212.3050764704,0.0,1.0
2020-12-03,20.19,20.53,19.775,20.32,29284,16.4859439456051,16.7635675682652,16.1470798179466,16.5920941542693,35863.518761849,0.0,1.0
2020-12-04,19.97,20.24,19.4,19.99,34367,16.4206207402734,16.6426321373627,15.9519300130848,16.4370660289467,41795.5569923584,0.14,1.0
2020-12-07,20.04,20.24,19.8846,20.11,31927,16.4781792506299,16.6426321373627,16.3503993576385,16.5357377609864,38828.1417666665,0.0,1.0
2020-12-08,18.64,19.9,18.07,19.85,186920,15.3270090435,16.3630622299169,14.8583183163115,16.3219490082337,227323.464748499,0.0,1.0
2020-12-09,18.4,18.7703,18.3,18.64,64078,15.1296655794206,15.4341500992065,15.0474391360542,15.3270090435,77928.7019802821,0.0,1.0
2020-12-10,18.52,18.54,18.3172,18.34,35655,15.2283373114603,15.2447826001336,15.0615820843132,15.0803297134008,43361.963062314,0.0,1.0
2020-12-11,19.67,19.93,18.7,18.8,84653,16.1739414101741,16.3877301629268,15.3763449095199,15.4585713528863,102951.066024795,0.0,1.0
2020-12-14,20.18,20.46,19.55,19.64,48659,16.5932962713429,16.8235303127688,16.0752696781344,16.1492734771642,59176.8268307145,0.0,1.0
2020-12-15,20.83,21.07,20.34,20.36,57050,17.1277681532246,17.325111617304,16.7248585807291,16.7413038694024,69381.5732072641,0.0,1.0
2020-12-16,20.27,21.0136,20.22,20.95,40911,16.6673000703726,17.2787359032453,16.6261868486894,17.2264398852643,49754.0673353619,0.0,1.0
2020-12-17,20.74,21.04,20.38,20.5,28744,17.0537643541948,17.300443684294,16.7577491580757,16.8564208901154,34957.1242816758,0.0,1.0
2020-12-18,21.15,21.19,20.42,20.91,188798,17.3908927719971,17.4237833493437,16.7906397354223,17.1935493079177,229607.401549256,0.0,1.0
2020-12-21,22.04,22.04,20.59,20.59,48779,18.1227081179582,18.1227081179582,16.9304246891452,16.9304246891452,59322.7652844372,0.0,1.0
2020-12-22,21.94,22.47,21.59,22.18,37762,18.0404816745918,18.4762818244338,17.7526891228093,18.2378251386712,45924.3990789257,0.0,1.0
2020-12-23,22.38,22.43,21.65,22.18,37883,18.402278025404,18.4433912470872,17.8020249888292,18.2378251386712,46071.5536864294,0.0,1.0
2020-12-24,21.69,22.5,21.61,22.45,28659,17.8349155661757,18.5009497574437,17.7691344114826,18.4598365357605,34853.7512102891,0.0,1.0
2020-12-28,22.13,22.46,21.5,22.15,34001,18.196711916988,18.4680591800971,17.6786853237796,18.2131572056613,41350.4447085046,0.0,1.0
2020-12-29,21.71,22.36,21.19,22.3,41706,17.851360854849,18.3858327367307,17.4237833493437,18.3364968707109,50720.9095912738,0.0,1.0
2020-12-30,22.14,22.3,21.26,21.35,41856,18.2049345613246,18.3364968707109,17.4813418597002,17.5553456587299,50903.332658427,0.0,1.0
2020-12-31,21.17,22.21,21.15,22.21,26660,17.4073380606704,18.2624930716811,17.3908927719971,18.2624930716811,32422.6598020274,0.0,1.0
2021-01-04,21.08,21.52,20.7,21.1,29356,17.3333342616406,17.6951306124528,17.0208737768482,17.3497795503139,35701.4103956608,0.0,1.0
2021-01-05,21.7,22.17,21.105,21.18,31539,17.8431382105124,18.2296024943345,17.3538908724822,17.415560705007,38356.2740996303,0.0,1.0
2021-01-06,22.35,23.5,21.7402,21.93,137640,18.3776100923941,19.3232141911079,17.8761932407457,18.0322590302551,167391.40641977,0.0,1.0
2021-01-07,22.42,22.5,22.0,22.44,31126,18.4351686027506,18.5009497574437,18.0898175406116,18.4516138914239,37854.0025880685,0.0,1.0
2021-01-08,21.84,22.42,21.51,22.42,27959,17.9582552312254,18.4351686027506,17.6869079681162,18.4351686027506,34002.443563574,0.0,1.0
2021-01-11,21.98,22.0723,21.51,21.51,27139,18.0733722519383,18.1492672591656,17.6869079681162,17.6869079681162,33005.1974631367,0.0,1.0
2021-01-12,22.43,22.44,21.86,22.03,53020,18.4433912470872,18.4516138914239,17.9747005198986,18.1144854736216,64480.4734697486,0.0,1.0
2021-01-13,21.87,22.31,21.76,22.11,38534,17.9829231642353,18.3447195150475,17.8924740765322,18.1802666283147,46863.2697978742,0.0,1.0
2021-01-14,22.42,23.7999,21.91,22.0,190156,18.4351686027506,19.5698112947638,18.0158137415819,18.0898175406116,231258.938383883,0.0,1.0
2021-01-15,20.74,22.93,19.95,22.28,138637,17.0537643541948,18.8545234639193,16.4041754516001,18.3200515820376,168603.911739448,0.0,1.0
2021-01-19,21.1,21.28,20.31,20.35,39273,17.3497795503139,17.4977871483734,16.7001906477192,16.7330812250658,47762.0074420489,0.0,1.0
2021-01-20,20.57,21.3786,20.4932,21.11,29556,16.9139794004719,17.5788624215327,16.8508294919665,17.3580021946505,35944.6411518651,0.0,1.0
2021-01-21,20.87,21.28,20.42,20.85,26495,17.1606587305711,17.4977871483734,16.7906397354223,17.1442134418978,32221.994428159,0.0,1.0
2021-01-22,21.74,21.9,20.66,20.66,31573,17.8760287878589,18.0075910972452,16.9879831995017,16.9879831995017,38397.6233281851,0.0,1.0
2021-01-25,21.36,21.96,20.86,21.6,29655,17.5635683030666,18.0569269632651,17.1524360862345,17.760911767146,36065.0403761861,0.0,1.0
2021-01-26,21.04,21.49,20.7,21.49,24941,17.300443684294,17.6704626794429,17.0208737768482,17.6704626794429,30332.0914524519,0.0,1.0
2021-01-27,21.29,21.46,20.2,20.53,47394,17.5060097927101,17.645794746433,16.6097415600161,16.8810888231253,57638.3922977227,0.0,1.0
2021-01-28,21.25,21.4314,20.74,21.06,32970,17.4731192153635,17.6222779836302,17.0537643541948,17.3168889729673,40096.5901602718,0.0,1.0
2021-01-29,20.85,21.36,20.36,21.36,30067,17.1442134418978,17.5635683030666,16.7413038694024,17.5635683030666,36566.0957339671,0.0,1.0
2021-02-01,21.36,21.63,20.71,20.87,32746,17.5635683030666,17.7855797001559,17.0290964211849,17.1606587305711,39824.1717133229,0.0,1.0
2021-02-02,21.09,21.38,20.67,21.38,21054,17.3415569059772,17.5800135917398,16.9962058438383,17.5800135917398,25604.9017056222,0.0,1.0
2021-02-03,21.26,21.66,20.92,21.08,23143,17.4813418597002,17.8102476331658,17.2017719522543,17.3333342616406,28145.4469541755,0.0,1.0
2021-02-04,22.45,22.63,21.39,21.39,25257,18.4598365357605,18.6078441338201,17.5882362360765,17.5882362360765,30716.3960472546,0.0,1.0
2021-02-05,22.3,22.68,21.94,22.68,14590,18.3364968707109,18.6489573555033,18.0404816745918,18.6489573555033,17743.6836651005,0.0,1.0
2021-02-08,22.89,22.94,21.99,22.3,24703,18.8216328865727,18.8627461082559,18.081594896275,18.3364968707109,30042.6468525689,0.0,1.0
2021-02-09,23.18,23.34,22.5,22.65,22494,19.0600895723353,19.1916518817216,18.5009497574437,18.6242894224933,27356.1631502929,0.0,1.0
2021-02-10,22.39,23.65,22.19,23.34,67380,18.4105006697407,19.4465538561575,18.2460477830078,19.1916518817216,81944.441765214,0.0,1.0
2021-02-11,21.95,22.9079,21.6,22.66,32544,18.0487043189284,18.8363514199353,17.760911767146,18.63251206683,39578.5086495568,0.0,1.0
2021-02-12,22.43,22.79,21.56,22.04,20029,18.4433912470872,18.7394064432063,17.7280211897994,18.1227081179582,24358.3440800753,0.0,1.0
2021-02-16,21.51,22.555,21.4,22.27,27319,17.6869079681162,18.5461743012952,17.5964588804131,18.311828937701,33224.1051437205,0.0,1.0
2021-02-17,21.1,22.16,20.5,21.59,24279,17.3497795503139,18.2213798499979,16.8564208901154,17.7526891228093,29526.9976494158,0.0,1.0
2021-02-18,20.9,21.4061,20.51,21.34,20846,17.1853266635811,17.6014746934585,16.864643534452,17.5471230143933,25351.9417191696,0.0,1.0
2021-02-19,21.43,21.43,20.8,20.8,60594,17.6211268134231,17.6211268134231,17.1031002202146,17.1031002202146,73691.6222072036,0.0,1.0
2021-02-22,20.56,21.41,20.5,21.39,98426,16.9057567561352,17.6046815247498,16.8564208901154,17.5882362360765,119701.152050801,0.0,1.0
2021-02-23,21.23,21.38,20.0501,20.47,56005,17.4566739266902,17.5800135917398,16.4864841214099,16.8317529571055,68110.6925060972,0.0,1.0
2021-02-24,21.54,21.86,21.0,21.3,39187,17.7115759011261,17.9747005198986,17.2675531069475,17.5142324370467,47657.4182168811,0.0,1.0
2021-02-25,21.31,22.25,21.03,21.45,79436,17.5224550813834,18.2953836490277,17.2922210399574,17.6375721020963,96606.3917492066,0.0,1.0
2021-02-26,19.76,21.33,19.75,21.33,70638,16.2479452092039,17.5389003700566,16.2397225648673,17.5389003700566,85906.6707837816,0.0,1.0
2021-03-01,20.86,21.0136,20.19,20.19,37023,17.1524360862345,17.2787359032453,16.6015189156795,16.6015189156795,45025.661434751,0.0,1.0
2021-03-02,21.78,22.35,20.32,20.84,86423,17.9089193652055,18.3776100923941,16.7084132920558,17.1359907975612,105103.658217203,0.0,1.0
2021-03-03,21.11,21.97,20.93,21.82,35129,17.3580021946505,18.0651496076017,17.209994596591,17.9418099425521,42722.2661734968,0.0,1.0
2021-03-04,20.74,21.125,20.26,20.8,39904,17.0537643541948,17.3703361611555,16.659077426036,17.1031002202146,48529.4004778733,0.0,1.0
2021-03-05,21.39,21.39,20.5,21.01,26577,17.5882362360765,17.5882362360765,16.8564208901154,17.2757757512841,32321.7190382027,0.0,1.0
2021-03-08,21.75,22.36,21.11,21.38,33601,17.8842514321956,18.3858327367307,17.3580021946505,17.5800135917398,40863.9831960962,0.0,1.0
2021-03-09,21.98,22.87,21.72,22.12,33897,18.0733722519383,18.8051875978995,17.8595834991857,18.1884892726513,41223.9647152786,0.0,1.0
2021-03-10,22.47,22.805,22.13,22.22,30150,18.4762818244338,18.7517404097113,18.196711916988,18.2707157160177,36667.0364977917,0.0,1.0
2021-03-11,23.27,23.4444,21.9744,22.8,39459,19.1340933713651,19.2774962885962,18.0687675711098,18.747629087543,47988.2120453189,0.0,1.0
2021-03-12,23.31,23.498,22.83,23.32,35858,19.1669839487117,19.3215696622406,18.7722970205529,19.1752065930483,43608.8422798612,0.0,1.0
2021-03-15,23.46,23.565,23.06,23.13,37816,19.2903236137613,19.3766613792961,18.9614178402956,19.0189763506521,45990.0713831009,0.0,1.0
2021-03-16,24.05,24.05,22.8,23.46,60759,19.8905766503362,19.8905766503362,18.8567628951212,19.4026165578747,73464.6348211982,0.14,1.0
2021-03-17,22.91,24.05,22.71,23.9,71529,18.9477385055801,19.8905766503362,18.7823283047457,19.7665189997104,86486.8063023666,0.0,1.0
2021-03-18,22.23,23.17,22.15,22.78,92615,18.3853438227432,19.1627717666648,18.3191797424094,18.8402218750377,111982.210931142,0.0,1.0
2021-03-19,22.25,22.7813,21.84,22.59,123385,18.4018848428266,18.8412970413432,18.0627939311161,18.6830821842451,149186.68785552,0.0,1.0
2021-03-22,21.23,22.35,21.17,22.35,40834,17.5582928185712,18.4845899432438,17.5086697583209,18.4845899432438,49373.0130234008,0.0,1.0
2021-03-23,20.32,21.4474,20.27,21.02,68183,16.8056764047747,17.7380937068782,16.7643238545661,17.3846121076951,82441.1066017175,0.0,1.0
2021-03-24,20.2,21.09,20.2,20.48,35340,16.706430284274,17.4425056779871,16.706430284274,16.9380045654422,42730.1337181513,0.0,1.0
2021-03-25,20.73,20.9,20.1,20.1,25568,17.1447673164852,17.2853659871944,16.6237251838568,16.6237251838568,30914.659278599,0.0,1.0
2021-03-26,20.92,21.19,20.36,20.94,17431,17.3019070072779,17.5252107784043,16.8387584449415,17.3184480273613,21076.0883090292,0.0,1.0
2021-03-29,20.11,21.13,20.0,20.95,28692,16.6319956938985,17.475587718154,16.5410200834396,17.326718537403,34691.9353888285,0.0,1.0
2021-03-30,21.15,21.48,20.24,20.24,32480,17.4921287382374,17.7650555696142,16.7395123244409,16.7395123244409,39272.0640397723,0.0,1.0
2021-03-31,20.91,21.37,20.61,21.36,64180,17.2936364972361,17.6740799591552,17.0455211959845,17.6658094491135,77601.0181672595,0.0,1.0
2021-04-01,20.86,21.48,20.62,21.0,44420,17.2522839470275,17.7650555696142,17.0537917060263,17.3680710876116,53708.9003893684,0.0,1.0
2021-04-05,21.5,21.5,20.595,20.77,46871,17.7815965896976,17.7815965896976,17.033115430922,17.1778493566521,56672.4419214337,0.0,1.0
2021-04-06,21.21,21.7,21.16,21.53,20153,17.5417517984877,17.947006790532,17.5003992482791,17.8064081198228,24367.3000798501,0.0,1.0
2021-04-07,21.0,21.29,20.77,21.21,21250,17.3680710876116,17.6079158788215,17.1778493566521,17.5417517984877,25693.6995334101,0.0,1.0
2021-04-08,20.91,21.01,20.6,20.98,14589,17.2936364972361,17.3763415976533,17.0372506859428,17.3515300675282,17639.7827055492,0.0,1.0
2021-04-09,21.1,21.15,20.77,20.77,16671,17.4507761880288,17.4921287382374,17.1778493566521,17.1778493566521,20157.1607021873,0.0,1.0
2021-04-12,21.09,21.22,20.9,20.97,13830,17.4425056779871,17.5500223085294,17.2853659871944,17.3432595574865,16722.0642139794,0.0,1.0
2021-04-13,21.09,21.13,20.85,21.04,16705,17.4425056779871,17.475587718154,17.2440134369858,17.4011531277785,20198.2706214407,0.0,1.0
2021-04-14,21.25,21.39,21.0,21.02,30081,17.5748338386546,17.6906209792387,17.3680710876116,17.3846121076951,36371.3965018593,0.0,1.0
2021-04-15,22.79,23.07,21.375,21.5,73439,18.8484923850795,19.0800666662476,17.6782152141761,17.7815965896976,88796.216472193,0.0,1.0
2021-04-16,22.39,23.07,21.6035,23.07,27250,18.5176719834107,19.0800666662476,17.8671963686294,19.0800666662476,32948.3911663729,0.0,1.0
2021-04-19,22.24,23.07,22.09,22.76,51496,18.3936143327849,19.0800666662476,18.2695566821591,18.8236808549543,62264.6000551757,0.0,1.0
2021-04-20,21.7,22.35,21.55,22.09,38791,17.947006790532,18.4845899432438,17.8229491399062,18.2695566821591,46902.790522377,0.0,1.0
2021-04-21,21.93,22.16,21.586,21.8,21593,18.1372285214916,18.3274502524511,17.8527229760564,18.0297118909492,26108.4260717611,0.0,1.0
2021-04-22,22.06,22.2,21.75,22.08,34181,18.2447451520339,18.360532292618,17.9883593407406,18.2612861721174,41328.7691177172,0.0,1.0
2021-04-23,22.25,22.4499,22.0636,22.24,22570,18.4018848428266,18.5672123385606,18.2477225356489,18.3936143327849,27289.7316926619,0.0,1.0
2021-04-26,22.56,22.6399,22.13,22.13,52682,18.6582706541199,18.7243520293532,18.302638722326,18.302638722326,63698.6107679582,0.0,1.0
2021-04-27,23.2,23.78,22.5,22.5,69803,19.18758329679,19.6672728792097,18.6086475938696,18.6086475938696,84399.8733426175,0.0,1.0
2021-04-28,22.81,23.69,22.75,23.44,26088,18.8650334051629,19.5928382888342,18.8154103449126,19.3860755377912,31543.3992201225,0.0,1.0
2021-04-29,22.86,23.5472,22.49,23.06,21647,18.9063859553715,19.4747354054385,18.6003770838279,19.0717961562059,26173.7182964578,0.0,1.0
2021-04-30,22.02,22.69,21.9,22.68,56962,18.211663111867,18.7657872846623,18.1124169913664,18.7575167746205,68873.6241328051,0.0,1.0
2021-05-03,22.51,22.84,22.07,22.07,43407,18.6169181039113,18.8898449352881,18.2530156620756,18.2530156620756,52484.0666186698,0.0,1.0
2021-05-04,22.19,22.41,22.02,22.41,27618,18.3522617825763,18.5342130034941,18.211663111867,18.5342130034941,33393.345586528,0.0,1.0
2021-05-05,22.36,22.5576,22.14,22.43,25063,18.4928604532855,18.6562857317099,18.3109092323677,18.5507540235775,30304.056066158,0.0,1.0
2021-05-06,22.57,22.58,22.31,22.45,54650,18.6665411641616,18.6748116742033,18.4515079030769,18.567295043661,66078.1496235701,0.0,1.0
2021-05-07,22.71,23.1145,22.48,22.48,67235,18.7823283047457,19.1168704359333,18.5921065737861,18.5921065737861,81294.8653237096,0.0,1.0
2021-05-10,22.72,23.15,22.7,22.72,34912,18.7905988147874,19.1462307465814,18.774057794704,18.7905988147874,42212.6323816666,0.0,1.0
2021-05-11,23.04,23.2,22.43,22.7,30417,19.0552551361225,19.18758329679,18.5507540235775,18.774057794704,36777.6592333051,0.0,1.0
2021-05-12,22.5,23.11,22.45,22.88,34290,18.6086475938696,19.1131487064145,18.567295043661,18.9229269754549,41460.5626823827,0.0,1.0
2021-05-13,23.16,23.2,22.6454,22.7,25430,19.1545012566231,19.18758329679,18.7289008098762,18.774057794704,30747.8013710409,0.0,1.0
2021-05-14,23.79,24.0,22.98,22.98,64907,19.6755433892514,19.8492241001276,19.0056320758721,19.0056320758721,78480.0449701202,0.0,1.0
2021-05-17,23.72,23.868,23.35,23.53,24587,19.6176498189594,19.7400533675769,19.3116409474158,19.4605101281667,29728.5171966096,0.0,1.0
2021-05-18,23.24,23.9399,23.24,23.7,30668,19.2206653369569,19.7995183347768,19.2206653369569,19.601108798876,37081.1471666174,0.0,1.0
2021-05-19,23.17,23.28,22.545,22.97,29262,19.1627717666648,19.2537473771237,18.6458648890573,18.9973615658304,35381.1310939599,0.0,1.0
2021-05-20,23.53,23.57,23.0,23.12,31591,19.4605101281667,19.4935921683336,19.0221730959556,19.1214192164562,38197.1605628216,0.0,1.0
2021-05-21,23.42,24.0,23.22,23.75,31721,19.3695345177078,19.8492241001276,19.2041243168734,19.6424613490846,38354.3455482025,0.0,1.0
2021-05-24,23.9,23.99,23.44,23.63,31087,19.7665189997104,19.8409535900858,19.3860755377912,19.5432152285839,37587.7664656526,0.0,1.0
2021-05-25,23.21,23.97,23.14,23.93,26244,19.1958538068317,19.8244125700024,19.1379602365397,19.7913305298355,31732.0212025795,0.0,1.0
2021-05-26,23.81,23.83,23.32,23.32,19284,19.6920844093349,19.7086254294183,19.2868294172906,19.2868294172906,23316.5789083426,0.0,1.0
2021-05-27,25.36,25.49,23.83,24.05,130631,20.9740134658015,21.0815300963438,19.7086254294183,19.8905766503362,157947.937117595,0.0,1.0
2021-05-28,24.45,25.72,24.36,25.5,41100,20.337184192589,21.3935532692593,20.2623233918801,21.2105602008597,49411.707662371,0.14,1.0
2021-06-01,24.86,24.97,24.18,24.52,30101,20.6782167291519,20.7697132633517,20.1126017904623,20.3954092598071,36188.3652638692,0.0,1.0
2021-06-02,24.55,25.07,24.1601,25.07,20550,20.4203628600434,20.852891930806,20.0960492356389,20.852891930806,24705.8538311854,0.0,1.0
2021-06-03,24.13,24.48,24.0,24.29,26901,20.0710124567351,20.3621377928253,19.9628801890444,20.2040983246621,32341.2250079182,0.0,1.0
2021-06-04,24.06,24.43,24.0,24.36,18303,20.0127873895171,20.3205484590982,19.9628801890444,20.2623233918801,22004.4400327098,0.0,1.0
2021-06-07,25.47,25.55,24.05,24.05,46428,21.1856066006234,21.2521495345869,20.0044695227716,20.0044695227716,55817.1961885294,0.0,1.0
2021-06-08,25.1,25.6773,25.01,25.41,27416,20.8778455310423,21.3580359782563,20.8029847303334,21.1356994001508,32960.3741428604,0.0,1.0
2021-06-09,24.48,25.01,24.32,25.01,18701,20.3621377928253,20.8029847303334,20.2290519248984,20.8029847303334,22482.9281020438,0.0,1.0
2021-06-10,23.81,24.59,23.5438,24.48,34087,19.8048407208812,20.4536343270251,19.5834191081177,20.3621377928253,40980.4593451882,0.0,1.0
2021-06-11,23.92,24.1077,23.72,23.79,16719,19.896337255081,20.0524636138928,19.7299799201723,19.7882049873903,20100.1056060141,0.0,1.0
2021-06-14,23.49,24.015,23.4,24.01,32946,19.5386689850273,19.9753569891626,19.4638081843183,19.9711980557899,39608.7133976756,0.0,1.0
2021-06-15,22.63,23.7,22.58,23.62,46240,18.8233324449198,19.7133441866814,18.7817431111926,19.6468012527179,55591.1766984923,0.0,1.0
2021-06-16,22.83,22.91,22.5,22.81,32343,18.9896897798285,19.056232713792,18.7152001772292,18.9730540463377,38883.767905695,0.0,1.0
2021-06-17,22.52,22.81,22.43,22.69,25003,18.73183591072,18.9730540463377,18.6569751100111,18.8732396453924,30059.3899436074,0.0,1.0
2021-06-18,22.65,22.76,22.26,22.26,77112,18.8399681784107,18.9314647126105,18.5155713753387,18.5155713753387,92706.4623177797,0.0,1.0
2021-06-21,23.13,23.31,22.69,22.81,43413,19.2392257821916,19.3889473836094,18.8732396453924,18.9730540463377,52192.4687286255,0.0,1.0
2021-06-22,23.26,23.385,22.65,22.99,28911,19.3473580498822,19.4513313842002,18.8399681784107,19.1227756477555,34757.7099811876,0.0,1.0
2021-06-23,22.94,23.325,22.86,23.18,27184,19.0811863140283,19.4014241837276,19.0146433800648,19.2808151159188,32681.4564743039,0.0,1.0
2021-06-24,23.23,23.66,22.86,22.94,25375,19.3224044496459,19.6800727196996,19.0146433800648,19.0811863140283,30506.6199983617,0.0,1.0
2021-06-25,22.87,23.52,22.85,23.29,235353,19.0229612468103,19.5636225852636,19.0063255133194,19.3723116501185,282948.750205887,0.0,1.0
2021-06-28,22.71,22.9,22.63,22.9,24460,18.8898753788833,19.0479148470466,18.8233324449198,19.0479148470466,29406.5783314256,0.0,1.0
2021-06-29,23.02,23.38,22.55,22.74,21541,19.1477292479918,19.4471724508275,18.7567895109563,18.9148289791196,25897.2650792003,0.0,1.0
2021-06-30,22.95,23.31,22.85,23.0,16815,19.0895041807738,19.3889473836094,19.0063255133194,19.1310935145009,20215.5198136926,0.0,1.0
2021-07-01,23.01,23.4011,22.88,23.15,10679,19.1394113812464,19.4647231496603,19.0312791135557,19.2558615156825,12838.6283729065,0.0,1.0
2021-07-02,22.99,23.18,22.9,23.18,16392,19.1227756477555,19.2808151159188,19.0479148470466,19.2808151159188,19706.9759611091,0.0,1.0
2021-07-06,22.93,23.04,22.61,23.01,15395,19.0728684472829,19.1643649814827,18.806696711429,19.1394113812464,18508.3513251143,0.0,1.0
2021-07-07,22.9,23.2312,22.7111,22.84,12458,19.0479148470466,19.3234025936554,18.8907903442253,18.998007646574,14977.3979089493,0.0,1.0
2021-07-08,22.73,22.8778,22.55,22.55,24936,18.9065111123742,19.0294491828717,18.7567895109563,18.7567895109563,29978.8404444983,0.0,1.0
2021-07-09,22.57,22.97,22.26,22.97,19446,18.7734252444472,19.1061399142646,18.5155713753387,19.1061399142646,23378.5904428824,0.0,1.0
2021-07-12,23.26,23.36,22.2837,22.3,27309,19.3473580498822,19.4305367173366,18.5352847195254,18.5488428423205,32831.7353905521,0.0,1.0
2021-07-13,23.1,23.2,22.91,23.04,21093,19.2142721819553,19.2974508494096,19.056232713792,19.1643649814827,25358.6654433671,0.0,1.0
2021-07-14,22.98,23.45,22.98,23.15,14507,19.1144577810101,19.5053975180455,19.1144577810101,19.2558615156825,17440.7699040879,0.0,1.0
2021-07-15,23.5,23.65,22.85,22.85,20931,19.5469868517727,19.6717548529542,19.0063255133194,19.0063255133194,25163.9039679096,0.0,1.0
2021-07-16,23.0,23.69,22.95,23.69,17242,19.1310935145009,19.705026319936,19.0895041807738,19.705026319936,20728.8725915961,0.0,1.0
2021-07-19,23.06,23.2682,22.5,22.7,39757,19.1810007149735,19.3541787006135,18.7152001772292,18.8815575121379,47797.1109862016,0.0,1.0
2021-07-20,23.56,23.71,23.015,23.08,26818,19.5968940522453,19.7216620534268,19.1435703146191,19.1976364484644,32241.4398075295,0.0,1.0
2021-07-21,23.82,23.9,23.39,23.75,22129,19.8131585876266,19.8797015215901,19.4554903175729,19.7549335204086,26604.1771012313,0.0,1.0
2021-07-22,23.49,23.82,23.2,23.82,6109,19.5386689850273,19.8131585876266,19.2974508494096,19.8131585876266,7344.43119487648,0.0,1.0
2021-07-23,23.6,23.78,23.05,23.78,5490,19.630165519227,19.7798871206449,19.1726828482281,19.7798871206449,6600.25000161598,0.0,1.0
2021-07-26,23.64,24.5,23.53,23.55,24941,19.6634369862088,20.3787735263162,19.571940452009,19.5885761854999,29984.8516011482,0.0,1.0
2021-07-27,23.09,23.53,22.95,23.53,13970,19.2059543152098,19.571940452009,19.0895041807738,19.571940452009,16795.1716798862,0.0,1.0
2021-07-28,23.04,23.7838,22.8451,23.7838,9365,19.1643649814827,19.7830479100081,19.0022497586141,19.7830479100081,11258.8964053066,0.0,1.0
2021-07-29,22.68,23.335,22.55,23.14,24837,18.864921778647,19.409742050473,18.7567895109563,19.247543648937,29859.8195428298,0.0,1.0
2021-07-30,22.7,23.01,22.54,23.0,20530,18.8815575121379,19.1394113812464,18.7484716442109,19.1310935145009,24681.8092045857,0.0,1.0
2021-08-02,22.7,23.14,22.665,22.97,18999,18.8815575121379,19.247543648937,18.8524449785288,19.1061399142646,22841.1930383792,0.0,1.0
2021-08-03,22.91,23.385,22.6843,22.96,5809,19.056232713792,19.4513313842002,18.8684984613475,19.0978220475192,6983.76179588109,0.0,1.0
2021-08-04,23.07,23.3799,22.71,22.71,8942,19.189318581719,19.44708927216,18.8898753788833,18.8898753788833,10750.3525527231,0.0,1.0
2021-08-05,23.58,23.65,23.0,23.25,9539,19.6135297857362,19.6717548529542,19.1310935145009,19.3390401831368,11468.084656724,0.0,1.0
2021-08-06,23.29,23.61,23.15,23.5,6768,19.3723116501185,19.6384833859725,19.2558615156825,19.5469868517727,8136.70164133643,0.0,1.0
2021-08-09,23.53,23.68,23.11,23.11,18203,19.571940452009,19.6967084531905,19.2225900487007,19.2225900487007,21884.2168997114,0.0,1.0
2021-08-10,23.18,23.56,23.055,23.44,9252,19.2808151159188,19.5968940522453,19.1768417816008,19.4970796513001,11123.0442650184,0.0,1.0
2021-08-11,23.32,23.52,22.78,23.08,25173,19.3972652503549,19.5636225852636,18.9481004461014,19.1976364484644,30263.7692697046,0.0,1.0
2021-08-12,22.98,23.35,22.98,23.12,17519,19.1144577810101,19.4222188505912,19.1144577810101,19.2309079154461,21061.8906700018,0.0,1.0
2021-08-13,23.01,23.313,23.01,23.01,8405,19.1394113812464,19.391442743633,19.1394113812464,19.1394113812464,10104.7543285213,0.0,1.0
2021-08-16,22.86,23.26,22.83,23.03,19646,19.0146433800648,19.3473580498822,18.9896897798285,19.1560471147372,23619.0367088793,0.0,1.0
2021-08-17,22.78,23.02,22.7418,22.8,24277,18.9481004461014,19.1477292479918,18.9163261951338,18.9647361795922,29186.5699980383,0.0,1.0
2021-08-18,22.44,23.98,22.4,23.0,32190,18.6652929767566,19.9462444555536,18.6320215097748,19.1310935145009,38699.8265122072,0.0,1.0
2021-08-19,22.98,23.09,22.4,22.4,20912,19.1144577810101,19.2059543152098,18.6320215097748,18.6320215097748,25141.0615726399,0.0,1.0
2021-08-20,23.14,23.28,22.715,22.75,18384,19.247543648937,19.3639937833731,18.894034312256,18.923146845865,22101.8207704386,0.0,1.0
2021-08-23,23.15,23.55,22.8,23.55,19043,19.2558615156825,19.5885761854999,18.9647361795922,19.5885761854999,22894.0912168985,0.0,1.0
2021-08-24,23.35,23.45,22.95,23.11,141772,19.4222188505912,19.5053975180455,19.0895041807738,19.2225900487007,170442.74011459,0.0,1.0
2021-08-25,23.43,23.53,23.11,23.2,20211,19.4887617845546,19.571940452009,19.2225900487007,19.2974508494096,24298.2974103207,0.0,1.0
2021-08-26,23.32,23.4,23.205,23.4,9628,19.3972652503549,19.4638081843183,19.3016097827823,19.4638081843183,11575.0832450926,0.0,1.0
2021-08-27,23.29,23.47,23.22,23.32,34772,19.3723116501185,19.5220332515364,19.3140865829005,19.3972652503549,41803.9878062279,0.0,1.0
2021-08-30,23.17,23.35,23.05,23.35,14218,19.2724972491733,19.4222188505912,19.1726828482281,19.4222188505912,17093.3250497224,0.0,1.0
2021-08-31,23.1,23.27,22.92,23.27,17841,19.2142721819553,19.3556759166277,19.0645505805374,19.3556759166277,21449.0091582569,0.0,1.0
2021-09-01,22.86,23.25,22.86,23.25,14049,19.0146433800648,19.3390401831368,19.0146433800648,19.3390401831368,16890.147954955,0.0,1.0
2021-09-02,22.67,22.86,22.6,22.82,20540,18.8566039119016,19.0146433800648,18.7983788446835,18.9813719130831,24693.8315178856,0.0,1.0
2021-09-03,21.95,22.65,21.69,22.53,31866,18.3741676406663,18.96013198456,18.1565237415058,18.8596809541782,38067.5039914154,0.14,1.0
2021-09-07,21.79,22.1343,21.55,22.01,13981,18.2402329334906,18.5284436814943,18.0393308727271,18.4243931558572,16701.8694942565,0.0,1.0
2021-09-08,21.02,21.9953,21.02,21.9953,30506,17.5956721552076,18.4120879046354,17.5956721552076,18.4120879046354,36442.8317567977,0.0,1.0
2021-09-09,21.05,21.69,21.03,21.03,20963,17.620784912803,18.1565237415058,17.6040430744061,17.6040430744061,25042.6500399184,0.0,1.0
2021-09-10,21.01,21.815,21.01,21.18,27203,17.5873012360091,18.2611602314868,17.5873012360091,17.7296068623833,32497.0285281639,0.0,1.0
2021-09-13,20.97,21.29,20.91,21.08,26223,17.5538175592152,17.8216869735666,17.5035920440243,17.6458976703985,31326.3088296894,0.0,1.0
2021-09-14,19.99,20.99,19.99,20.99,33784,16.733467477764,17.5705593976121,16.733467477764,17.5705593976121,40358.7696870011,0.0,1.0
2021-09-15,19.55,20.53,19.45,20.0,58765,16.3651470330308,17.185497114482,16.281437841046,16.7418383969625,70201.3704906648,0.0,1.0
2021-09-16,19.0,19.9899,18.87,19.59,72018,15.9047464771144,16.733383768572,15.7959245275341,16.3986307098248,86033.5624946257,0.0,1.0
2021-09-17,18.98,20.0,18.89,18.91,133234,15.8880046387174,16.7418383969625,15.8126663659311,15.829408204328,159162.926843414,0.0,1.0
2021-09-20,18.15,19.88,18.08,19.1,105672,15.1932183452435,16.6413873665807,15.1346219108541,15.9884556690992,126237.032629788,0.0,1.0
2021-09-21,18.49,19.43,18.31,18.31,110558,15.4778295979918,16.2646960026491,15.3271530524192,15.3271530524192,132073.90655504,0.0,1.0
2021-09-22,18.92,19.32,18.77,18.77,35493,15.8377791235265,16.1726158914658,15.7122153355493,15.7122153355493,42400.3614877081,0.0,1.0
2021-09-23,19.32,19.54,18.89,18.89,38886,16.1726158914658,16.3567761138323,15.8126663659311,15.8126663659311,46453.6797906914,0.0,1.0
2021-09-24,19.35,19.46,19.18,19.18,33226,16.1977286490612,16.2898087602445,16.055423022687,16.055423022687,39692.176226033,0.0,1.0
2021-09-27,19.76,20.0,19.25,19.34,30815,16.5409363361989,16.7418383969625,16.1140194570764,16.1893577298627,36811.9668453984,0.0,1.0
2021-09-28,19.57,19.9528,19.45,19.71,30916,16.3818888714278,16.7023276583457,16.281437841046,16.4990817402065,36932.6226510574,0.0,1.0
2021-09-29,20.21,20.38,19.49,19.69,28798,16.9176277001306,17.0599333265048,16.3149215178399,16.4823399018096,34402.434568028,0.0,1.0
2021-09-30,18.91,20.21,18.86,20.21,47073,15.829408204328,16.9176277001306,15.7875536083356,16.9176277001306,56233.9677207022,0.0,1.0
2021-10-01,18.89,19.09,18.56,18.91,46944,15.8126663659311,15.9800847499007,15.5364260323812,15.829408204328,56079.8627808008,0.0,1.0
2021-10-04,18.87,19.2,18.8,18.9,19713,15.7959245275341,16.072164861084,15.7373280931447,15.8210372851295,23549.3851183949,0.0,1.0
2021-10-05,18.78,19.045,18.78,18.92,16194,15.7205862547478,15.9424156135075,15.7205862547478,15.8377791235265,19345.5457113218,0.0,1.0
2021-10-06,18.71,18.89,18.4468,18.75,16199,15.6619898203584,15.8126663659311,15.4416672270544,15.6954734971523,19351.5187710079,0.0,1.0
2021-10-07,19.37,19.52,18.97,18.97,38188,16.2144704874582,16.3400342754354,15.8796337195189,15.8796337195189,45619.8406585127,0.0,1.0
2021-10-08,19.46,19.58,19.4,19.53,14073,16.2898087602445,16.3902597906263,16.2395832450536,16.3484051946339,16811.7737924806,0.0,1.0
2021-10-11,19.23,19.48,19.1,19.35,20843,16.0972776186794,16.3065505986415,15.9884556690992,16.1977286490612,24899.2966074522,0.0,1.0
2021-10-12,19.36,19.74,19.2,19.29,20147,16.2060995682597,16.524194497802,16.072164861084,16.1475031338703,24067.8466991478,0.0,1.0
2021-10-13,19.64,19.89,19.45,19.5036,16359,16.4404853058172,16.6497582857792,16.281437841046,16.3263059679499,19542.6566809628,0.0,1.0
2021-10-14,19.79,20.0,19.5,20.0,27783,16.5660490937944,16.7418383969625,16.3232924370384,16.7418383969625,33189.9034517508,0.0,1.0
2021-10-15,19.88,20.04,19.32,20.04,27731,16.6413873665807,16.7753220737564,16.1726158914658,16.7753220737564,33127.7836310155,0.0,1.0
2021-10-18,20.05,20.6,19.58,19.79,42361,16.7836929929549,17.2440935488714,16.3902597906263,16.5660490937944,50604.956272527,0.0,1.0
2021-10-19,19.87,20.54,19.56,20.06,9706,16.6330164473822,17.1938680336805,16.3735179522293,16.7920639121534,11594.903462646,0.0,1.0
2021-10-20,19.47,20.2598,19.34,20.2597,8150,16.298179679443,16.959314877739,16.1893577298627,16.959231168547,9736.08728833348,0.0,1.0
2021-10-21,19.42,19.66,19.12,19.19,10084,16.2563250834506,16.4572271442141,16.0051975074961,16.0637939418855,12046.4667749147,0.0,1.0
2021-10-22,19.3,19.53,19.054,19.48,13048,16.1558740530688,16.3484051946339,15.9499494407862,16.3065505986415,15587.2965568313,0.0,1.0
2021-10-25,19.63,19.95,19.0235,19.45,12641,16.4321143866187,16.6999838009701,15.9244181372308,16.281437841046,15101.0894983833,0.0,1.0
2021-10-26,19.29,19.73,19.18,19.6026,13080,16.1475031338703,16.5158235786035,16.055423022687,16.4091780680148,15625.5241388224,0.0,1.0
2021-10-27,19.1,19.505,19.08,19.39,10107,15.9884556690992,16.3274778966377,15.9717138307022,16.2312123258551,12073.9428494707,0.0,1.0
2021-10-28,19.01,19.375,18.52,19.12,13044,15.9131173963128,16.2186559470574,15.5029423555873,16.0051975074961,15582.5181090825,0.0,1.0
2021-10-29,18.71,18.9754,18.65,18.9,13828,15.6619898203584,15.8841540158861,15.6117643051675,15.8210372851295,16519.093867862,0.0,1.0
2021-11-01,19.01,19.4923,18.4394,18.67,18168,15.9131173963128,16.3168468292556,15.4354727468475,15.6285061435645,21703.7096753918,0.0,1.0
2021-11-02,18.73,18.94,18.55,18.94,13610,15.6787316587554,15.8545209619235,15.5280551131827,15.8545209619235,16258.6684655483,0.0,1.0
2021-11-03,18.71,19.27,18.4011,18.62,24816,15.6619898203584,16.1307612954734,15.4034121263173,15.5866515475721,29645.4898340226,0.0,1.0
2021-11-04,19.16,19.33,18.78,18.88,18640,16.0386811842901,16.1809868106642,15.7205862547478,15.8042954467326,22267.566509759,0.0,1.0
2021-11-05,20.14,20.38,19.085,19.29,24865,16.8590312657412,17.0599333265048,15.9758992903015,16.1475031338703,29704.0258189463,0.0,1.0
2021-11-08,19.25,20.0,19.25,20.0,14636,16.1140194570764,16.7418383969625,16.1140194570764,16.7418383969625,17484.3403131348,0.0,1.0
2021-11-09,18.54,19.24,18.54,19.24,17934,15.5196841939842,16.1056485378779,15.5196841939842,16.1056485378779,21424.1704820826,0.0,1.0
2021-11-10,18.78,18.95,18.4,18.5,14515,15.7205862547478,15.862891881122,15.4024913252055,15.4862005171903,17339.7922687313,0.0,1.0
2021-11-11,18.93,19.17,18.6501,18.89,7845,15.846150042725,16.0470521034885,15.6118480143595,15.8126663659311,9371.73064748174,0.0,1.0
2021-11-12,19.0,19.1373,18.815,18.815,10495,15.9047464771144,16.0196791977095,15.7498844719425,15.7498844719425,12537.4522811116,0.0,1.0
2021-11-15,19.52,19.52,18.86,18.95,13729,16.3400342754354,16.3400342754354,15.7875536083356,15.862891881122,16400.8272860773,0.0,1.0
2021-11-16,19.53,19.78,19.18,19.26,22363,16.3484051946339,16.5576781745959,16.055423022687,16.1223903762749,26715.1067520247,0.0,1.0
2021-11-17,19.39,19.8842,19.04,19.59,22897,16.2312123258551,16.6449031526441,15.9382301539083,16.3986307098248,27353.0295264997,0.0,1.0
2021-11-18,19.57,19.7753,19.185,19.57,16023,16.3818888714278,16.5537438425726,16.0596084822863,16.3818888714278,19141.2670700574,0.0,1.0
2021-11-19,19.51,19.905,19.37,19.37,11244,16.3316633562369,16.6623146645769,16.2144704874582,16.2144704874582,13432.2166220886,0.0,1.0
2021-11-22,19.51,20.14,19.5,19.63,17672,16.3316633562369,16.8590312657412,16.3232924370384,16.4321143866187,21111.1821545312,0.0,1.0
2021-11-23,19.57,19.86,19.5,19.5441,17206,16.3818888714278,16.6246455281837,16.3232924370384,16.3602081907037,20554.4929917872,0.0,1.0
2021-11-24,19.59,19.75,19.485,19.5,10319,16.3986307098248,16.5325654170005,16.3107360582407,16.3232924370384,12327.2005801611,0.0,1.0
2021-11-26,19.08,19.71,18.775,19.19,16769,15.9717138307022,16.4990817402065,15.7164007951485,16.0637939418855,20032.4475752226,0.0,1.0
2021-11-29,17.76,19.5087,17.76,19.49,23114,14.8667524965027,16.3305751367411,14.8667524965027,16.3149215178399,27612.2603168761,0.0,1.0
2021-11-30,17.01,18.2223,17.01,17.01,103061,14.2389335566166,15.2537400910485,14.2389335566166,14.2389335566166,123117.90086171,0.0,1.0
2021-12-01,16.37,18.0,16.25,17.87,34099,13.7031947279138,15.0676545572662,13.602743697532,14.958832607686,40735.072447225,0.0,1.0
2021-12-02,16.53,16.59,15.88,16.55,29183,13.8371294350895,13.8873549502804,13.2930196871882,13.8538712734865,34862.3601638572,0.0,1.0
2021-12-03,15.64,16.39,15.58,16.3,25604,13.2093104952034,13.8427492977227,13.1586353910019,13.7667366414204,30315.477870356,0.14,1.0
2021-12-06,15.14,15.96,14.84,15.91,58612,12.7870179601905,13.4795777176117,12.5336424391828,13.4373484641104,69397.3906005822,0.0,1.0
2021-12-07,16.29,16.49,15.15,15.2,29474,13.7582907907202,13.9272078047253,12.7954638108908,12.8376930643921,34897.6095434647,0.0,1.0
2021-12-08,16.15,16.3,16.01,16.29,11609,13.6400488809166,13.7667366414204,13.5218069711129,13.7582907907202,13745.2110059741,0.0,1.0
2021-12-09,15.59,16.13,15.41,15.99,18391,13.1670812417021,13.623157179516,13.0150559290975,13.5049152697124,21775.1895607607,0.0,1.0
2021-12-10,16.12,16.44,15.6,15.6,21610,13.6147113288158,13.884978551224,13.1755270924024,13.1755270924024,25586.5285415713,0.0,1.0
2021-12-13,16.15,16.25,15.81,16.0,13192,13.6400488809166,13.7245073879191,13.3528899571078,13.5133611204127,15619.5041425455,0.0,1.0
2021-12-14,16.29,17.0299,15.91,15.91,95756,13.7582907907202,14.3831992840322,13.4373484641104,13.4373484641104,113376.382555609,0.0,1.0
2021-12-15,16.41,17.35,16.04,16.18,59717,13.8596409991233,14.6535509649475,13.5471445232137,13.6653864330173,70705.72535479,0.0,1.0
2021-12-16,16.17,16.71,16.0,16.66,30389,13.6569405823171,14.113016520131,13.5133611204127,14.0707872666297,35980.9817607501,0.0,1.0
2021-12-17,15.21,16.3,14.8,16.24,91195,12.8461389150923,13.7667366414204,12.4998590363817,13.7160615372189,107976.097656113,0.0,1.0
2021-12-20,15.4,15.57,14.8,15.23,28120,13.0066100783972,13.1501895403016,12.4998590363817,12.8630306164928,33294.4554645529,0.0,1.0
2021-12-21,15.41,15.79,15.16,15.49,22904,13.0150559290975,13.3359982557073,12.803909661591,13.0826227346995,27118.6418193498,0.0,1.0
2021-12-22,15.6,15.8471,15.44,15.5,20889,13.1755270924024,13.3842240632057,13.0403934811982,13.0910685853998,24732.8549146174,0.0,1.0
2021-12-23,15.69,15.8499,15.479,15.53,13422,13.2515397487047,13.3865889014018,13.0733322989292,13.1164061375006,15891.8272135572,0.0,1.0
2021-12-27,15.66,15.87,15.6,15.84,12082,13.2262021966039,13.4035650613093,13.1755270924024,13.3782275092086,14305.2493215764,0.0,1.0
2021-12-28,15.62,15.95,15.35,15.95,32309,13.1924187938029,13.4711318669114,12.9643808248959,13.4711318669114,38254.2873970212,0.0,1.0
2021-12-29,15.67,15.88,15.4,15.54,15906,13.2346480473042,13.4120109120096,13.0066100783972,13.1248519882008,18832.9163804828,0.0,1.0
2021-12-30,15.65,15.88,15.5601,15.57,10580,13.2177563459037,13.4120109120096,13.1418281481083,13.1501895403016,12526.8612665351,0.0,1.0
2021-12-31,15.79,15.9,15.58,15.63,19805,13.3359982557073,13.4289026134101,13.1586353910019,13.2008646445031,23449.3844408061,0.0,1.0
2022-01-03,16.48,16.69,15.89,15.89,26365,13.9187619540251,14.0961248187305,13.4204567627098,13.4204567627098,31216.5120313988,0.0,1.0
2022-01-04,17.0,17.5,16.55,16.64,34746,14.3579461904385,14.7802387254514,13.9778829089269,14.0538955652292,41139.7279363923,0.0,1.0
2022-01-05,16.8,17.25,16.3087,16.98,42968,14.1890291764333,14.5690924579449,13.7740845315296,14.341054489038,50874.6857183822,0.0,1.0
2022-01-06,16.39,16.8983,16.19,16.79,25206,13.8427492977227,14.2720518888169,13.6738322837176,14.1805833257331,29844.2405561708,0.0,1.0
2022-01-07,16.35,16.67,16.29,16.35,8920,13.8089658949217,14.07923311733,13.7582907907202,13.8089658949217,10561.3991018425,0.0,1.0
2022-01-10,15.58,16.2,15.5,16.2,27325,13.1586353910019,13.6822781344178,13.0910685853998,13.6822781344178,32353.1648495342,0.0,1.0
2022-01-11,15.65,16.53,15.35,16.53,19397,13.2177563459037,13.9609912075264,12.9643808248959,13.9609912075264,22966.3069930985,0.0,1.0
2022-01-12,15.64,15.84,15.56,15.81,13914,13.2093104952034,13.3782275092086,13.1417436896013,13.3528899571078,16474.3617828516,0.0,1.0
2022-01-13,15.61,16.05,15.56,15.7,12277,13.1839729431026,13.555590373914,13.1417436896013,13.2599855994049,14536.1319252602,0.0,1.0
2022-01-14,15.1,15.51,15.01,15.51,29136,12.7532345573895,13.0995144361,12.6772219010871,13.0995144361,34497.4130304128,0.0,1.0
2022-01-18,13.92,15.2093,13.92,15.04,60440,11.756624174759,12.8455477055433,11.756624174759,12.7025594531879,71561.7670084488,0.0,1.0
2022-01-19,14.25,15.15,13.785,14.37,51079,12.0353372478675,12.7954638108908,11.6426051903056,12.1366874562706,60478.2180182753,0.0,1.0
2022-01-20,14.2,14.77,14.2,14.39,24957,11.9931079943663,12.474521484281,11.9931079943663,12.1535791576712,29549.4212314667,0.0,1.0
2022-01-21,13.71,14.9029,13.71,14.2,39149,11.5792613100536,12.5867668400874,11.5792613100536,11.9931079943663,46352.9387262369,0.0,1.0
2022-01-24,14.54,14.95,13.395,13.71,33816,12.280266918175,12.6265467968856,11.3132170129955,11.5792613100536,40038.5955188237,0.0,1.0
2022-01-25,14.29,14.61,13.8,14.32,13615,12.0691206506686,12.3393878730768,11.6552739663559,12.0944582027694,16120.3417905365,0.0,1.0
2022-01-26,13.86,14.9,13.56,14.54,22599,11.7059490705575,12.5843175433843,11.4525735495498,12.280266918175,26757.5177469214,0.0,1.0
2022-01-27,13.63,14.4199,13.56,14.3169,7627,11.5116945044516,12.1788322512649,11.4525735495498,12.0918399890523,9030.4698374162,0.0,1.0
2022-01-28,13.93,14.13,13.4,13.55,25467,11.7650700254593,11.9339870394645,11.3174399383456,11.4441276988495,30153.2680411012,0.0,1.0
2022-01-31,14.3,14.5,14.0,14.0,14017,12.0775665013688,12.246483515374,11.8241909803611,11.8241909803611,16596.3151581308,0.0,1.0
2022-02-01,14.26,14.43,13.89,14.16,26016,12.0437830985678,12.1873625604722,11.7312866226583,11.9593245915652,30803.2913714725,0.0,1.0
2022-02-02,14.71,14.82,13.88,14.43,23123,12.4238463800794,12.5167507377822,11.722840771958,12.1873625604722,27377.9407434871,0.0,1.0
2022-02-03,14.05,14.21,13.769,14.15,22569,11.8664202338624,12.0015538450665,11.6290918291851,11.950878740865,26721.9973463546,0.0,1.0
2022-02-04,14.0,14.16,13.605,13.87,24011,11.8241909803611,11.9593245915652,11.4905798777009,11.7143949212577,28429.3446002624,0.0,1.0
2022-02-07,14.15,14.38,13.915,14.15,17046,11.950878740865,12.1451333069709,11.7524012494089,11.950878740865,20182.6916020187,0.0,1.0
2022-02-08,14.38,14.44,14.19,14.26,10996,12.1451333069709,12.1958084111724,11.984662143666,12.0437830985678,13019.4108210606,0.0,1.0
2022-02-09,14.38,14.8,14.38,14.5,12144,12.1451333069709,12.4998590363817,12.1451333069709,12.246483515374,14378.6581494143,0.0,1.0
2022-02-10,13.98,14.43,13.91,14.43,13768,11.8072992789606,12.1873625604722,11.7481783240588,12.1873625604722,16301.4958334268,0.0,1.0
2022-02-11,13.52,14.0684,13.5131,13.9,17349,11.4187901467487,11.8819605991509,11.4129625097655,11.7397324733585,20541.4476477428,0.0,1.0
2022-02-14,13.45,13.88,13.41,13.66,20993,11.3596691918469,11.722840771958,11.3258857890459,11.5370320565523,24855.9923032489,0.0,1.0
2022-02-15,13.5,13.795,13.44,13.55,41328,11.4018984453482,11.6510510410058,11.3512233411467,11.4441276988495,48932.903820734,0.0,1.0
2022-02-16,13.66,13.9199,13.38,13.38,11575,11.5370320565523,11.756539716252,11.3005482369451,11.3005482369451,13704.9545519986,0.0,1.0
2022-02-17,13.45,14.2221,13.4,13.49,21423,11.3596691918469,12.0117733244138,11.3174399383456,11.3934525946479,25365.1180447054,0.0,1.0
2022-02-18,13.45,13.8699,13.32,13.32,14974,11.3596691918469,11.7143104627507,11.2498731327436,11.2498731327436,17729.4159362096,0.0,1.0
2022-02-22,13.24,13.9039,13.2,13.34,33375,11.1823063271415,11.7430263551316,11.1485229243405,11.2667648341441,39516.4456304926,0.0,1.0
2022-02-23,13.13,13.6,13.13,13.5829,21508,11.0894019694387,11.4863569523508,11.0894019694387,11.4719145476533,25465.7591796444,0.0,1.0
2022-02-24,13.01,13.0699,12.89,12.98,25203,10.9880517610356,11.0386424067301,10.8867015526325,10.9627142089348,29840.6885161139,0.0,1.0
2022-02-25,13.36,13.51,13.0,13.07,17905,11.2836565355446,11.4103442960485,10.9796059103353,11.0387268652371,21199.7590715796,0.0,1.0
2022-02-28,13.25,13.47,13.24,13.24,29515,11.1907521778418,11.3765608932474,11.1823063271415,11.1823063271415,34946.1540909059,0.0,1.0
2022-03-01,13.06,13.45,12.91,13.28,26107,11.0302810145369,11.3596691918469,10.903593254033,11.2160897299425,30911.0365865248,0.0,1.0
2022-03-02,13.37,13.41,13.0,13.3886,14063,11.2921023862448,11.3258857890459,10.9796059103353,11.3078116685473,16650.7797723332,0.0,1.0
2022-03-03,13.36,13.4699,13.06,13.38,15651,11.2836565355446,11.3764764347404,11.0302810145369,11.3005482369451,18530.9929756656,0.0,1.0
2022-03-04,13.14,13.6407,12.93,13.37,53086,11.0978478201389,11.5207315647008,10.9204849554335,11.2921023862448,62854.5328161897,0.0,1.0
2022-03-07,13.07,13.66,13.06,13.3,24243,11.0387268652371,11.5370320565523,11.0302810145369,11.232981431343,28704.0356979785,0.0,1.0
2022-03-08,13.1,13.21,13.0,13.21,13282,11.0640644173379,11.1569687750407,10.9796059103353,11.1569687750407,15726.0653442457,0.0,1.0
2022-03-09,13.13,13.45,13.1,13.1101,10912,11.0894019694387,11.3596691918469,11.0640644173379,11.0725947265451,12919.9536994737,0.0,1.0
2022-03-10,13.25,13.5,12.93,13.09,28639,11.1907521778418,11.4018984453482,10.9204849554335,11.0556185666376,33908.9583943572,0.0,1.0
2022-03-11,12.84,13.26,12.8,13.15,17534,10.971160059635,11.3300297812119,10.9369819909134,11.2360400922275,20520.761594603,0.15,1.0
2022-03-14,12.62,12.9,12.5,12.9,41152,10.7831806816662,11.0224271627175,10.6806464755014,11.0224271627175,48161.8787008726,0.0,1.0
2022-03-15,13.08,13.29,12.66,12.66,20257,11.1762284719647,11.3556633327531,10.8173587503878,10.8173587503878,23707.6005259422,0.0,1.0
2022-03-16,13.85,14.0,13.0,13.28,36247,11.8341562948556,11.9623240525616,11.1078723345215,11.3471188155727,42421.3553963481,0.0,1.0
2022-03-17,14.1,14.4837,13.902,14.265,13860,12.0477692243656,12.3756223485776,11.8785877841936,12.1887537578422,16220.9282366371,0.0,1.0
2022-03-18,14.23,14.4178,14.09,14.09,61094,12.1588479477108,12.3193139803587,12.0392247071852,12.0392247071852,71500.8217668911,0.0,1.0
2022-03-21,14.05,14.6945,13.86,14.3,47527,12.0050466384636,12.5557407707404,11.842700812036,12.2186595679736,55622.8034850399,0.0,1.0
2022-03-22,13.86,14.245,13.82,14.245,27627,11.842700812036,12.1716647234814,11.8085227433144,12.1716647234814,32333.0147470111,0.0,1.0
2022-03-23,13.78,13.95,13.73,13.82,36925,11.7743446745928,11.9196014666596,11.7316220886907,11.8085227433144,43214.8466910408,0.0,1.0
2022-03-24,13.87,13.91,13.7,13.89,31869,11.8512453292164,11.885423397938,11.7059885371495,11.8683343635772,37297.6018739818,0.0,1.0
2022-03-25,13.8,13.9,13.705,13.79,24437,11.7914337089536,11.8768788807576,11.7102607957397,11.7828891917732,28599.6265020708,0.0,1.0
2022-03-28,14.11,14.24,13.8,13.85,27671,12.056313741546,12.1673924648912,11.7914337089536,11.8341562948556,32384.5097572862,0.0,1.0
2022-03-29,14.09,14.47,13.93,14.17,26131,12.0392247071852,12.3639163600404,11.9025124322988,12.1075808446284,30582.1843976598,0.0,1.0
2022-03-30,14.1,14.215,13.99,14.085,21152,12.0477692243656,12.1460311719402,11.9537795353812,12.034952448595,24755.0558485822,0.0,1.0
2022-03-31,13.2,14.11,13.09,14.0,59941,11.2787626781295,12.056313741546,11.1847729891451,11.9623240525616,70151.4184294565,0.0,1.0
2022-04-01,13.39,13.5,13.06,13.4,30441,11.4411085045571,11.5350981935415,11.1591394376039,11.4496530217375,35626.3547223284,0.0,1.0
2022-04-04,13.4,13.92,13.29,13.46,29247,11.4496530217375,11.8939679151184,11.3556633327531,11.5009201248199,34228.9673980467,0.0,1.0
2022-04-05,12.94,13.85,12.91,13.47,26114,11.0566052314391,11.8341562948556,11.0309716798979,11.5094646420003,30562.2885982353,0.0,1.0
2022-04-06,12.86,13.15,12.7,12.86,26053,10.9882490939959,11.2360400922275,10.8515368191094,10.9882490939959,30490.8977885358,0.0,1.0
2022-04-07,12.88,13.09,12.79,12.96,21077,11.0053381283567,11.1847729891451,10.928437473733,11.0736942657999,24667.280262886,0.0,1.0
2022-04-08,12.69,13.075,12.61,12.91,39653,10.842992301929,11.1719562133745,10.7746361644858,11.0309716798979,46407.5373280935,0.0,1.0
2022-04-11,13.0,13.785,12.7,12.79,31479,11.1078723345215,11.778616933183,10.8515368191094,10.928437473733,36841.1688283622,0.0,1.0
2022-04-12,12.92,13.295,12.8,13.11,33111,11.0395161970783,11.3599355913433,10.9369819909134,11.2018620235059,38751.165573109,0.0,1.0
2022-04-13,13.08,13.116,12.81,13.03,26851,11.1762284719647,11.2069887338141,10.9455265080938,11.1335058860627,31424.8300203422,0.0,1.0
2022-04-14,13.36,14.6,13.3,14.39,138836,11.4154749530159,12.4749950833856,11.3642078499335,12.2955602225972,162485.482876029,0.0,1.0
2022-04-18,13.25,13.575,13.2,13.36,61629,11.3214852640315,11.5991820723945,11.2787626781295,11.4154749530159,72126.9542781898,0.0,1.0
2022-04-19,13.95,14.09,13.28,13.34,71408,11.9196014666596,12.0392247071852,11.3471188155727,11.3983859186551,83571.720311817,0.0,1.0
2022-04-20,14.13,14.4,13.74,13.95,76453,12.0734027759068,12.3041047397776,11.7401666058711,11.9196014666596,89476.0913763074,0.0,1.0
2022-04-21,13.4,14.23,13.29,14.21,74104,11.4496530217375,12.1588479477108,11.3556633327531,12.14175891335,86726.960032306,0.0,1.0
2022-04-22,13.39,13.705,13.25,13.42,44631,11.4411085045571,11.7102607957397,11.3214852640315,11.4667420560983,52233.4955360284,0.0,1.0
2022-04-25,13.84,13.95,13.25,13.31,39649,11.8256117776752,11.9196014666596,11.3214852640315,11.3727523671139,46402.8559635227,0.0,1.0
2022-04-26,13.02,13.65,12.87,13.65,69115,11.1249613688823,11.6632659512475,10.9967936111763,11.6632659512475,80888.1280718019,0.0,1.0
2022-04-27,13.28,13.6,13.01,13.01,52542,11.3471188155727,11.6205433653455,11.1164168517019,11.1164168517019,61492.0643152518,0.0,1.0
2022-04-28,13.22,13.44,13.1,13.43,38910,11.2958517124903,11.4838310904591,11.1933175063255,11.4752865732787,45537.9738591307,0.0,1.0
2022-04-29,13.15,13.31,13.09,13.2,52192,11.2360400922275,11.3727523671139,11.1847729891451,11.2787626781295,61082.4449153366,0.0,1.0
2022-05-02,13.16,13.44,12.815,13.06,45555,11.2445846094079,11.4838310904591,10.949798766684,11.1591394376039,53314.8907518041,0.0,1.0
2022-05-03,13.09,13.28,13.02,13.08,28934,11.1847729891451,11.3471188155727,11.1249613688823,11.1762284719647,33862.6506204083,0.0,1.0
2022-05-04,13.91,13.96,13.035,13.21,43339,11.885423397938,11.92814598384,11.1377781446529,11.2873071953099,50721.4147797703,0.0,1.0
2022-05-05,13.28,13.7,13.14,13.7,47763,11.3471188155727,11.7059885371495,11.2274955750471,11.7059885371495,55899.003994697,0.0,1.0
2022-05-06,13.28,13.32,12.97,13.256,48032,11.3471188155727,11.3812968842943,11.0822387829803,11.3266119743397,56213.8257620603,0.0,1.0
2022-05-09,13.05,13.2451,12.95,13.1,45067,11.1505949204235,11.3172984506131,11.0651497486195,11.1933175063255,52743.7642742082,0.0,1.0
2022-05-10,13.1,13.3862,12.85,13.2,61268,11.1933175063255,11.4378615880286,10.9797045768154,11.2787626781295,71704.4611257059,0.0,1.0
2022-05-11,12.52,13.31,12.35,13.07,76417,10.6977355098622,11.3727523671139,10.5524787177954,11.1676839547843,89433.9590951734,0.0,1.0
2022-05-12,12.54,12.95,12.175,12.52,50338,10.714824544223,11.0651497486195,10.4029496671384,10.6977355098622,58912.6324369295,0.0,1.0
2022-05-13,13.0,13.245,12.63,12.63,44879,11.1078723345215,11.3172130054413,10.7917251988466,10.7917251988466,52523.7401393966,0.0,1.0
2022-05-16,13.29,13.51,13.0,13.13,42589,11.3556633327531,11.5436427107219,11.1078723345215,11.2189510578667,49843.6589228095,0.0,1.0
2022-05-17,13.61,13.79,13.29,13.6,37017,11.6290878825259,11.7828891917732,11.3556633327531,11.6205433653455,43322.5180761616,0.0,1.0
2022-05-18,13.1,13.38,12.97,13.38,35483,11.1933175063255,11.4325639873767,11.0822387829803,11.4325639873767,41527.2147633907,0.0,1.0
2022-05-19,13.11,13.51,13.035,13.08,33666,11.2018620235059,11.5436427107219,11.1377781446529,11.1762284719647,39400.7049072602,0.0,1.0
2022-05-20,13.03,13.4675,12.71,13.22,38482,11.1335058860627,11.5073285127052,10.8600813362898,11.2958517124903,45037.0678500916,0.0,1.0
2022-05-23,12.82,13.34,12.77,13.34,24649,10.9540710252742,11.3983859186551,10.9113484393722,11.3983859186551,28847.7388243053,0.0,1.0
2022-05-24,12.53,12.77,12.455,12.77,24190,10.7062800270426,10.9113484393722,10.6421961481896,10.9113484393722,28310.5522398451,0.0,1.0
2022-05-25,12.59,12.75,12.35,12.38,60877,10.757547130125,10.8942594050114,10.5524787177954,10.5781122693366,71246.8577389439,0.0,1.0
2022-05-26,13.37,13.48,12.595,12.75,50695,11.4240194701963,11.5180091591807,10.7618193887152,10.8942594050114,59330.4442248428,0.0,1.0
2022-05-27,13.44,13.481,12.7776,13.42,38714,11.6119988481651,11.6474223565561,11.0396931906484,11.5947190879744,44808.4922159822,0.15,1.0
2022-05-31,13.39,13.62,13.15,13.43,35031,11.5687994476883,11.7675166898816,11.3614423253997,11.6033589680698,40545.7015761242,0.0,1.0
2022-06-01,13.04,13.6141,12.85,13.38,32343,11.2664036443507,11.7624191606254,11.1022459225388,11.560159567593,37434.547288875,0.0,1.0
2022-06-02,13.41,13.5,12.96,13.18,36429,11.5860792078791,11.6638381287373,11.1972846035878,11.3873619656858,42163.7795871262,0.0,1.0
2022-06-03,13.21,13.4,13.06,13.32,29068,11.4132816059718,11.5774393277837,11.2836834045414,11.5083202870208,33643.9854247603,0.0,1.0
2022-06-06,12.92,13.34,12.81,13.34,58736,11.1627250832064,11.5256000472115,11.0676864021574,11.5256000472115,67982.4249314954,0.0,1.0
2022-06-07,14.06,14.24,12.92,12.92,79884,12.1476714140775,12.303189255794,11.1627250832064,11.1627250832064,92459.6164741829,0.0,1.0
2022-06-08,13.83,14.15,13.63,14.0,54437,11.9489541718842,12.2254303349358,11.776156569977,12.0958321335053,63006.6614341431,0.0,1.0
2022-06-09,13.79,13.9575,13.515,13.81,57838,11.9143946515028,12.0591126431001,11.6767979488803,11.9316744116935,66943.0586554725,0.0,1.0
2022-06-10,13.12,13.795,13.06,13.795,32571,11.3355226851136,11.9187145915504,11.2836834045414,11.9187145915504,37698.4398400256,0.0,1.0
2022-06-13,12.93,13.0818,12.7501,12.77,50741,11.1713649633017,11.3025183431493,11.0159335203862,11.033126881776,58728.8242891758,0.0,1.0
2022-06-14,12.78,13.057,12.67,12.92,49014,11.0417667618713,11.2810914405128,10.9467280808223,11.1627250832064,56729.953956557,0.0,1.0
2022-06-15,12.68,12.84,12.56,12.84,30460,10.9553679609177,11.0936060424435,10.8516893997734,11.0936060424435,35255.1188949427,0.0,1.0
2022-06-16,12.03,12.4,11.92,12.4,65343,10.3937757547192,10.7134513182476,10.2987370736703,10.7134513182476,75629.5217975132,0.0,1.0
2022-06-17,12.2,12.35,12.042,12.09,67665,10.5406537163404,10.6702519177708,10.4041436108337,10.4456150352914,78317.0590947569,0.0,1.0
2022-06-21,12.23,12.53,12.01,12.37,65929,10.5665733566265,10.8257697594873,10.3764959945285,10.6875316779615,76307.7719509084,0.0,1.0
2022-06-22,12.25,12.43,12.01,12.14,64365,10.5838531168172,10.7393709585337,10.3764959945285,10.4888144357682,74497.5616438931,0.0,1.0
2022-06-23,12.76,12.76,12.09,12.34,62166,11.0244870016806,11.0244870016806,10.4456150352914,10.6616120376754,71952.387433454,0.0,1.0
2022-06-24,12.87,13.05,12.38,12.82,1194487,11.1195256827296,11.2750435244461,10.6961715580569,11.0763262822528,1382527.28836058,0.0,1.0
2022-06-27,12.59,12.91,12.48,12.91,53010,10.8776090400595,11.154085203111,10.7825703590105,11.154085203111,61355.0181425117,0.0,1.0
2022-06-28,12.67,12.895,12.62,12.69,44847,10.9467280808223,11.141125382968,10.9035286803455,10.9640078410131,51906.9703572391,0.0,1.0
2022-06-29,13.0,13.05,12.58,12.75,52284,11.2318441239693,11.2750435244461,10.8689691599641,11.0158471215852,60514.7287033217,0.0,1.0
2022-06-30,12.99,13.0,12.82,12.89,13967,11.2232042438739,11.2318441239693,11.0763262822528,11.1368054429203,16165.7336049135,0.0,1.0
2022-07-01,12.58,13.0,12.58,13.0,15960,10.8689691599641,11.2318441239693,10.8689691599641,11.2318441239693,18472.4785805412,0.0,1.0
2022-07-05,12.44,12.53,12.2601,12.2739,41273,10.748010838629,10.8257697594873,10.5925793957135,10.6045024302451,47770.3388756066,0.0,1.0
2022-07-06,12.13,12.7199,12.13,12.52,26355,10.4801745556728,10.9898410824982,10.4801745556728,10.8171298793919,30503.8955507623,0.0,1.0
2022-07-07,13.09,13.18,12.11,12.13,48364,11.3096030448275,11.3873619656858,10.4628947954821,10.4801745556728,55977.6287010837,0.0,1.0
2022-07-08,12.98,13.03,12.92,12.96,12010,11.2145643637785,11.2577637642553,11.1627250832064,11.1972846035878,13900.6558742043,0.0,1.0
2022-07-11,12.53,12.82,12.51,12.78,11400,10.8257697594873,11.0763262822528,10.8084899992966,11.0417667618713,13194.6275575294,0.0,1.0
2022-07-12,12.68,12.86,12.41,12.41,12018,10.9553679609177,11.1108858026342,10.722091198343,10.722091198343,13909.9152619639,0.0,1.0
2022-07-13,12.59,12.7,12.34,12.43,4089,10.8776090400595,10.9726477211084,10.6616120376754,10.7393709585337,4732.7045686612,0.0,1.0
2022-07-14,12.35,12.54,12.1584,12.43,10887,10.6702519177708,10.8344096395826,10.5047118151437,10.7393709585337,12600.8693174406,0.0,1.0
2022-07-15,12.72,13.06,12.36,12.38,22145,10.9899274812991,11.2836834045414,10.6788917978662,10.6961715580569,25631.1427422361,0.0,1.0
2022-07-18,12.96,13.05,12.74,12.85,17731,11.1972846035878,11.2750435244461,11.0072072414899,11.1022459225388,20522.2755458382,0.0,1.0
2022-07-19,12.95,13.0999,12.709,13.09,18876,11.1886447234924,11.3181565261219,10.9804236131942,11.3096030448275,21847.525418941,0.0,1.0
2022-07-20,13.15,13.3837,12.9501,12.96,13830,11.3614423253997,11.5633563232283,11.1887311222934,11.1972846035878,16007.1665895291,0.0,1.0
2022-07-21,13.24,13.5,13.01,13.05,16572,11.4392012462579,11.6638381287373,11.2404840040646,11.2750435244461,19180.821744156,0.0,1.0
2022-07-22,13.2,13.26,13.03,13.17,14025,11.4046417258765,11.4564810064486,11.2577637642553,11.3787220855904,16232.8641661711,0.0,1.0
2022-07-25,13.1,13.4,13.1,13.11,9775,11.3182429249229,11.5774393277837,11.3182429249229,11.3268828050182,11313.8144188465,0.0,1.0
2022-07-26,12.95,13.09,12.95,13.06,15613,11.1886447234924,11.3096030448275,11.1886447234924,11.2836834045414,18070.8526364656,0.0,1.0
2022-07-27,12.73,13.05,12.611,12.96,31179,10.9985673613945,11.2750435244461,10.8957527882597,11.1972846035878,36087.3063698431,0.0,1.0
2022-07-28,12.57,12.77,12.43,12.74,16476,10.8603292798687,11.033126881776,10.7393709585337,11.0072072414899,19069.70909104,0.0,1.0
2022-07-29,12.61,12.74,12.52,12.67,12999,10.8948888002502,11.0072072414899,10.8171298793919,10.9467280808223,15045.3476859934,0.0,1.0
2022-08-01,12.56,12.8822,12.5,12.5,10406,10.8516893997734,11.1300663364459,10.7998501192012,10.7998501192012,12044.1486283905,0.0,1.0
2022-08-02,12.63,12.73,12.34,12.6,13192,10.9121685604409,10.9985673613945,10.6616120376754,10.8862489201548,15268.7304156955,0.0,1.0
2022-08-03,12.39,12.81,12.32,12.61,13487,10.7048114381522,11.0676864021574,10.6443322774847,10.8948888002502,15610.1703393334,0.0,1.0
2022-08-04,11.98,12.33,11.95,12.07,47584,10.3505763542424,10.6529721575801,10.3246567139564,10.4283352751007,55074.8383945161,0.0,1.0
2022-08-05,12.1,12.25,11.95,11.95,36239,10.4542549153868,10.5838531168172,10.3246567139564,10.3246567139564,41943.8691278341,0.0,1.0
2022-08-08,11.78,12.2,11.76,12.07,40379,10.1777787523352,10.5406537163404,10.1604989921445,10.4283352751007,46735.6022934634,0.0,1.0
2022-08-09,11.4,11.86,11.28,11.86,38622,9.8494633087115,10.2468977930981,9.74578474756717,10.2468977930981,44702.0092567458,0.0,1.0
2022-08-10,11.69,11.8983,11.52,11.85,14362,10.100019831477,10.2799885338633,9.95314186985583,10.2382579130027,16622.9158755471,0.0,1.0
2022-08-11,12.21,12.21,11.82,11.85,15502,10.5492935964357,10.5492935964357,10.2123382727167,10.2382579130027,17942.3786313002,0.0,1.0
2022-08-12,12.14,12.3556,12.06,12.16,11116,10.4888144357682,10.6750902506242,10.4196953950053,10.5060941959589,12865.9192920612,0.0,1.0
2022-08-15,12.11,12.12,12.0,12.0991,8644,10.4628947954821,10.4715346755775,10.3678561144332,10.4534773261782,10004.7684743232,0.0,1.0
2022-08-16,12.57,12.6,12.2284,12.2284,16159,10.8603292798687,10.8862489201548,10.5651909758112,10.5651909758112,18702.8058510631,0.0,1.0
2022-08-17,12.27,12.45,12.19,12.19,7979,10.6011328770079,10.7566507187244,10.532013836245,10.532013836245,9235.08186680066,0.0,1.0
2022-08-18,12.2,12.615,12.1624,12.33,4824,10.5406537163404,10.8992087402979,10.5081677671818,10.6529721575801,5583.41081908087,0.0,1.0
2022-08-19,12.09,12.2256,12.0,12.1,12242,10.4456150352914,10.5627718093845,10.3678561144332,10.4542549153868,14169.1781192347,0.0,1.0
2022-08-22,11.88,12.14,11.79,12.01,22038,10.2641775532888,10.4888144357682,10.1864186324306,10.3764959945285,25507.2984309504,0.0,1.0
2022-08-23,11.87,12.17,11.83,12.17,5614,10.2555376731935,10.5147340760543,10.220978152812,10.5147340760543,6497.77536034826,0.0,1.0
2022-08-24,11.88,11.95,11.8,11.8871,10062,10.2641775532888,10.3246567139564,10.1950585125259,10.2703118681565,11645.9949547247,0.0,1.0
2022-08-25,11.95,12.02,11.88,11.89,4379,10.3246567139564,10.3851358746239,10.2641775532888,10.2728174333842,5068.35737494923,0.0,1.0
2022-08-26,11.78,11.88,11.75,11.856,15069,10.1777787523352,10.2641775532888,10.1518591120491,10.24344184106,17441.214268808,0.0,1.0
2022-08-29,11.75,11.8,11.68,11.8,22559,10.1518591120491,10.1950585125259,10.0913799513816,10.1950585125259,26110.3160587989,0.0,1.0
2022-08-30,11.71,11.8,11.64,11.78,16233,10.1172995916677,10.1950585125259,10.0568204310002,10.1777787523352,18788.45518784,0.0,1.0
2022-08-31,11.71,12.115,11.63,11.71,8449,10.1172995916677,10.4672147355298,10.0481805509048,10.1172995916677,9779.07089768125,0.0,1.0
2022-09-01,11.43,11.7,11.43,11.58,21722,9.87538294899758,10.1086597115723,9.87538294899758,10.004981150428,25141.5526144434,0.0,1.0
2022-09-02,11.18,11.72,11.16,11.42,23183,9.78898414804397,10.2617973358744,9.7714725484947,9.99912334263525,26477.3071526314,0.15,1.0
2022-09-06,11.0,11.21,10.9,11.18,26013,9.63137975210051,9.81525154736788,9.54382175435414,9.78898414804397,29709.4505008584,0.0,1.0
2022-09-07,11.01,11.1,10.85,11.1,10981,9.64013555187515,9.71893774984688,9.50004275548095,9.71893774984688,12541.4014511946,0.0,1.0
2022-09-08,10.85,11.415,10.85,10.89,8324,9.50004275548095,9.99474544274794,9.50004275548095,9.5350659545795,9506.84142425501,0.0,1.0
2022-09-09,11.02,11.12,10.85,10.85,9266,9.64889135164978,9.73644934939615,9.50004275548095,9.50004275548095,10582.6997401666,0.0,1.0
2022-09-12,10.96,11.03,10.91,11.01,11334,9.59635655300196,9.65764715142442,9.55257755412878,9.64013555187515,12944.5627946307,0.0,1.0
2022-09-13,10.9,11.3927,10.78,10.99,17002,9.54382175435414,9.9752200092505,9.4387521570585,9.62262395232587,19417.9862920691,0.0,1.0
2022-09-14,10.78,11.19,10.76,11.0511,19042,9.4387521570585,9.79773994781861,9.42124055750922,9.6761218889489,21747.8705430879,0.0,1.0
2022-09-15,10.69,10.9355,10.68,10.9355,7669,9.35994995908677,9.5749048435541,9.35119415931213,9.5749048435541,8758.76584365829,0.0,1.0
2022-09-16,10.42,10.61,10.38,10.58,27056,9.12354336517157,9.28990356088967,9.08852016607303,9.26363616156576,30900.6609291979,0.0,1.0
2022-09-19,10.36,10.89,10.35,10.46,19791,9.07100856652375,9.5350659545795,9.06225276674911,9.15856656427012,22603.3035352512,0.0,1.0
2022-09-20,10.29,10.46,10.25,10.4,16399,9.00971796810129,9.15856656427012,8.97469476900275,9.1060317656223,18729.299917871,0.0,1.0
2022-09-21,10.26,10.58,10.21,10.4,11673,8.98345056877738,9.26363616156576,8.9396715699042,9.1060317656223,13331.7347363441,0.0,1.0
2022-09-22,10.05,10.2595,10.0,10.25,18827,8.79957877351001,8.98301277878865,8.75579977463683,8.97469476900275,21502.3190166325,0.0,1.0
2022-09-23,10.06,10.45,10.0,10.0,40284,8.80833457328465,9.14981076449548,8.75579977463683,8.75579977463683,46008.3613568823,0.0,1.0
2022-09-26,9.95,10.41,9.86,10.01,14839,8.71202077576364,9.11478756539694,8.63321857779191,8.76455557441146,16947.6237259154,0.0,1.0
2022-09-27,10.02,10.4,10.01,10.2,6339,8.7733113741861,9.1060317656223,8.76455557441146,8.93091577012956,7239.7726800039,0.0,1.0
2022-09-28,10.14,10.37,10.01,10.01,14500,8.87838097148174,9.07976436629839,8.76455557441146,8.76455557441146,16560.451784202,0.0,1.0
2022-09-29,10.0,10.2132,9.99,10.07,9251,8.75579977463683,8.94247342583208,8.74704397486219,8.81709037305928,10565.5682383209,0.0,1.0
2022-09-30,9.95,10.147,9.95,10.147,13838,8.71202077576364,8.88451003132399,8.71202077576364,8.88451003132399,15804.381502744,0.0,1.0
2022-10-03,10.11,10.27,9.98,9.98,16998,8.85211357215783,8.99220636855202,8.73828817508755,8.73828817508755,19413.417891577,0.0,1.0
2022-10-04,10.97,11.35,10.187,10.187,21448,9.6051123527766,9.9378327442128,8.91953323042253,8.91953323042253,24495.7634391424,0.0,1.0
2022-10-05,10.53,11.07,10.52,11.0,7367,9.21985716269258,9.69267035052297,9.21110136291794,9.63137975210051,8413.85160649767,0.0,1.0
2022-10-06,10.99,10.99,10.55,10.9,16888,9.62262395232587,9.62262395232587,9.23736876224185,9.54382175435414,19287.7868780416,0.0,1.0
2022-10-07,10.76,10.81,10.64,10.64,10302,9.42124055750922,9.46501955638241,9.31617096021358,9.31617096021358,11765.9154676448,0.0,1.0
2022-10-10,10.55,10.81,10.55,10.77,6316,9.23736876224185,9.46501955638241,9.23736876224185,9.42999635728386,7213.50437717379,0.0,1.0
2022-10-11,10.65,10.78,10.5025,10.6286,8215,9.32492675998822,9.4387521570585,9.19577871331233,9.3061893484705,9382.35251084273,0.0,1.0
2022-10-12,10.79,11.0355,10.6,10.7,9079,9.44750795683313,9.66246284130047,9.28114776111503,9.3687057588614,10369.1270171566,0.0,1.0
2022-10-13,10.91,10.9955,10.64,10.77,13431,9.55257755412878,9.62743964220192,9.31617096021358,9.42999635728386,15339.5467526633,0.0,1.0
2022-10-14,10.7,11.61,10.51,11.0,5708,9.3687057588614,10.1654835383534,9.2023455631433,9.63137975210051,6519.10750236035,0.0,1.0
2022-10-17,11.01,11.24,10.71,10.91,10722,9.64013555187515,9.84151894669179,9.37746155863604,9.55257755412878,12245.5975193251,0.0,1.0
2022-10-18,11.08,11.42,10.79,11.2,13267,9.7014261502976,9.99912334263525,9.44750795683313,9.80649574759324,15152.2423324833,0.0,1.0
2022-10-19,10.9,11.4815,10.83,11.05,8808,9.54382175435414,10.0529715112493,9.48253115593168,9.67515875097369,10059.6178838104,0.0,1.0
2022-10-20,11.19,11.25,10.75,11.01,43975,9.79773994781861,9.85027474646643,9.41248475773459,9.64013555187515,50223.852911054,0.0,1.0
2022-10-21,11.56,11.75,11.17,11.17,16280,10.1217045394802,10.2880647351983,9.78022834826933,9.78022834826933,18593.3900032281,0.0,1.0
2022-10-24,12.27,12.55,11.5918,12.21,82161,10.7433663234794,10.9885287171692,10.1495479827635,10.6908315248316,93836.0882097807,0.0,1.0
2022-10-25,12.49,12.49,12.14,12.14,4429,10.9359939185214,10.9359939185214,10.6295409264091,10.6295409264091,5058.36144498143,0.0,1.0
2022-10-26,12.25,12.53,12.1,12.53,4920,10.7258547239301,10.9710171176199,10.5945177273106,10.9710171176199,5619.13260539821,0.0,1.0
2022-10-27,10.82,11.0,10.11,10.51,38633,9.47377535615705,9.63137975210051,8.85211357215783,9.2023455631433,44122.7540537294,0.0,1.0
2022-10-28,11.15,11.15,10.81,10.81,6350,9.76271674872006,9.76271674872006,9.46501955638241,9.46501955638241,7252.33578135743,0.0,1.0
2022-10-31,10.86,11.06,10.82,11.0,14762,9.50879855525559,9.68391455074833,9.47377535615705,9.63137975210051,16859.6820164407,0.0,1.0
2022-11-01,10.6,11.1,10.17,10.92,65129,9.28114776111503,9.71893774984688,8.90464837080565,9.56133335390341,74383.8389140202,0.0,1.0
2022-11-02,10.45,10.67,10.45,10.55,15318,9.14981076449548,9.34243835953749,9.14981076449548,9.23736876224185,17494.6896848556,0.0,1.0
2022-11-03,10.46,10.5172,10.26,10.3,12387,9.15856656427012,9.20864973898104,8.98345056877738,9.01847376787593,14147.1942242007,0.0,1.0
2022-11-04,10.5,10.68,10.5,10.5,14194,9.19358976336867,9.35119415931213,9.19358976336867,9.19358976336867,16210.9691465492,0.0,1.0
2022-11-07,10.59,10.85,10.48,10.51,8968,9.2723919613404,9.50004275548095,9.17607816381939,9.2023455631433,10242.3539034982,0.0,1.0
2022-11-08,10.63,10.755,10.5,10.75,9631,9.30741516043895,9.41686265762191,9.19358976336867,9.41248475773459,10999.5662850793,0.0,1.0
2022-11-09,10.67,10.809,10.52,10.61,6370,9.34243835953749,9.46414397640494,9.21110136291794,9.28990356088967,7275.1777838184,0.0,1.0
2022-11-10,10.25,10.95,10.05,10.95,31463,8.97469476900275,9.58760075322732,8.79957877351001,9.58760075322732,35933.8961714723,0.0,1.0
2022-11-11,10.22,10.4511,10.05,10.29,24965,8.94842736967884,9.15077390247069,8.79957877351001,9.00971796810129,28512.5295719037,0.0,1.0
2022-11-14,10.28,10.31,10.05,10.05,13513,9.00096216832666,9.02722956765057,8.79957877351001,8.79957877351001,15433.1989627532,0.0,1.0
2022-11-15,10.11,10.39,10.02,10.39,19550,8.85211357215783,9.09727596584766,8.7733113741861,9.09727596584766,22328.0574055965,0.0,1.0
2022-11-16,10.04,10.1001,9.99,10.1,14908,8.79082297373537,8.84344533038094,8.74704397486219,8.84335777238319,17026.4286344058,0.0,1.0
2022-11-17,9.87,10.02,9.87,9.99,23158,8.64197437756655,8.7733113741861,8.64197437756655,8.74704397486219,26448.7546495552,0.0,1.0
2022-11-18,9.61,10.098,9.5,9.89,63783,8.41432358342599,8.84160661242827,8.31800978590498,8.65948597711582,72846.572148397,0.0,1.0
2022-11-21,9.65,10.0541,9.6,9.61,7628,8.44934678252454,8.80316865141761,8.40556778365135,8.41432358342599,8711.9397386133,0.0,1.0
2022-11-22,9.6,10.02,9.51,9.66,31960,8.40556778365135,8.7733113741861,8.32676558567962,8.45810258229917,36501.5199326274,0.0,1.0
2022-11-23,9.6,9.88,9.5101,9.7,18355,8.40556778365135,8.65073017734118,8.32685314367737,8.49312578139772,20963.2477585537,0.0,1.0
2022-11-25,9.8299,9.86,9.54,9.54,5886,8.60686362047025,8.63321857779191,8.35303298500353,8.35303298500353,6722.40132426297,0.0,1.0
2022-11-28,10.22,10.34,9.67,9.67,19043,8.94842736967884,9.05349696697448,8.46685838207381,8.46685838207381,21749.012643211,0.0,1.0
2022-11-29,10.21,10.4199,9.8125,10.35,24150,8.9396715699042,9.12345580717383,8.59162852886239,9.06225276674911,27581.7179716192,0.0,1.0
2022-11-30,10.11,10.3323,9.755,10.21,8399,8.85211357215783,9.04675500114801,8.54128268015822,8.9396715699042,9592.49893348364,0.0,1.0
2022-12-01,10.24,10.405,10.0,10.29,38958,8.96593896922811,9.11040966550962,8.75579977463683,9.00971796810129,44493.9365937201,0.0,1.0
2022-12-02,9.82,9.9,9.69,9.87,24784,8.72953237531292,8.80064872867595,8.61396830109798,8.77398009616481,27879.9447136796,0.15,1.0
2022-12-05,9.69,9.93,9.54,9.75,16788,8.61396830109798,8.82731736118709,8.48062513854228,8.66730556612026,18885.1078055702,0.0,1.0
2022-12-06,10.07,10.1081,9.9,10.0,33470,8.95177097957241,8.98564014286156,8.80064872867595,8.88954417037975,37650.9744015032,0.0,1.0
2022-12-07,9.79,9.985,9.775,9.98,7421,8.70286374280178,8.87620985412418,8.68952942654621,8.87176508203899,8348.00959168076,0.0,1.0
2022-12-08,9.97,10.08,9.81,9.92,11334,8.86287553786861,8.96066052374279,8.72064283114254,8.81842781701671,12749.8100946112,0.0,1.0
2022-12-09,9.98,10.16,9.82,10.0529,5393,8.87176508203899,9.03177687710583,8.72953237531292,8.93656985904106,6066.67776956399,0.0,1.0
2022-12-12,9.9,10.0987,9.8299,10.04,15926,8.80064872867595,8.9772839713414,8.73833302404159,8.92510234706127,17915.4292894634,0.0,1.0
2022-12-13,9.25,10.06,9.25,10.02,109764,8.22282835760127,8.94288143540203,8.22282835760127,8.90732325872051,123475.397496462,0.0,1.0
2022-12-14,9.9,10.3,9.87,10.15,61678,8.80064872867595,9.15623049549114,8.77398009616481,9.02288733293545,69382.6351698809,0.0,1.0
2022-12-15,10.09,10.11,9.9001,10.0,25600,8.96955006791317,8.98732915625393,8.80073762411766,8.88954417037975,28797.8770444721,0.0,1.0
2022-12-16,10.02,10.22,9.9,10.12,20454,8.90732325872051,9.08511414212811,8.80064872867595,8.99621870042431,23009.0537917044,0.0,1.0
2022-12-19,10.24,10.3,10.08,10.11,34122,9.10289323046887,9.15623049549114,8.96066052374279,8.98732915625393,38384.4203324796,0.0,1.0
2022-12-20,9.78,10.3,9.75,10.25,52220,8.6939741986314,9.15623049549114,8.66730556612026,9.11178277463925,58743.1695024349,0.0,1.0
2022-12-21,9.86,9.95,9.7801,9.95,15865,8.76509055199443,8.84509644952785,8.6940630940731,8.84509644952785,17846.8093480684,0.0,1.0
2022-12-22,9.81,9.94,9.79,9.94,9906,8.72064283114254,8.83620690535747,8.70286374280178,8.83620690535747,11143.4285157242,0.0,1.0
2022-12-23,9.81,9.94,9.8,9.91,15940,8.72064283114254,8.83620690535747,8.71175328697216,8.80953827284633,17931.1781284721,0.0,1.0
2022-12-27,10.15,10.33,9.8633,9.9,59560,9.02288733293545,9.18289912800228,8.76802410157066,8.80064872867595,67000.0608112796,0.0,1.0
2022-12-28,9.99,10.33,9.99,10.19,18212,8.88065462620937,9.18289912800228,8.88065462620937,9.05844550961697,20486.989716169,0.0,1.0
2022-12-29,10.03,10.1,10.01,10.01,8918,8.91621280289089,8.97843961208355,8.89843371455013,8.89843371455013,10032.0104485392,0.0,1.0
2022-12-30,10.18,10.3,9.97,10.03,23251,9.04955596544659,9.15623049549114,8.86287553786861,8.91621280289089,26155.4468422274,0.0,1.0
2023-01-03,10.71,10.81,10.22,10.3,29427,9.52070180647672,9.60959724818051,9.08511414212811,9.15623049549114,33102.9346792063,0.0,1.0
2023-01-04,10.91,10.965,10.62,10.62,7775,9.69849268988431,9.7473851828214,9.4406959089433,9.4406959089433,8746.23023518636,0.0,1.0
2023-01-05,10.82,11.01,10.82,11.01,18473,9.61848679235089,9.78738813158811,9.61848679235089,9.78738813158811,20780.593071974,0.0,1.0
2023-01-06,11.34,11.376,10.83,10.83,10556,10.0807430892106,10.112745448224,9.62737633652127,9.62737633652127,11874.6246125566,0.0,1.0
2023-01-09,11.66,11.66,11.34,11.34,13502,10.3652085026628,10.3652085026628,10.0807430892106,10.0807430892106,15188.6303068149,0.0,1.0
2023-01-10,11.98,11.98,11.63,11.6953,8251,10.6496739161149,10.6496739161149,10.3385398701517,10.3965885935842,9281.69076148205,0.0,1.0
2023-01-11,12.33,12.33,11.9535,11.97,10512,10.9608079620782,10.9608079620782,10.6261166240634,10.6407843719446,11825.1282613864,0.0,1.0
2023-01-12,12.13,12.43,11.8,12.26,33788,10.7830170786706,11.049703403782,10.4896621210481,10.8985811528856,38008.6980304151,0.0,1.0
2023-01-13,11.8,12.17,11.755,12.17,20500,10.4896621210481,10.8185752553522,10.4496591722814,10.8185752553522,23060.7999770187,0.0,1.0
2023-01-17,11.81,12.18,11.81,11.89,27813,10.4985516652185,10.8274647995225,10.4985516652185,10.5696680185815,31287.318524918,0.0,1.0
2023-01-18,11.8,12.1424,11.8,11.81,13333,10.4896621210481,10.7940401134419,10.4896621210481,10.4985516652185,14998.5193216386,0.0,1.0
2023-01-19,11.82,11.88,11.8,11.8,6073,10.5074412093889,10.5607784744111,10.4896621210481,10.4896621210481,6831.62137855776,0.0,1.0
2023-01-20,11.88,11.8827,11.77,11.88,6020,10.5607784744111,10.5631786513371,10.462993488537,10.5607784744111,6772.00077373918,0.0,1.0
2023-01-23,12.22,12.35,11.88,11.88,18739,10.8630229762041,10.978587050419,10.5607784744111,10.5607784744111,21079.8210131391,0.0,1.0
2023-01-24,12.38,12.42,12.2,12.34,7725,11.0052556829301,11.0408138596117,10.8452438878633,10.9696975062486,8689.9843815839,0.0,1.0
2023-01-25,12.4,12.45,12.26,12.41,8448,11.0230347712709,11.0674824921228,10.8985811528856,11.0319243154413,9503.29942467579,0.0,1.0
2023-01-26,12.46,12.4899,12.27,12.46,6917,11.0763720362932,11.1029517733626,10.907470697056,11.0763720362932,7781.0513873677,0.0,1.0
2023-01-27,12.4,12.6,12.4,12.4,12277,11.0230347712709,11.2008256546785,11.0230347712709,11.0230347712709,13810.6068935541,0.0,1.0
2023-01-30,12.36,12.58,12.36,12.51,7452,10.9874765945894,11.1830465663377,10.9874765945894,11.1208197571451,8382.88202091429,0.0,1.0
2023-01-31,12.49,12.55,12.21,12.24,6761,11.1030406688043,11.1563779338266,10.8541334320337,10.8808020645448,7605.56432412797,0.0,1.0
2023-02-01,12.57,12.63,12.5188,12.53,10928,11.1741570221673,11.2274942871896,11.128642556015,11.1385988454858,12293.0937633591,0.0,1.0
2023-02-02,12.86,12.869,12.492,12.51,13881,11.4319538031084,11.4399543928617,11.1048185776384,11.1208197571451,15614.9738771217,0.0,1.0
2023-02-03,12.69,12.8994,12.59,12.85,15605,11.2808315522119,11.4669786071397,11.1919361105081,11.423064258938,17554.3309093355,0.0,1.0
2023-02-06,12.7,12.95,12.7,12.8,18062,11.2897210963823,11.5119597006418,11.2897210963823,11.3786165380861,20318.2521553615,0.0,1.0
2023-02-07,12.63,12.96,12.6,12.82,13476,11.2274942871896,11.5208492448122,11.2008256546785,11.3963956264268,15159.3824629417,0.0,1.0
2023-02-08,12.64,12.64,12.45,12.52,6367,11.23638383136,11.23638383136,11.0674824921228,11.1297093013154,7162.34699774039,0.0,1.0
2023-02-09,12.57,12.7473,12.45,12.45,5722,11.1741570221673,11.3317686403082,11.0674824921228,11.0674824921228,6436.77548626837,0.0,1.0
2023-02-10,12.57,12.64,12.51,12.583,9579,11.1741570221673,11.23638383136,11.1208197571451,11.1857134295888,10775.580633164,0.0,1.0
2023-02-13,12.88,12.88,12.56,12.59,12042,11.4497328914491,11.4497328914491,11.165267477997,11.1919361105081,13546.2513816224,0.0,1.0
2023-02-14,12.89,12.96,12.87,12.87,6646,11.4586224356195,11.5208492448122,11.4408433472787,11.4408433472787,7476.19886084225,0.0,1.0
2023-02-15,13.065,13.1098,12.9,12.9,7789,11.6141894586011,11.6540146164844,11.4675119797899,11.4675119797899,8761.97907419509,0.0,1.0
2023-02-16,13.04,13.17,12.95,13.07,15637,11.5919655981752,11.7075296723901,11.5119597006418,11.6186342306863,17590.328255641,0.0,1.0
2023-02-17,13.08,13.17,12.64,13.17,15484,11.6275237748567,11.7075296723901,11.23638383136,11.7075296723901,17418.2159436175,0.0,1.0
2023-02-21,12.67,13.0,12.67,13.0,15524,11.2630524638711,11.5564074214937,11.2630524638711,11.5564074214937,17463.2126264995,0.0,1.0
2023-02-22,12.5,12.5,12.02,12.45,25341,11.1119302129747,11.1119302129747,10.6852320927965,11.0674824921228,28506.5235228112,0.0,1.0
2023-02-23,12.92,12.98,12.39,12.39,11498,11.4852910681306,11.5386283331529,11.0141452271005,11.0141452271005,12934.2964944274,0.0,1.0
2023-02-24,12.77,12.93,12.75,12.82,3671,11.3519479055749,11.494180612301,11.3341688172342,11.3963956264268,4129.57057149444,0.0,1.0
2023-02-27,12.69,12.7855,12.53,12.71,13865,11.2808315522119,11.365726699039,11.1385988454858,11.2986106405527,15596.975203969,0.0,1.0
2023-02-28,12.85,12.99,12.69,12.69,10712,11.423064258938,11.5475178773233,11.2808315522119,11.2808315522119,12050.1116757963,0.0,1.0
2023-03-01,12.78,13.0709,12.77,12.98,9069,11.3608374497453,11.6194342896617,11.3519479055749,11.5386283331529,10201.8729264187,0.0,1.0
2023-03-02,12.8,13.0,12.77,12.77,5965,11.3786165380861,11.5564074214937,11.3519479055749,11.3519479055749,6710.1303347764,0.0,1.0
2023-03-03,12.78,12.95,12.78,12.79,5542,11.3608374497453,11.5119597006418,11.3608374497453,11.3697269939157,6234.29041329941,0.0,1.0
2023-03-06,12.79,12.94,12.77,12.8857,5020,11.3697269939157,11.5030701564714,11.3519479055749,11.4547999316262,5647.08370168946,0.0,1.0
2023-03-07,12.58,12.82,12.5561,12.77,8713,11.1830465663377,11.3963956264268,11.1618005557705,11.3519479055749,9801.40244876899,0.0,1.0
2023-03-08,12.83,12.83,12.56,12.58,3329,11.4052851705972,11.4052851705972,11.165267477997,11.1830465663377,3744.84893285343,0.0,1.0
2023-03-09,12.88,12.88,12.77,12.7999,4262,11.4497328914491,11.4497328914491,11.3519479055749,11.3785276426444,4794.3965610758,0.0,1.0
2023-03-10,12.69,12.82,12.6,12.78,11284,11.4141747147676,11.5311047945879,11.3332231210458,11.4951263084894,12545.2749391278,0.15,1.0
2023-03-13,12.88,12.88,12.5501,12.88,6795,11.5850725237358,11.5850725237358,11.2883399596379,11.5850725237358,7554.51464120639,0.0,1.0
2023-03-14,12.88,13.0,12.71,12.88,6145,11.5850725237358,11.6930079820314,11.4321639578169,11.5850725237358,6831.86055485111,0.0,1.0
2023-03-15,12.71,12.92,12.63,12.92,4955,11.4321639578169,11.6210510098343,11.3602069856198,11.6210510098343,5508.84768906222,0.0,1.0
2023-03-16,12.99,13.0,12.63,12.67,15758,11.6840133605068,11.6930079820314,11.3602069856198,11.3961854717183,17519.3586042871,0.0,1.0
2023-03-17,12.77,12.96,12.755,12.96,7288,11.4861316869647,11.6570294959329,11.4726397546778,11.6570294959329,8102.61997131898,0.0,1.0
2023-03-20,13.03,13.159,12.74,13.0,27143,11.7199918466053,11.8360224642732,11.4591478223908,11.6930079820314,30176.9228706794,0.0,1.0
2023-03-21,13.15,13.23,13.04,13.04,17581,11.827927304901,11.8998842770981,11.72898646813,11.72898646813,19546.1253726343,0.0,1.0
2023-03-22,13.36,13.36,13.13,13.13,12652,12.0168143569185,12.0168143569185,11.8099380618517,11.8099380618517,14066.1838470262,0.0,1.0
2023-03-23,13.81,13.81,13.2296,13.4,15871,12.4215723255272,12.4215723255272,11.8995244922372,12.052792843017,17644.9892377612,0.0,1.0
2023-03-24,14.73,14.73,13.7243,13.9755,20085,13.2490775057941,13.2490775057941,12.3444884190611,12.57043331176,22330.0112683783,0.0,1.0
2023-03-27,14.6,14.79,14.32,14.59,19421,13.1321474259738,13.3030452349419,12.8802980232839,13.1231528044491,21591.7923247784,0.0,1.0
2023-03-28,14.48,14.61,14.1901,14.1901,13787,13.0242119676781,13.1411420474984,12.7634578896788,12.7634578896788,15328.0490593544,0.0,1.0
2023-03-29,14.42,14.685,14.4064,14.42,8424,12.9702442385302,13.2086017089332,12.9580115532567,12.9702442385302,9365.59695916455,0.0,1.0
2023-03-30,14.675,14.68,14.4,14.42,10590,13.1996070874086,13.2041043981709,12.952254995481,12.9702442385302,11773.7027300038,0.0,1.0
2023-03-31,14.6,14.63,14.4097,14.49,19538,13.1321474259738,13.1591312905477,12.9609797783599,13.0332065892027,21721.8700603224,0.0,1.0
2023-04-03,14.47,15.43,14.39,14.61,72168,13.0152173461534,13.8787010125188,12.9432603739563,13.1411420474984,80234.6155447516,0.0,1.0
2023-04-04,14.42,14.76,14.38,14.6,8250,12.9702442385302,13.276061370368,12.9342657524317,13.1321474259738,9172.14801912483,0.0,1.0
2023-04-05,14.6,14.68,14.3801,14.68,6725,13.1321474259738,13.2041043981709,12.9343556986469,13.2041043981709,7476.69035498352,0.0,1.0
2023-04-06,15.07,15.19,14.58,14.6,25350,13.5548946376318,13.6628300959275,13.1141581829245,13.1321474259738,28183.5093678562,0.0,1.0
2023-04-10,14.95,15.32,14.94,15.07,15821,13.4469591793361,13.7797601757478,13.4379645578115,13.5548946376318,17589.4004618877,0.0,1.0
2023-04-11,15.01,15.24,14.5197,14.95,16534,13.500926908484,13.7078032035507,13.0599206151309,13.4469591793361,18382.0964058435,0.0,1.0
2023-04-12,15.35,15.35,14.95,15.22,10663,13.8067440403217,13.8067440403217,13.4469591793361,13.6898139605014,11854.8623427791,0.0,1.0
2023-04-13,15.45,15.5,15.15,15.16,24323,13.8966902555681,13.9416633631913,13.6268516098289,13.6358462313536,27041.7159114149,0.0,1.0
2023-04-14,15.45,15.49,15.2701,15.49,26312,13.8966902555681,13.9326687416667,13.7348770143399,13.9326687416667,29253.0374156621,0.0,1.0
2023-04-17,15.4,15.5,15.0378,15.3,27803,13.8517171479449,13.9416633631913,13.5259319563225,13.7617709326985,30910.6947122094,0.0,1.0
2023-04-18,15.37,15.5,15.275,15.5,10978,13.824733283371,13.9416633631913,13.7392843788869,13.9416633631913,12205.0716307821,0.0,1.0
2023-04-19,15.32,15.46,15.29,15.46,10993,13.7797601757478,13.9056848770928,13.7527763111739,13.9056848770928,12221.7482635441,0.0,1.0
2023-04-20,14.66,15.31,14.58,15.22,9853,13.1861151551216,13.7707655542232,13.1141581829245,13.6898139605014,10954.3241736287,0.0,1.0
2023-04-21,14.68,14.809,14.2379,14.56,14619,13.2041043981709,13.3201350158387,12.8064521805666,13.0961689398752,16253.0462898891,0.0,1.0
2023-04-24,14.99,14.99,14.7,14.72,15746,13.4829376654347,13.4829376654347,13.2220936412202,13.2400828842694,17506.0172980775,0.0,1.0
2023-04-25,14.66,15.0,14.43,15.0,19409,13.1861151551216,13.4919322869593,12.9792388600549,13.4919322869593,21578.4510185689,0.0,1.0
2023-04-26,14.84,14.84,14.2801,14.5,9793,13.3480183425651,13.3480183425651,12.8444094834005,13.0422012107274,10887.6176425805,0.0,1.0
2023-04-27,14.79,15.0,14.43,14.69,11649,13.3030452349419,13.4919322869593,12.9792388600549,13.2130990196955,12951.0730030042,0.0,1.0
2023-04-28,15.12,15.32,14.7,14.7,11270,13.599867745255,13.7797601757478,13.2220936412202,13.2220936412202,12529.7100818832,0.0,1.0
2023-05-01,14.49,14.625,14.49,14.625,17529,13.0332065892027,13.1546339797854,13.0332065892027,13.1546339797854,19488.3130457259,0.0,1.0
2023-05-02,15.14,15.19,14.16,14.55,16548,13.6178569883043,13.6628300959275,12.7363840788896,13.0871743183506,18397.6612630881,0.0,1.0
2023-05-03,15.57,15.7,15.01,15.22,20738,14.0046257138638,14.1215557936841,13.500926908484,13.6898139605014,23056.0006812861,0.0,1.0
2023-05-04,15.44,15.45,15.14,15.4,10245,13.8876956340435,13.8966902555681,13.6178569883043,13.8517171479449,11390.1401764768,0.0,1.0
2023-05-05,15.74,15.81,15.3,15.43,17666,14.1575342797827,14.2204966304551,13.7617709326985,13.8787010125188,19640.6262916192,0.0,1.0
2023-05-08,15.42,15.83,15.34,15.82,18903,13.8697063909942,14.2384858735044,13.7977494187971,14.2294912519798,21015.8926067292,0.0,1.0
2023-05-09,12.94,14.25,12.1,14.25,78437,11.6390402528836,12.8173356726114,10.8834920448139,12.8173356726114,87204.3362637686,0.0,1.0
2023-05-10,12.02,12.73,12.0,12.73,24929,10.8115350726168,11.4501532008662,10.7935458295675,11.4501532008662,27715.4518750013,0.0,1.0
2023-05-11,11.62,12.685,11.62,12.0,26832,10.4517502116312,11.4096774040053,10.4517502116312,10.7935458295675,29831.1606847462,0.0,1.0
2023-05-12,12.06,12.6238,11.75,11.75,24288,10.8475135587153,11.3546303202745,10.5686802914515,10.5686802914515,27002.8037683034,0.0,1.0
2023-05-15,11.65,12.44,11.59,12.25,19647,10.4787340762051,11.1893091766516,10.4247663470573,11.0184113676835,21843.0535917266,0.0,1.0
2023-05-16,11.5,11.99,11.5,11.78,27145,10.3438147533355,10.7845512080428,10.3438147533355,10.5956641560254,30179.1464217142,0.0,1.0
2023-05-17,12.0,12.45,11.49,11.49,14315,10.7935458295675,11.1983037981763,10.3348201318109,10.3348201318109,15915.0665325783,0.0,1.0
2023-05-18,12.24,12.3,11.59,12.09,20362,11.0094167461588,11.0633844753067,10.4247663470573,10.8744974232892,22637.9730867175,0.0,1.0
2023-05-19,12.11,12.79,12.025,12.3,20029,10.8924866663385,11.504120930014,10.8160323833791,11.0633844753067,22267.7518394001,0.0,1.0
2023-05-22,11.99,12.28,11.78,12.25,20542,10.7845512080428,11.0453952322574,10.5956641560254,11.0184113676835,22838.0926798621,0.0,1.0
2023-05-23,11.75,12.1,11.75,12.1,16098,10.5686802914515,10.8834920448139,10.5686802914515,10.8834920448139,17897.3622802268,0.0,1.0
2023-05-24,11.46,11.95,11.46,11.875,12086,10.3078362672369,10.7485727219443,10.3078362672369,10.6811130605095,13436.9189041385,0.0,1.0
2023-05-25,11.5,11.885,11.4201,11.61,16693,10.3438147533355,10.6901076820341,10.2719477273536,10.4427555901065,18558.8687131212,0.0,1.0
2023-05-26,11.6,11.88,11.52,11.88,11221,10.4337609685819,10.6856103712718,10.3618039963848,10.6856103712718,12475.2330815272,0.0,1.0
2023-05-30,11.61,11.885,11.51,11.52,14663,10.4427555901065,10.6901076820341,10.3528093748601,10.3618039963848,16301.9644126578,0.0,1.0
2023-05-31,11.62,11.9065,11.6,11.9065,9370,10.4517502116312,10.7094461183121,10.4337609685819,10.7094461183121,10417.3365986908,0.0,1.0
2023-06-01,11.77,11.87,11.57,11.655,12904,10.5866695345008,10.6766157497472,10.406777104008,10.4832313869674,14346.3512774286,0.0,1.0
2023-06-02,12.15,12.34,11.82,11.82,29839,10.9284651524371,11.0993629614052,10.631642642124,10.631642642124,33174.2696657775,0.0,1.0
2023-06-05,12.18,12.6,12.08,12.09,17132,10.955449017011,11.3332231210458,10.8655028017646,10.8744974232892,19046.9381652904,0.0,1.0
2023-06-06,12.59,12.97,12.166,12.166,41474,11.3242284995212,11.6660241174575,10.9428565468765,10.9428565468765,46109.7778115372,0.0,1.0
2023-06-07,13.0,13.0,12.2159,12.59,50363,11.6930079820314,11.6930079820314,10.9877397082844,11.3242284995212,55992.3503863252,0.0,1.0
2023-06-08,13.24,13.47,12.65,13.0,42164,11.9088788986228,12.1157551936895,11.378196228669,11.6930079820314,46876.9029185912,0.0,1.0
2023-06-09,13.06,13.25,12.73,12.96,21725,11.8818950340489,12.054755681558,11.5816633831119,11.7909157458862,23879.0613102493,0.15,1.0
2023-06-12,13.53,13.63,12.79,12.88,32768,12.3094976884136,12.4004769765763,11.6362509560096,11.718132315356,36016.9887693555,0.0,1.0
2023-06-13,13.36,13.8325,13.23,13.3,31200,12.154832898537,12.5847100351057,12.0365598239255,12.1002453256393,34293.5195801969,0.0,1.0
2023-06-14,13.42,13.785,13.26,13.36,27602,12.2094204714346,12.5414948732284,12.0638536103743,12.154832898537,30338.7733157883,0.0,1.0
2023-06-15,13.615,13.82,13.24,13.46,34593,12.3868300833519,12.5733376240854,12.0456577527417,12.2458121866997,38022.9398345433,0.0,1.0
2023-06-16,13.38,13.77,13.31,13.61,37022,12.1730287561695,12.527847980004,12.1093432544556,12.3822811189437,40692.7782659633,0.0,1.0
2023-06-20,13.52,13.98,13.36,13.44,39176,12.3003997595973,12.7189044851457,12.154832898537,12.2276163290671,43060.3500985191,0.0,1.0
2023-06-21,14.02,14.17,13.38,13.48,52446,12.7552962004108,12.8917651326549,12.1730287561695,12.2640080443322,57646.0874327888,0.0,1.0
2023-06-22,14.75,14.875,13.8025,14.03,55803,13.4194450039985,13.5331691142019,12.5574162486569,12.7643941292271,61335.9382414659,0.0,1.0
2023-06-23,13.8,15.0,13.64,14.75,1045743,12.5551417664529,13.6468932244053,12.4095749053925,13.4194450039985,1149429.74507544,0.0,1.0
2023-06-26,13.1,14.18,13.045,13.76,68071,11.9182867493139,12.9008630614711,11.8682481408245,12.5187500511878,74820.3260046025,0.0,1.0
2023-06-27,12.79,13.465,12.65,13.17,51341,11.6362509560096,12.2503611511078,11.5088799525818,11.9819722510278,56431.52528099,0.0,1.0
2023-06-28,13.08,13.235,12.54,12.79,44024,11.9000908916814,12.0411087883336,11.4088027356028,11.6362509560096,48389.0354486728,0.0,1.0
2023-06-29,13.26,13.49,12.8442,13.08,30481,12.0638536103743,12.2731059731485,11.6855617301938,11.9000908916814,33503.2298180763,0.0,1.0
2023-06-30,13.35,13.43,13.0,13.29,31982,12.1457349697207,12.2185184002509,11.8273074611512,12.0911473968231,35153.0558722391,0.0,1.0
2023-07-03,13.51,13.736,13.19,13.23,19468,12.291301830781,12.4969150220287,12.0001681086604,12.0365598239255,21398.2768970281,0.0,1.0
2023-07-05,13.32,13.72,13.17,13.5,39202,12.1184411832719,12.4823583359227,11.9819722510278,12.2822039019647,43088.9280315026,0.0,1.0
2023-07-06,12.41,13.21,12.38,13.21,61516,11.2905296609913,12.0183639662929,11.2632358745425,12.0183639662929,67615.3894389551,0.0,1.0
2023-07-07,12.68,12.765,12.23,12.55,71353,11.5361737390306,11.6135061339689,11.1267669422984,11.4179006644191,78427.7404681344,0.0,1.0
2023-07-10,12.51,12.89,12.425,12.57,22455,11.381508949154,11.7272302441723,11.3041765542157,11.4360965220516,24681.4417363245,0.0,1.0
2023-07-11,12.44,12.645,12.34,12.54,10204,11.3178234474401,11.5043309881736,11.2268441592774,11.4088027356028,11215.7395447542,0.0,1.0
2023-07-12,12.73,12.94,12.4863,12.66,21111,11.5816633831119,11.7727198882536,11.3599468578594,11.5179778813981,23204.1824313315,0.0,1.0
2023-07-13,12.82,13.2,12.7277,12.869,15801,11.6635447424584,12.0092660374766,11.5795708594842,11.7081245936581,17367.6891950863,0.0,1.0
2023-07-14,12.96,13.07,12.64,13.0,16028,11.7909157458862,11.8909929628651,11.4997820237655,11.8273074611512,17617.1965330575,0.0,1.0
2023-07-17,13.16,13.22,12.82,13.1,24424,11.9728743222116,12.0274618951092,11.6635447424584,11.9182867493139,26845.67058419,0.0,1.0
2023-07-18,13.33,13.41,12.96,13.14,19340,12.1275391120882,12.2003225426183,11.7909157458862,11.954678464579,21257.5855346477,0.0,1.0
2023-07-19,13.21,13.435,13.05,13.36,25522,12.0183639662929,12.223067364659,11.8727971052326,12.154832898537,28052.5386771086,0.0,1.0
2023-07-20,14.6,14.72,12.977,13.17,75745,13.2829760717545,13.3921512175497,11.8063822248738,11.9819722510278,83255.2128398082,0.0,1.0
2023-07-21,14.38,14.81,13.995,14.76,45061,13.0828216377965,13.4740325768961,12.7325513783701,13.4285429328148,49528.855314207,0.0,1.0
2023-07-24,14.89,14.975,14.02,14.16,26415,13.5468160074263,13.6241484023646,12.7552962004108,12.8826672038386,29034.0807599649,0.0,1.0
2023-07-25,15.08,15.23,14.36,14.74,31213,13.7196766549354,13.8561455871795,13.064625780164,13.4103470751823,34307.8085466888,0.0,1.0
2023-07-26,14.91,15.73,14.75,15.01,42713,13.5650118650588,14.311042027993,13.4194450039985,13.6559911532215,46948.0481355436,0.0,1.0
2023-07-27,14.79,14.96,14.52,14.52,22652,13.4558367192636,13.6105015091402,13.2101926412243,13.2101926412243,24897.9745362379,0.0,1.0
2023-07-28,14.51,15.89,14.49,14.65,64087,13.201094712408,14.4566088890533,13.1828988547755,13.3284657158358,70441.3073505157,0.0,1.0
2023-07-31,14.6,14.955,14.38,14.54,25226,13.2829760717545,13.6059525447321,13.0828216377965,13.2283884988568,27727.1899016041,0.0,1.0
2023-08-01,15.22,15.22,14.43,14.69,22815,13.8470476583632,13.8470476583632,13.1283112818779,13.3648574311009,25077.1361930191,0.0,1.0
2023-08-02,15.01,15.2099,14.9599,15.0,10962,13.6559911532215,13.8378587502588,13.610410529852,13.6468932244053,12048.89620635,0.0,1.0
2023-08-03,15.04,15.3701,14.7755,15.12,25426,13.6832849396704,13.9836075698954,13.44264472248,13.7560683702005,27947.0201553233,0.0,1.0
2023-08-04,15.31,15.44,15.02,15.02,18371,13.9289290177097,14.0472020923212,13.6650890820378,13.6650890820378,20192.5079553781,0.0,1.0
2023-08-07,15.03,15.6001,14.93,15.33,24031,13.6741870108541,14.1928599326697,13.5832077226914,13.9471248753422,26413.7041356318,0.0,1.0
2023-08-08,15.17,15.365,14.845,14.99,13519,13.8015580142819,13.9789676261991,13.5058753277531,13.637795295589,14859.4260001501,0.0,1.0
2023-08-09,15.35,15.6,15.0353,15.17,24398,13.9653207329747,14.1927689533815,13.6790089131267,13.8015580142819,26817.0926512067,0.0,1.0
2023-08-10,15.65,15.71,15.36,15.36,20758,14.2382585974628,14.2928461703605,13.974418661791,13.974418661791,22816.182033517,0.0,1.0
2023-08-11,15.98,16.28,15.55,15.58,46087,14.5384902483998,14.8114281128879,14.1472793093001,14.1745730957489,50656.5845157863,0.0,1.0
2023-08-14,16.31,16.4579,15.87,16.22,31218,14.8387218993367,14.9732802665293,14.4384130314208,14.7568405399902,34313.3043030316,0.0,1.0
2023-08-15,16.23,16.4899,16.0401,16.27,23951,14.7659384688065,15.0023936387414,14.5931688005855,14.8023301840716,26325.7720341442,0.0,1.0
2023-08-16,15.52,16.1,15.52,16.1,28133,14.1199855228513,14.647665394195,14.1199855228513,14.647665394195,30922.4226394129,0.0,1.0
2023-08-17,15.28,15.63,15.26,15.63,16330,13.9016352312608,14.2200627398303,13.8834393736283,14.2200627398303,17949.1402161737,0.0,1.0
2023-08-18,15.36,15.7039,15.02,15.24,18251,13.974418661791,14.2872964337825,13.6650890820378,13.8652435159958,20060.6098031466,0.0,1.0
2023-08-21,15.1,15.73,15.095,15.35,16036,13.737872512568,14.311042027993,13.7333235481598,13.9653207329747,17625.9897432063,0.0,1.0
2023-08-22,15.18,15.54,15.15,15.18,12872,13.8106559430981,14.1381813804839,13.7833621566493,13.8106559430981,14148.2751293685,0.0,1.0
2023-08-23,15.18,15.28,15.1333,15.1333,8328,13.8106559430981,13.9016352312608,13.7681686155262,13.7681686155262,9153.73176486799,0.0,1.0
2023-08-24,15.03,15.4499,14.97,15.22,11371,13.6741870108541,14.0562090418493,13.6195994379565,13.8470476583632,12498.4490752058,0.0,1.0
2023-08-25,15.24,15.3633,15.13,15.19,15679,13.8652435159958,13.9774209783004,13.7651662990168,13.8197538719144,17233.5927403175,0.0,1.0
2023-08-28,15.23,15.31,15.08,15.21,15876,13.9926145194235,14.0661147926707,13.8548015070852,13.9742394511118,17279.9357592795,0.15,1.0
2023-08-29,15.61,15.61,15.23,15.23,18946,14.3417408173474,14.3417408173474,13.9926145194235,13.9926145194235,20621.4199354566,0.0,1.0
2023-08-30,15.04,15.57,15.0,15.53,9959,13.8180513704616,14.3049906807239,13.781301233838,14.2682405441003,10839.6875930124,0.0,1.0
2023-08-31,14.99,15.3,14.9,15.17,16127,13.7721136996821,14.0569272585148,13.6894258922791,13.9374893144882,17553.1320225435,0.0,1.0
2023-09-01,14.95,15.6408,14.3601,15.15,20692,13.7353635630586,14.3700384225476,13.1933909232025,13.9191142461764,22521.8210336993,0.0,1.0
2023-09-05,14.755,15.71,14.65,15.1,18528,13.5562066470187,14.4336161589064,13.4597375383818,13.8731765753969,20166.4556404591,0.0,1.0
2023-09-06,13.53,14.74,13.53,14.73,22335,12.4307337129219,13.5424253457848,12.4307337129219,13.5332378116289,24310.1137051844,0.0,1.0
2023-09-07,13.74,13.95,13.54,13.71,41766,12.6236719301956,12.8166101474694,12.4399212470778,12.596109327728,45459.4228345974,0.0,1.0
2023-09-08,13.72,13.87,13.45,13.69,7893,12.6052968618839,12.7431098742222,12.3572334396748,12.5777342594162,8590.98846989118,0.0,1.0
2023-09-11,13.63,13.87,13.5,13.82,16793,12.5226090544808,12.7431098742222,12.4031711104542,12.6971722034428,18278.0272868217,0.0,1.0
2023-09-12,13.7,13.74,13.311,13.7,9936,12.5869217935721,12.6236719301956,12.2295267149079,12.5869217935721,10814.6536724742,0.0,1.0
2023-09-13,13.85,13.89,13.1107,13.3,16641,12.7247348059104,12.761484942534,12.0455004057653,12.2194204273364,18112.5857250045,0.0,1.0
2023-09-14,14.03,14.3725,13.7601,14.0,20909,12.8901104207165,13.2047834655558,12.642138873849,12.8625478182488,22758.01063182,0.0,1.0
2023-09-15,14.78,15.06,13.9019,13.92,91886,13.5791754824084,13.8364264387734,12.7724181081795,12.7890475450017,100011.600981176,0.0,1.0
2023-09-18,14.8,15.0654,14.4047,14.58,20435,13.5975505507202,13.8413877072176,13.2343673255378,13.3954247992906,22242.0941824689,0.0,1.0
2023-09-19,14.87,15.215,14.82,14.96,32988,13.6618632898114,13.9788332181897,13.615925619032,13.7445510972145,35905.1726396518,0.0,1.0
2023-09-20,14.81,15.145,14.61,14.96,13083,13.6067380848761,13.9145204790985,13.4229874017582,13.7445510972145,14239.9470608877,0.0,1.0
2023-09-21,15.71,15.7799,14.85,14.85,35255,14.4336161589064,14.497837022656,13.6434882214996,13.6434882214996,38372.6464596495,0.0,1.0
2023-09-22,15.07,15.72,14.8875,15.71,14393,13.8456139729293,14.4428036930623,13.6779414745842,14.4336161589064,15665.7921002336,0.0,1.0
2023-09-25,15.1,15.36,14.92,15.07,16478,13.8731765753969,14.1120524634501,13.7078009605909,13.8456139729293,17935.171418582,0.0,1.0
2023-09-26,15.03,15.45,15.03,15.19,15037,13.8088638363057,14.1947402708532,13.8088638363057,13.9558643828,16366.7418753014,0.0,1.0
2023-09-27,15.13,15.35,14.96,15.35,13525,13.9007391778646,14.1028649292942,13.7445510972145,14.1028649292942,14721.033707751,0.0,1.0
2023-09-28,15.17,15.3035,14.96,15.3,8129,13.9374893144882,14.0601428954694,13.7445510972145,14.0569272585148,8847.85826323902,0.0,1.0
2023-09-29,15.31,15.8571,15.085,15.66,9673,14.0661147926707,14.5687647863395,13.8593952741631,14.3876784881269,10528.3962332773,0.0,1.0
2023-10-02,15.36,15.59,15.24,15.44,8629,14.1120524634501,14.3233657490357,14.0018020535794,14.1855527366973,9392.07392711155,0.0,1.0
2023-10-03,15.62,15.7,15.225,15.37,12461,14.3509283515033,14.4244286247505,13.9880207523456,14.121239997606,13562.9427750304,0.0,1.0
2023-10-04,15.77,16.02,15.6001,15.78,29950,14.4887413638417,14.718429717739,14.3326451585331,14.4979288979976,32598.5182659625,0.0,1.0
2023-10-05,15.86,15.95,15.66,15.91,16996,14.5714291712447,14.6541169786478,14.3876784881269,14.6173668420242,18498.9788463539,0.0,1.0
2023-10-06,15.9,16.1,15.72,15.95,15587,14.6081793078683,14.7919299909862,14.4428036930623,14.6541169786478,16965.3791055612,0.0,1.0
2023-10-09,16.05,16.16,15.85,15.85,8001,14.7459923202067,14.8470551959215,14.5622416370888,14.5622416370888,8708.53905328766,0.0,1.0
2023-10-10,16.72,16.86,16.16,16.16,27477,15.3615571086515,15.4901825868339,14.8470551959215,14.8470551959215,29906.827592449,0.0,1.0
2023-10-11,16.63,17.06,16.04,16.69,24974,15.2788693012484,15.6739332699518,14.7368047860508,15.3339945061838,27182.4839791034,0.0,1.0
2023-10-12,16.5,17.0,16.265,16.53,14269,15.1594313572218,15.6188080650164,14.9435243045584,15.1869939596895,15530.8266155933,0.0,1.0
2023-10-13,16.65,16.65,16.31,16.49,13373,15.2972443695602,15.2972443695602,14.9848682082599,15.1502438230659,14555.5921459338,0.0,1.0
2023-10-16,17.24,17.41,16.7652,16.82,20780,15.8393088847578,15.995496965408,15.4030847630361,15.4534324502104,22617.602990541,0.0,1.0
2023-10-17,16.95,17.4,16.72,17.4,32129,15.572870394237,15.9863094312521,15.3615571086515,15.9863094312521,34970.2101291187,0.0,1.0
2023-10-18,16.9,17.1,16.8,16.8,8540,15.5269327234575,15.7106834065754,15.4350573818986,15.4350573818986,9295.20353894222,0.0,1.0
2023-10-19,16.27,16.76,16.27,16.76,10697,14.9481180716363,15.398307245275,14.9481180716363,15.398307245275,11642.9499128882,0.0,1.0
2023-10-20,16.0,16.2465,15.9,16.11,23502,14.7000546494272,14.92652736637,14.6081793078683,14.801117525142,25580.3130646628,0.0,1.0
2023-10-23,15.83,16.03,15.7706,16.01,11127,14.5438665687771,14.7276172518949,14.4892926158911,14.7092421835831,12110.9753838185,0.0,1.0
2023-10-24,16.0,16.15,15.822,16.0,23589,14.7000546494272,14.8378676617656,14.5365165414524,14.7000546494272,25675.0065901766,0.0,1.0
2023-10-25,16.07,16.13,15.82,15.82,22885,14.7643673885185,14.8194925934538,14.5346790346212,14.5346790346212,24908.7509354441,0.0,1.0
2023-10-26,16.99,16.99,15.8,16.12,28392,15.6096205308605,15.6096205308605,14.5163039663094,14.8103050592979,30902.7422573358,0.0,1.0
2023-10-27,16.36,17.25,16.32,17.2,16835,15.0308058790393,15.8484964189137,14.9940557424158,15.8025587481343,18323.741402587,0.0,1.0
2023-10-30,17.0,17.36,16.4899,16.6,38099,15.6188080650164,15.9495592946285,15.1501519477244,15.2513066987808,41468.1451557565,0.0,1.0
2023-10-31,17.04,17.24,16.24,17.2,24635,15.65555820164,15.8393088847578,14.9205554691686,15.8025587481343,26813.5057589978,0.0,1.0
2023-11-01,16.71,16.97,16.63,16.76,13199,15.3523695744956,15.5912454625488,15.2788693012484,15.398307245275,14366.2050949061,0.0,1.0
2023-11-02,17.01,17.1492,16.72,16.811,14195,15.6279955991723,15.7558860746223,15.3615571086515,15.4451636694701,15450.2826973402,0.0,1.0
2023-11-03,17.11,17.23,16.835,17.23,17688,15.7198709407312,15.8301213506019,15.4672137514442,15.8301213506019,19252.1733251534,0.0,1.0
2023-11-06,18.25,18.5,16.91,16.99,96839,16.7672498345029,16.9969381884002,15.5361202576134,15.6096205308605,105402.601347497,0.0,1.0
2023-11-07,18.6,18.78,17.18,18.38,38838,17.0888135299592,17.2541891447652,15.7841836798225,16.8866877785295,42272.4959069598,0.0,1.0
2023-11-08,18.47,18.91,18.165,18.6,32988,16.9693755859326,17.3736270887918,16.6891557941779,17.0888135299592,35905.1726396517,0.0,1.0
2023-11-09,18.72,18.99,18.12,18.47,25247,17.1990639398299,17.4471273620389,16.6478118904763,16.9693755859326,27479.6257315777,0.0,1.0
2023-11-10,18.67,19.0,18.33,19.0,19168,17.1531262690504,17.4563148961948,16.8407501077501,17.4563148961948,20863.051690216,0.0,1.0
2023-11-13,18.8,19.0,18.1009,18.51,28939,17.272564213077,17.4563148961948,16.6302637002386,17.0061257225561,31498.1141936123,0.0,1.0
2023-11-14,19.75,19.75,18.61,18.78,48898,18.1453799578867,18.1453799578867,17.098001064115,17.2541891447652,53222.1150640746,0.0,1.0
2023-11-15,19.75,19.98,19.62,19.7,20564,18.1453799578867,18.3566932434723,18.0259420138601,18.0994422871073,22382.501823748,0.0,1.0
2023-11-16,19.97,19.98,19.4172,19.6,15670,18.3475057093164,18.3566932434723,17.8396188211787,18.0075669455484,17055.718905764,0.0,1.0
2023-11-17,20.41,20.57,19.38,19.94,39159,18.7517572121756,18.8987577586699,17.8054411941187,18.3199431068487,42621.8823631661,0.0,1.0
2023-11-20,20.28,20.98,20.0531,20.79,33839,18.632319268149,19.2754466590615,18.4238541181518,19.1008835100995,36831.4276995628,0.0,1.0
2023-11-21,19.9,20.22,19.62,20.22,9720,18.2831929702251,18.5771940632137,18.0259420138601,18.5771940632137,10579.5525056813,0.0,1.0
2023-11-22,19.8,20.0,19.4101,19.79,8149,18.1913176286662,18.375068311784,17.833095671928,18.1821300945103,8869.62688979392,0.0,1.0
2023-11-24,19.94,20.2,19.72,19.98,13203,18.3199431068487,18.5588189949019,18.1178173554191,18.3566932434723,14370.5588202171,0.0,1.0
2023-11-27,19.94,20.255,19.55,19.55,30772,18.3199431068487,18.6093504327593,17.9616292747689,17.9616292747689,33493.2088173688,0.0,1.0
2023-11-28,18.8,19.76,18.8,19.76,17903,17.272564213077,18.1545674920426,17.272564213077,18.1545674920426,19486.1860606186,0.0,1.0
2023-11-29,18.9,19.1,18.24,19.1,26737,17.3644395546359,17.5481902377538,16.758062300347,17.5481902377538,29101.3884099178,0.0,1.0
2023-11-30,18.6,18.94,18.55,18.94,14386,17.0888135299592,17.4011896912595,17.0428758591797,17.4011896912595,15658.1730809394,0.0,1.0
2023-12-01,19.41,19.49,18.6,18.6,22423,17.8330037965864,17.9065040698335,17.0888135299592,17.0888135299592,24405.8956620259,0.0,1.0
2023-12-04,19.24,19.77,19.05,19.4804,32791,17.6768157159362,18.1637550261985,17.5022525669743,17.8976840370439,35690.7516680861,0.0,1.0
2023-12-05,19.45,19.66,19.11,19.24,20790,17.86975393321,18.0626921504837,17.5573777719096,17.6768157159362,22628.4873038183,0.0,1.0
2023-12-06,19.41,19.85,19.3,19.35,34334,17.8330037965864,18.2372552994457,17.7319409208716,17.7778785916511,37370.2012067965,0.0,1.0
2023-12-07,19.6,19.65,19.21,19.21,27930,18.0075669455484,18.0535046163278,17.6492531134686,17.6492531134686,30399.8869839175,0.0,1.0
2023-12-08,19.86,20.15,19.4675,19.5,21152,18.2464428336015,18.5128813241224,17.8858321179828,17.9156916039894,23022.4994444621,0.0,1.0
2023-12-11,19.42,19.8,19.18,19.8,30041,17.8421913307423,18.1913176286662,17.6216905110009,18.1913176286662,32697.5655167873,0.0,1.0
2023-12-12,19.32,19.785,19.18,19.5,22582,17.7503159891834,18.1775363274324,17.6216905110009,17.9156916039894,24578.9562431373,0.0,1.0
2023-12-13,20.08,20.1194,19.25,19.31,50212,18.4485685850312,18.4847674696054,17.6860032500921,17.7411284550275,54652.3138287314,0.0,1.0
2023-12-14,20.12,20.12,19.5,20.0,27144,18.4853187216547,18.4853187216547,17.9156916039894,18.375068311784,29544.3799603101,0.0,1.0
2023-12-15,21.27,21.4,19.98,20.28,117721,19.5418851495823,19.6613230936089,18.3566932434723,18.632319268149,128131.224333468,0.0,1.0
2023-12-18,21.15,21.41,20.9,21.1,33178,19.4316347397116,19.6705106277648,19.2019463858143,19.3856970689322,36111.9745919233,0.0,1.0
2023-12-19,21.49,21.81,21.2,21.33,27816,19.7440109010119,20.0380119940005,19.4775724104911,19.5970103545177,30275.8058125547,0.0,1.0
2023-12-20,21.59,22.01,21.265,21.56,28323,19.8358862425709,20.2217626771183,19.5372913825044,19.8083236401032,30827.6404957213,0.0,1.0
2023-12-21,21.04,21.69,20.97,21.69,25117,19.3305718639968,19.9277615841298,19.2662591249056,19.9277615841298,27338.1296589709,0.0,1.0
2023-12-22,20.74,21.15,20.29,21.09,48735,19.05494583932,19.4316347397116,18.6415068023049,19.3765095347763,53044.7007576522,0.0,1.0
2023-12-26,21.64,21.815,20.54,20.54,25642,19.8818239133503,20.0426057610784,18.8711951562022,18.8711951562022,27909.5561060371,0.0,1.0
2023-12-27,21.04,21.55,20.8,21.54,21437,19.3305718639968,19.7991361059473,19.1100710442554,19.7899485717914,23332.7023728694,0.0,1.0
2023-12-28,20.96,21.32,20.9,21.09,9930,19.2570715907497,19.5878228203618,19.2019463858143,19.3765095347763,10808.1230845077,0.0,1.0
2023-12-29,20.09,21.05,19.87,20.91,35845,18.4577561191871,19.3397593981527,18.2556303677574,19.2111339199702,39014.8209430191,0.0,1.0
2024-01-02,20.22,20.52,19.6604,20.1,21774,18.5771940632137,18.8528200878904,18.0630596518499,18.466943653343,23699.5037303194,0.0,1.0
2024-01-03,19.28,20.33,19.28,20.22,32804,17.7135658525598,18.6782569389285,17.7135658525598,18.5771940632137,35704.9012753467,0.0,1.0
2024-01-04,18.87,19.7,18.86,19.38,18239,17.4746899645066,18.2433170270684,17.4654293974878,17.9469788824663,19695.3382691799,0.15,1.0
2024-01-05,19.16,19.47,18.85,18.87,26056,17.7432464080523,18.0303239856356,17.456168830469,17.4746899645066,28136.5060552525,0.0,1.0
2024-01-08,19.41,19.568,18.9365,19.11,19286,17.9747605835227,18.12107754242,17.5362727351817,17.6969435729582,20825.938585416,0.0,1.0
2024-01-09,19.13,19.57,19.04,19.26,12484,17.7154647069958,18.1229296558238,17.6321196038265,17.8358520782405,13480.8159960766,0.0,1.0
2024-01-10,19.07,19.15,18.77,18.96,14898,17.659901304883,17.7339858410335,17.3820842943185,17.558035067676,16087.5678235781,0.0,1.0
2024-01-11,18.8,18.9032,18.13,18.89,15768,17.4098659953749,17.5054350470091,16.7894080051142,17.4932110985443,17027.0351350637,0.0,1.0
2024-01-12,18.69,19.07,18.335,19.07,11060,17.3079997581679,17.659901304883,16.9792496289999,17.659901304883,11943.1131781967,0.0,1.0
2024-01-16,18.95,19.09,18.5,18.5,17052,17.5487745006571,17.6784224389206,17.1320489848104,17.1320489848104,18413.5593051185,0.0,1.0
2024-01-17,19.03,19.2899,18.77,18.77,11921,17.6228590368077,17.8635411736267,17.3820842943185,17.3820842943185,12872.8618623221,0.0,1.0
2024-01-18,18.85,19.345,18.85,19.01,10035,17.456168830469,17.9145668979004,17.456168830469,17.6043379027701,10836.2695066188,0.0,1.0
2024-01-19,19.27,19.32,18.8,19.05,9138,17.8451126452593,17.8914154803534,17.4098659953749,17.6413801708453,9867.64631305253,0.0,1.0
2024-01-22,20.01,20.13,19.33,19.33,13794,18.5303946046517,18.6415214088775,17.9006760473722,17.9006760473722,14895.4162007274,0.0,1.0
2024-01-23,19.03,20.23,19.03,20.23,23124,17.6228590368077,18.7341270790657,17.6228590368077,18.7341270790657,24970.3932307974,0.0,1.0
2024-01-24,18.47,19.27,18.21,19.27,16189,17.104267283754,17.8451126452593,16.8634925412647,17.8451126452593,17481.650926024,0.0,1.0
2024-01-25,17.97,18.78,17.56,18.78,24520,16.6412389328131,17.3913448613373,16.2615556850417,17.3913448613373,26477.8603191124,0.0,1.0
2024-01-26,17.48,18.12,17.36,18.12,13078,16.1874711488911,16.7801474380954,16.0763443446653,16.7801474380954,14122.2454018496,0.0,1.0
2024-01-29,17.18,17.44,16.49,17.37,41982,15.9096541383266,16.1504288808159,15.2706750140283,16.0856049116842,45334.157092862,0.0,1.0
2024-01-30,16.92,17.49,16.53,16.92,8254,15.6688793958374,16.19673171591,15.3077172821036,15.6688793958374,8913.06113678439,0.0,1.0
2024-01-31,16.06,16.89,15.85,16.89,18204,14.8724706322192,15.641097694781,14.6779987248241,15.641097694781,19657.5436072235,0.0,1.0
2024-02-01,16.65,17.25,16.11,16.3,24747,15.4188440863294,15.9744781074584,14.9187734673133,15.0947242406708,26722.9856980861,0.0,1.0
2024-02-02,16.79,17.16,16.58,16.6,15896,15.5484920245928,15.891133004289,15.3540201171977,15.3725412512353,17165.2556130754,0.0,1.0
2024-02-05,16.49,17.01,16.4015,16.81,15890,15.2706750140283,15.7522244990068,15.1887189959118,15.5670131586304,17158.7765281686,0.0,1.0
2024-02-06,16.65,16.65,16.41,16.53,11432,15.4188440863294,15.4188440863294,15.1965904778778,15.3077172821036,12344.8164424181,0.0,1.0
2024-02-07,16.47,16.61,16.47,16.545,7602,15.2521538799907,15.3818018182541,15.2521538799907,15.3216081326318,8209.00057691237,0.0,1.0
2024-02-08,16.485,16.8245,16.23,16.62,15623,15.2660447305189,15.5804409808077,15.0299002715391,15.3910623852729,16870.4572498161,0.0,1.0
2024-02-09,17.14,17.36,16.45,16.45,24230,15.8726118702514,16.0763443446653,15.233632745953,15.233632745953,26164.7045486171,0.0,1.0
2024-02-12,16.94,17.19,16.94,17.16,30948,15.687400529875,15.9189147053455,15.687400529875,15.891133004289,33419.1199492614,0.0,1.0
2024-02-13,15.7,16.8099,15.53,16.49,29938,14.5390902195418,15.5669205529602,14.3816605802219,15.2706750140283,32328.4739899504,0.0,1.0
2024-02-14,16.09,16.14,15.51,15.73,18751,14.9002523332756,14.9465551683697,14.3631394461843,14.5668719205983,20248.2201812266,0.0,1.0
2024-02-15,16.17,16.3399,15.64,15.95,19619,14.9743368694262,15.1316739030759,14.4835268174289,14.7706043950122,21185.5277977432,0.0,1.0
2024-02-16,15.95,16.38,15.8013,16.15,15460,14.7706043950122,15.1688087768213,14.6328997634424,14.9558157353885,16694.4421098482,0.0,1.0
2024-02-20,15.28,16.0869,15.07,16.07,20991,14.1501464047515,14.8973815574998,13.9556744973564,14.881731199238,22667.078546431,0.0,1.0
2024-02-21,15.61,15.61,15.185,15.185,10889,14.4557451163725,14.4557451163725,14.0621710180728,14.0621710180728,11758.4592583529,0.0,1.0
2024-02-22,15.67,15.68,15.4,15.46,15026,14.5113085184854,14.5205690855042,14.2612732089773,14.3168366110902,16225.7883015897,0.0,1.0
2024-02-23,15.33,15.52,15.07,15.52,12847,14.1964492398456,14.3724000132031,13.9556744973564,14.3724000132031,13872.8006329378,0.0,1.0
2024-02-26,15.17,15.45,15.044,15.33,8447,14.0482801675445,14.3075760440714,13.9315970231075,14.1964492398456,9121.47170128639,0.0,1.0
2024-02-27,15.17,15.185,15.0,15.0301,5319,14.0482801675445,14.0621710180728,13.8908505282247,13.9187248349513,5743.70876987597,0.0,1.0
2024-02-28,14.77,15.475,14.73,14.92,55548,13.6778574867919,14.3307274616184,13.6408152187166,13.8167659920741,59983.3680671309,0.0,1.0
2024-02-29,14.83,15.1,14.82,15.06,14275,13.7334208889048,13.9834561984128,13.724160321886,13.9464139303376,15414.8228407556,0.0,1.0
2024-03-01,15.05,15.25,14.04,14.04,20902,13.9371533633187,14.1223647036951,13.0018360944183,13.0018360944183,22570.9721203135,0.0,1.0
2024-03-04,14.8,15.5,14.72,14.88,11972,13.7056391878483,14.3538788791655,13.6315546516978,13.7797237239989,12927.9340840299,0.0,1.0
2024-03-05,14.19,14.9501,14.14,14.69,18005,13.1407445997005,13.8446402988008,13.0944417646064,13.6037729506413,19442.6539578148,0.0,1.0
2024-03-06,14.47,14.6153,14.2,14.6153,10761,13.4000404762274,13.5345965150108,13.1500051667193,13.5345965150108,11620.2387803412,0.0,1.0
2024-03-07,14.39,14.85,14.084,14.084,17507,13.3259559400769,13.7519420229424,13.0425825893011,13.0425825893011,18904.8899105505,0.0,1.0
2024-03-08,14.05,14.58,14.05,14.58,7068,13.0110966614371,13.5019067134344,13.0110966614371,13.5019067134344,7632.36202020741,0.0,1.0
2024-03-11,13.2,13.99,12.36,13.99,19177,12.2239484648377,12.9555332593242,11.4460608352571,12.9555332593242,20708.2352096092,0.0,1.0
2024-03-12,12.58,13.39,12.58,12.99,22616,11.6497933096711,12.3998992381952,11.6497933096711,12.0294765574426,24421.8307086885,0.0,1.0
2024-03-13,13.5,14.2499,12.56,12.7,22978,12.5017654754022,13.1962153961432,11.6312721756334,11.7609201138969,24812.7354980654,0.0,1.0
2024-03-14,13.51,14.0,12.865,13.495,27332,12.511026042421,12.964793826343,11.9137194697073,12.4971351918928,29514.3914454314,0.0,1.0
2024-03-15,13.43,13.69,13.1555,13.24,45111,12.4369415062705,12.6777162487597,12.182738941604,12.260990732913,48712.9998717567,0.0,1.0
2024-03-18,13.28,13.78,13.26,13.26,12497,12.2980330009882,12.7610613519291,12.2795118669506,12.2795118669506,13494.8540133747,0.0,1.0
2024-03-19,13.2,13.43,13.02,13.2,27482,12.2239484648377,12.4369415062705,12.057258258499,12.2239484648377,29676.3685681013,0.0,1.0
2024-03-20,13.78,13.8169,13.05,13.05,22496,12.7610613519291,12.7952328442285,12.0850399595555,12.0850399595555,24292.2490105525,0.0,1.0
2024-03-21,13.3,13.965,13.14,13.83,21524,12.3165541350259,12.9323818417772,12.1683850627248,12.8073641870231,23242.6372556514,0.0,1.0
2024-03-22,13.3,13.5599,13.12,13.1286,7920,12.3165541350259,12.5572362718449,12.1498639286872,12.1578280163234,8552.39207697263,0.0,1.0
2024-03-25,13.51,13.855,13.42,13.49,24574,12.511026042421,12.8305156045702,12.4276809392517,12.4925049083834,26536.1720832735,0.0,1.0
2024-03-26,13.23,13.545,13.1531,13.1531,6401,12.2517301658941,12.5434380269869,12.1805164055194,12.1805164055194,6912.10374806846,0.0,1.0
2024-03-27,13.19,13.46,13.01,13.42,11820,12.2146878978189,12.4647232073269,12.0479976914802,12.4276809392517,12763.797266391,0.0,1.0
2024-03-28,13.75,14.06,13.37,13.37,14943,12.7332796508726,13.0203572284559,12.3813781041576,12.3813781041576,16136.1609603791,0.0,1.0
2024-04-01,13.51,13.82,13.5,13.5,10767,12.511026042421,12.7981036200043,12.5017654754022,12.5017654754022,11626.7178652481,0.0,1.0
2024-04-02,13.13,14.0,13.1,13.5,21864,12.159124495706,12.964793826343,12.1313427946495,12.5017654754022,23609.7854003699,0.0,1.0
2024-04-03,12.82,13.525,12.77,13.01,23135,11.8720469181227,12.5249168929492,11.8257440830286,12.0479976914802,24982.2715531265,0.0,1.0
2024-04-04,13.02,13.445,12.8764,12.8764,11996,12.057258258499,12.4508323567987,11.9242765161088,11.9242765161088,12953.8504236571,0.0,1.0
2024-04-05,13.22,13.4649,13.0,13.44,9026,12.2424695988753,12.4692608851661,12.0387371244614,12.4462020732893,9746.70339479235,0.0,1.0
2024-04-08,13.42,13.78,12.97,13.23,34515,12.4276809392517,12.7610613519291,12.0109554234049,12.2517301658941,37270.9359263523,0.0,1.0
2024-04-09,13.23,13.6662,13.14,13.52,17439,12.2517301658941,12.6556760992549,12.1683850627248,12.5202866094398,18831.4602816069,0.0,1.0
2024-04-10,13.04,13.32,12.75,12.95,29834,12.0757793925366,12.3350752690635,11.807222948991,11.9924342893673,32216.169851566,0.0,1.0
2024-04-11,13.53,13.6,12.935,13.0921,13216,12.5295471764586,12.5943711455904,11.9785434388391,12.1240269467047,14271.2643547059,0.0,1.0
2024-04-12,12.92,13.445,12.8189,13.19,10841,12.1035610935931,12.5953853640371,12.0088497912276,12.3564992898214,11572.2735579153,0.15,1.0
2024-04-15,12.76,13.2099,12.75,13.085,13953,11.9536717921244,12.3751417716916,11.9443037107827,12.2581344357326,14894.1917676961,0.0,1.0
2024-04-16,14.67,14.87,12.6,12.79,61810,13.7429753284064,13.9303369552422,11.8037824906558,11.9817760361498,65979.35878745,0.0,1.0
2024-04-17,14.07,14.67,13.75,14.67,19749,13.180890447899,13.7429753284064,12.8811118449617,13.7429753284064,21081.1576879688,0.0,1.0
2024-04-18,13.73,14.84,13.31,14.39,16749,12.8623756822781,13.9022327112168,12.4689162659229,13.4806690508363,17878.7943751982,0.0,1.0
2024-04-19,13.68,13.9379,13.34,13.65,21826,12.8155352755692,13.0571380933739,12.4970205099483,12.7874310315438,23298.2605548436,0.0,1.0
2024-04-22,13.46,13.96,13.42,13.8,14366,12.6094374860498,13.0778415531393,12.5719651606826,12.9279522516706,15335.0504504207,0.0,1.0
2024-04-23,13.76,13.9842,13.6,13.6,19577,12.8904799263035,13.1005123099864,12.7405906248348,12.7405906248348,20897.5555247032,0.0,1.0
2024-04-24,14.0,14.145,13.52,13.74,13936,13.1153138785064,13.2511510579624,12.6656459741005,12.8717437636199,14876.045042257,0.0,1.0
2024-04-25,13.67,14.0779,13.19,14.01,38411,12.8061671942274,13.188291232159,12.3564992898214,13.1246819598482,41001.9924022769,0.0,1.0
2024-04-26,13.67,13.75,13.4,13.67,8545,12.8061671942274,12.8811118449617,12.553228997999,12.8061671942274,9121.39816920821,0.0,1.0
2024-04-29,13.11,14.2,13.0,13.78,63177,12.2815546390871,13.3026755053422,12.1785057443274,12.9092160889871,67438.5690036359,0.0,1.0
2024-04-30,12.46,13.21,12.36,12.9689,22568,11.6726293518707,12.375235452505,11.5789485384528,12.1493710113544,24090.3117475356,0.0,1.0
2024-05-01,12.69,12.7652,12.34,12.34,18712,11.8880952227319,11.9585431944222,11.5602123757692,11.5602123757692,19974.2074361878,0.0,1.0
2024-05-02,13.2,13.2,12.5501,12.5501,26754,12.3658673711632,12.3658673711632,11.7570357647603,11.7570357647603,28558.6760232882,0.0,1.0
2024-05-03,13.29,13.48,13.16,13.48,12299,12.4501801032393,12.6281736487333,12.3283950457961,12.6281736487333,13128.6221279219,0.0,1.0
2024-05-06,13.24,13.24,13.2,13.2,8072,12.4033396965304,12.4033396965304,12.3658673711632,12.3658673711632,8616.49222022805,0.0,1.0
2024-05-07,13.2,13.37,13.2,13.2033,11449,12.3658673711632,12.5251247539737,12.3658673711632,12.368958838006,12221.2858559702,0.0,1.0
2024-05-08,13.21,13.32,13.2,13.2,19996,12.375235452505,12.4782843472647,12.3658673711632,12.3658673711632,21344.8189340536,0.0,1.0
2024-05-09,13.6,13.68,13.21,13.21,23973,12.7405906248348,12.8155352755692,12.375235452505,12.375235452505,25590.0852323499,0.0,1.0
2024-05-10,13.61,13.62,13.5,13.52,7261,12.7499587061766,12.7593267875184,12.6469098114169,12.6656459741005,7750.78667134243,0.0,1.0
2024-05-13,13.45,13.9799,13.3,13.62,13978,12.600069404708,13.0964840350094,12.4595481845811,12.7593267875184,14920.8781286357,0.0,1.0
2024-05-14,13.61,13.7,13.41,13.63,10388,12.7499587061766,12.8342714382527,12.5625970793408,12.7686948688602,11088.716697687,0.0,1.0
2024-05-15,13.72,14.07,13.45,13.55,11068,12.8530076009363,13.180890447899,12.600069404708,12.6937502181259,11814.5857152483,0.0,1.0
2024-05-16,13.67,13.74,13.4824,13.74,8638,12.8061671942274,12.8717437636199,12.6304219882554,12.8717437636199,9220.67143190409,0.0,1.0
2024-05-17,13.49,13.78,13.45,13.78,11744,12.6375417300751,12.9092160889871,12.600069404708,12.9092160889871,12536.1849150593,0.0,1.0
2024-05-20,13.51,13.7248,13.45,13.45,9501,12.6562778927587,12.8575042799804,12.600069404708,12.600069404708,10141.8846115445,0.0,1.0
2024-05-21,13.46,13.5999,13.45,13.54,7086,12.6094374860498,12.7404969440214,12.600069404708,12.6843821367841,7563.98214476412,0.0,1.0
2024-05-22,13.59,13.6232,13.45,13.4583,8783,12.731222543493,12.7623245735478,12.600069404708,12.6078449122217,9375.45232535473,0.0,1.0
2024-05-23,13.45,13.64,13.45,13.64,15037,12.600069404708,12.778062950202,12.600069404708,12.778062950202,16051.3123780438,0.0,1.0
2024-05-24,13.54,13.54,13.44,13.4664,14554,12.6843821367841,12.6843821367841,12.5907013233662,12.6154330581085,15535.7318846877,0.0,1.0
2024-05-28,13.57,13.66,13.46,13.54,14070,12.7124863808095,12.7967991128856,12.6094374860498,12.6843821367841,15019.083936894,0.0,1.0
2024-05-29,13.45,13.67,13.45,13.46,8801,12.600069404708,12.8061671942274,12.600069404708,12.6094374860498,9394.66650523131,0.0,1.0
2024-05-30,13.97,13.97,13.54,13.54,15544,13.0872096344811,13.0872096344811,12.6843821367841,12.6843821367841,16592.511777902,0.0,1.0
2024-05-31,13.78,13.89,13.74,13.89,8965,12.9092160889871,13.0122649837467,12.8717437636199,13.0122649837467,9569.72903299608,0.0,1.0
2024-06-03,13.88,13.9,13.52,13.87,21557,13.002896902405,13.0216330650885,12.6656459741005,12.9935288210632,23011.1153111318,0.0,1.0
2024-06-04,13.51,13.7,13.51,13.5339,8120,12.6562778927587,12.8342714382527,12.6562778927587,12.6786676071656,8667.73003323241,0.0,1.0
2024-06-05,13.5,13.71,13.45,13.48,12093,12.6469098114169,12.8436395195945,12.600069404708,12.6281736487333,12908.7265137783,0.0,1.0
2024-06-06,13.46,13.57,13.45,13.48,13799,12.6094374860498,12.7124863808095,12.600069404708,12.6281736487333,14729.8037843071,0.0,1.0
2024-06-07,13.66,13.66,13.46,13.46,6446,12.7967991128856,12.7967991128856,12.6094374860498,12.6094374860498,6880.81130470639,0.0,1.0
2024-06-10,13.56,13.69,13.46,13.57,8091,12.7031182994677,12.8249033569109,12.6094374860498,12.7124863808095,8636.77385454226,0.0,1.0
2024-06-11,13.44,13.615,13.23,13.615,16952,12.5907013233662,12.7546427468475,12.3939716151886,12.7546427468475,18095.487626029,0.0,1.0
2024-06-12,13.7,13.78,13.39,13.78,9040,12.8342714382527,12.9092160889871,12.5438609166572,12.9092160889871,9649.78811581541,0.0,1.0
2024-06-13,13.41,13.62,13.3901,13.62,8024,12.5625970793408,12.7593267875184,12.5439545974707,12.7593267875184,8565.25440722375,0.0,1.0
2024-06-14,12.98,13.5,12.98,13.24,9790,12.1597695816438,12.6469098114169,12.1597695816438,12.4033396965304,10450.3789440081,0.0,1.0
2024-06-17,13.01,13.02,12.61,12.61,12136,12.1878738256692,12.197241907011,11.8131505719976,11.8131505719976,12954.6270545946,0.0,1.0
2024-06-18,13.12,13.4,13.05,13.09,17091,12.2909227204289,12.553228997999,12.2253461510364,12.2628184764035,18243.863792854,0.0,1.0
2024-06-20,12.73,13.03,12.53,13.03,13082,11.9255675480991,12.2066099883528,11.7382059212633,12.2066099883528,13964.4389525549,0.0,1.0
2024-06-21,12.66,13.07,12.64,12.72,33057,11.8599909787065,12.2440823137199,11.841254816023,11.9161994667573,35286.8413434193,0.0,1.0
2024-06-24,13.02,13.15,12.8,12.8,12113,12.197241907011,12.3190269644543,11.9911441174916,11.9911441174916,12930.07560253,0.0,1.0
2024-06-25,12.94,13.07,12.7,13.07,14725,12.1222972562767,12.2440823137199,11.8974633040737,12.2440823137199,15718.2665935156,0.0,1.0
2024-06-26,13.01,13.33,12.8228,12.8527,18778,12.1878738256692,12.4876524286065,12.0125033429509,12.0405139061628,20044.6594290687,0.0,1.0
2024-06-27,13.48,13.48,13.065,13.12,8590,12.6281736487333,12.6281736487333,12.239398273049,12.2909227204289,9169.43361889983,0.0,1.0
2024-06-28,13.79,13.79,13.1101,13.56,112994,12.9185841703288,12.9185841703288,12.2816483199005,12.7031182994677,120615.946721067,0.0,1.0
2024-07-01,13.8,13.81,12.8695,13.72,52399,12.9279522516706,12.9373203330124,12.056252282817,12.8530076009363,55933.5450752889,0.0,1.0
2024-07-02,13.54,13.7459,13.5,13.67,10095,12.6843821367841,12.8772709316115,12.6469098114169,12.8061671942274,10775.952547473,0.0,1.0
2024-07-03,13.5,13.685,13.37,13.68,14726,12.6469098114169,12.82021931624,12.5251247539737,12.8155352755692,15719.3340479533,0.0,1.0
2024-07-05,12.9,13.46,12.82,13.45,54105,12.0848249309095,12.6094374860498,12.0098802801752,12.600069404708,57754.6223458176,0.0,1.0
2024-07-08,12.87,12.94,12.8,12.93,11684,12.197241907011,12.2635827720841,12.1309010419379,12.2541055056451,12328.4494270434,0.15,1.0
2024-07-09,12.75,12.855,12.59,12.79,13334,12.0835147097428,12.1830260073525,11.9318784467186,12.1214237754989,14069.4577764633,0.0,1.0
2024-07-10,12.75,12.9,12.75,12.7501,10314,12.0835147097428,12.225673706328,12.0835147097428,12.0836094824072,10882.8849187373,0.0,1.0
2024-07-11,13.55,13.73,12.73,13.0,19662,12.8416960248639,13.0122868207662,12.0645601768648,12.3204463707182,20746.4885856324,0.0,1.0
2024-07-12,14.17,14.28,13.68,13.69,15207,13.4292865440828,13.533536474912,12.9649004885711,12.9743777550101,16045.7660421987,0.0,1.0
2024-07-15,14.13,14.54,14.0201,14.25,18578,13.3913774783268,13.7799454023263,13.287222320162,13.5051046755949,19602.6988578922,0.0,1.0
2024-07-16,15.05,15.11,14.32,14.32,25251,14.263285990716,14.3201495893501,13.571445540668,13.571445540668,26643.7586855764,0.0,1.0
2024-07-17,14.76,15.03,14.64,15.02,15234,13.9884452639846,14.244331457838,13.8747180667165,14.234854191399,16074.2552697347,0.0,1.0
2024-07-18,14.62,15.04,14.55,14.755,30119,13.8557635338384,14.253808724277,13.7894226687653,13.9837066307651,31780.2608946527,0.0,1.0
2024-07-19,14.27,14.96,14.27,14.64,10464,13.5240592084729,14.1779905927649,13.5240592084729,13.8747180667165,11041.1584050482,0.0,1.0
2024-07-22,14.74,14.85,14.33,14.47,21925,13.9694907311066,14.0737406619358,13.580922807107,13.7136045372532,23134.3079157761,0.0,1.0
2024-07-23,14.78,14.81,14.595,14.74,10362,14.0073997968627,14.0358315961797,13.8320703677409,13.9694907311066,10933.5324343567,0.0,1.0
2024-07-24,14.63,14.99,14.6,14.8621,10434,13.8652408002774,14.206422392082,13.8368090009604,14.085208154327,11009.503707786,0.0,1.0
2024-07-25,14.89,14.99,13.0904,14.26,20375,14.1116497276918,14.206422392082,12.4061208593269,13.5145819420339,21498.8152238968,0.0,1.0
2024-07-26,14.95,15.05,14.07,14.71,19001,14.1685133263259,14.263285990716,13.3345138796927,13.9410589317896,20049.030089289,0.0,1.0
2024-07-29,14.31,14.87,14.07,14.87,19004,13.561968274229,14.0926951948138,13.3345138796927,14.0926951948138,20052.1955590152,0.0,1.0
2024-07-30,14.74,14.8,14.33,14.54,9315,13.9694907311066,14.0263543297407,13.580922807107,13.7799454023263,9828.78349990669,0.0,1.0
2024-07-31,14.88,15.01,14.61,14.74,16534,14.1021724612528,14.22537692496,13.8462862673994,13.9694907311066,17445.9588177624,0.0,1.0
2024-08-01,14.17,14.41,14.17,14.41,11708,13.4292865440828,13.6567409386191,13.4292865440828,13.6567409386191,12353.7731848532,0.0,1.0
2024-08-02,13.4,13.71,13.4,13.69,13464,12.6995370282787,12.9933322878882,12.6995370282787,12.9743777550101,14206.6281312661,0.0,1.0
2024-08-05,12.78,13.1723,12.72,12.98,18304,12.1119465090599,12.4837396714624,12.0550829104258,12.3014918378401,19313.585956231,0.0,1.0
2024-08-06,13.0,13.25,12.57,12.77,17813,12.3204463707182,12.5573780316935,11.9129239138406,12.1024692426208,18795.5040777066,0.0,1.0
2024-08-07,12.56,13.24,12.56,13.24,14060,11.9034466474016,12.5479007652545,11.9034466474016,12.5479007652545,14835.501450208,0.0,1.0
2024-08-08,12.91,13.14,12.79,12.79,9951,12.235150972767,12.4531281008644,12.1214237754989,12.1214237754989,10499.8630818649,0.0,1.0
2024-08-09,12.77,13.01,12.72,13.0,8949,12.1024692426208,12.3299236371572,12.0550829104258,12.3204463707182,9442.59619330814,0.0,1.0
2024-08-12,12.65,12.8,12.65,12.65,9090,11.9887420453527,12.1309010419379,11.9887420453527,11.9887420453527,9591.37327044033,0.0,1.0
2024-08-13,12.85,12.85,12.65,12.8,7238,12.178287374133,12.178287374133,11.9887420453527,12.1309010419379,7637.22329278845,0.0,1.0
2024-08-14,12.58,12.93,12.58,12.79,14663,11.9224011802796,12.2541055056451,11.9224011802796,12.1214237754989,15471.7608651778,0.0,1.0
2024-08-15,13.93,14.06,13.04,13.04,9375,13.2018321495465,13.3250366132537,12.3583554364742,12.3583554364742,9892.09289443103,0.0,1.0
2024-08-16,13.9,14.13,13.52,13.89,11326,13.1734003502294,13.3913774783268,12.8132642255469,13.1639230837904,11950.7033730481,0.0,1.0
2024-08-19,13.68,13.85,13.595,13.85,3753,12.9649004885711,13.1260140180344,12.8843437238395,13.1260140180344,3960.00262749864,0.0,1.0
2024-08-20,13.44,13.7,13.44,13.66,4275,12.7374460940348,12.9838550214491,12.7374460940348,12.9459459556931,4510.79435986055,0.0,1.0
2024-08-21,13.55,14.67,13.4,13.4,8574,12.8416960248639,13.9031498660335,12.6995370282787,12.6995370282787,9046.91247753089,0.0,1.0
2024-08-22,13.2,13.68,13.2,13.49,11433,12.5099916994984,12.9649004885711,12.5099916994984,12.7848324262299,12063.6051266166,0.0,1.0
2024-08-23,14.08,14.1,13.39,13.78,20632,13.3439911461317,13.3629456790097,12.6900597618397,13.0596731529613,21769.9904637761,0.0,1.0
2024-08-26,13.63,14.28,13.49,14.27,10943,12.9175141563761,13.533536474912,12.7848324262299,13.5240592084729,11546.5784046676,0.0,1.0
2024-08-27,13.6,13.92,13.51,13.51,5355,12.889082357059,13.1923548831075,12.8037869591079,12.8037869591079,5650.36346129902,0.0,1.0
2024-08-28,13.7,13.7301,13.5,13.5101,5277,12.9838550214491,13.0123815934306,12.7943096926689,12.8038817317723,5568.06124841737,0.0,1.0
2024-08-29,14.23,14.25,13.69,13.69,7953,13.4861501427169,13.5051046755949,12.9743777550101,12.9743777550101,8391.66024420374,0.0,1.0
2024-08-30,13.98,14.24,13.68,14.24,4512,13.2492184817415,13.4956274091559,12.9649004885711,13.4956274091559,4760.86646823179,0.0,1.0
2024-09-03,12.68,13.9399,12.54,13.77,30069,12.0171738446697,13.2112146433211,11.8844921145235,13.0501958865222,31727.5030658824,0.0,1.0
2024-09-04,13.15,13.16,12.6749,12.79,18938,12.4626053673034,12.4720826337424,12.0123404387858,12.1214237754989,19982.5552250384,0.0,1.0
2024-09-05,13.06,13.3999,13.0154,13.0154,5430,12.3773099693523,12.6994422556143,12.3350413610343,12.3350413610343,5729.50020445444,0.0,1.0
2024-09-06,13.1,13.225,13.01,13.01,5267,12.4152190351083,12.533684865596,12.3299236371572,12.3299236371572,5557.50968266329,0.0,1.0
2024-09-09,13.84,14.26,12.81,13.52,329791,13.1165367515953,13.5145819420339,12.1403783083769,12.8132642255469,347981.142159714,0.0,1.0
2024-09-10,14.62,15.1,14.31,14.31,39244,13.8557635338384,14.3106723229111,13.561968274229,13.561968274229,41408.5646452323,0.0,1.0
2024-09-11,14.07,14.43,13.76,14.43,16759,13.3345138796927,13.6756954714972,13.0407186200832,13.6756954714972,17683.3690472287,0.0,1.0
2024-09-12,14.47,14.69,14.33,14.33,17959,13.7136045372532,13.9221043989115,13.580922807107,13.580922807107,18949.556937716,0.0,1.0
2024-09-13,14.72,14.73,14.155,14.5,11233,13.9505361982286,13.9600134646676,13.4150706444243,13.7420363365703,11852.5738115353,0.0,1.0
2024-09-16,13.185,14.63,12.745,14.5,81990,12.4957757998399,13.8652408002774,12.0787760765233,13.7420363365703,86512.2876175364,0.0,1.0
2024-09-17,13.69,13.9,13.07,13.07,18872,12.9743777550101,13.1734003502294,12.3867872357913,12.3867872357913,19912.9148910617,0.0,1.0
2024-09-18,13.64,13.9,13.33,13.5,17927,12.9269914228151,13.1734003502294,12.6331961632056,12.7943096926689,18915.7919273029,0.0,1.0
2024-09-19,13.65,14.14,13.58,14.14,19362,12.9364686892541,13.4008547447658,12.870127824181,13.4008547447658,20429.9416130105,0.0,1.0
2024-09-20,13.83,13.92,13.31,13.51,89235,13.1070594851563,13.1923548831075,12.6142416303276,12.8037869591079,94156.8970063527,0.0,1.0
2024-09-23,13.98,14.06,13.5644,14.06,10422,13.2492184817415,13.3250366132537,12.8553432885361,13.3250366132537,10996.8418288811,0.0,1.0
2024-09-24,14.22,14.27,13.7,14.24,25563,13.4766728762779,13.5240592084729,12.9838550214491,13.4956274091559,26972.967537103,0.0,1.0
2024-09-25,14.18,14.18,13.76,14.1,14871,13.4387638105218,13.4387638105218,13.0407186200832,13.3629456790097,15691.2334328623,0.0,1.0
2024-09-26,13.99,14.42,13.87,14.4,19145,13.2586957481806,13.6662182050582,13.1449685509124,13.6472636721801,20200.9726361474,0.0,1.0
2024-09-27,13.98,14.2,13.925,13.96,53914,13.2492184817415,13.4577183433998,13.197093516327,13.2302639488635,56887.7116064381,0.0,1.0
2024-09-30,14.07,14.7,13.9,14.23,37406,13.3345138796927,13.9315816653505,13.1734003502294,13.4861501427169,39469.1868596359,0.0,1.0
2024-10-01,14.14,14.38,14.07,14.18,21769,13.4008547447658,13.6283091393021,13.3345138796927,13.4387638105218,22969.7034900127,0.0,1.0
2024-10-02,13.93,14.78,13.87,14.13,14104,13.2018321495465,14.0073997968627,13.1449685509124,13.3913774783268,14881.9283395259,0.0,1.0
2024-10-03,13.88,14.09,13.57,13.84,9828,13.1544458173514,13.3534684125707,12.860650557742,13.1165367515953,10370.07882309,0.0,1.0
2024-10-04,13.94,14.27,13.78,14.27,21000,13.2113094159855,13.5240592084729,13.0596731529613,13.5240592084729,22158.2880835255,0.0,1.0
2024-10-07,13.77,13.945,13.3601,13.75,7576,13.1923548831075,13.360013714229,12.7996499980976,13.1731938738364,7907.72541554209,0.15,1.0
2024-10-08,13.11,13.92,13.09,13.92,45078,12.5600415771633,13.3360624526402,12.5408805678923,13.3360624526402,47051.8012515586,0.0,1.0
2024-10-09,13.11,13.3,12.8,13.2254,52114,12.5600415771633,12.7420711652381,12.2630459334623,12.6706006006572,54395.882036109,0.0,1.0
2024-10-10,13.78,13.87,12.98,13.03,22527,13.201935387743,13.2881599294626,12.4354950169016,12.4833975400792,23513.375189535,0.0,1.0
2024-10-11,13.77,14.06,13.72,13.81,11570,13.1923548831075,13.4701895175375,13.1444523599299,13.2306769016495,12076.6081121729,0.0,1.0
2024-10-14,13.5,13.83,13.2601,13.83,14485,12.9336812579485,13.2498379109206,12.7038449517424,13.2498379109206,15119.2453331742,0.0,1.0
2024-10-15,13.51,13.9577,13.49,13.63,16304,12.943261762584,13.3721809551161,12.924100753313,13.0582278182102,17017.8927105331,0.0,1.0
2024-10-16,13.89,14.19,13.6504,13.71,16849,13.3073209387337,13.5947360777992,13.0777720476667,13.1348718552944,17586.7562732931,0.0,1.0
2024-10-17,14.18,14.22,13.78,14.06,8776,13.5851555731637,13.6234775917057,13.201935387743,13.4701895175375,9160.26903996799,0.0,1.0
2024-10-18,14.07,14.28,14.0,14.23,9255,13.479770022173,13.6809606195188,13.4127064897244,13.6330580963413,9660.24270338466,0.0,1.0
2024-10-21,13.45,13.995,13.42,13.75,9821,12.8857787347709,13.4079162374066,12.8570372208643,13.1731938738364,10251.0257795722,0.0,1.0
2024-10-22,13.49,13.49,13.31,13.47,8602,12.924100753313,12.924100753313,12.7516516698737,12.9049397440419,8978.65021442623,0.0,1.0
2024-10-23,13.54,13.54,13.31,13.4,10445,12.9720032764906,12.9720032764906,12.7516516698737,12.8378762115933,10902.3484642736,0.0,1.0
2024-10-24,13.24,13.78,13.07,13.12,31932,12.684588137425,13.201935387743,12.5217195586212,12.5696220817988,33330.185845973,0.0,1.0
2024-10-25,13.26,13.54,13.23,13.34,14210,12.7037491466961,12.9720032764906,12.6750076327895,12.7803931837802,14832.2040859099,0.0,1.0
2024-10-28,13.92,14.08,13.33,13.33,11548,13.3360624526402,13.4893505268085,12.7708126791447,12.7708126791447,12053.6448123918,0.0,1.0
2024-10-29,14.14,14.2,13.76,13.76,14686,13.5468335546216,13.6043165824347,13.1827743784719,13.1827743784719,15329.0463902655,0.0,1.0
2024-10-30,13.95,14.13,13.95,14.08,6300,13.3648039665468,13.5372530499861,13.3648039665468,13.4893505268085,6575.85402823591,0.0,1.0
2024-10-31,13.03,14.0,12.86,14.0,48005,12.4833975400792,13.4127064897244,12.3205289612754,13.4127064897244,50106.9639088039,0.0,1.0
2024-11-01,13.07,13.38,13.05,13.07,23059,12.5217195586212,12.8187152023223,12.5025585493502,12.5217195586212,24068.6695296972,0.0,1.0
2024-11-04,13.75,13.8,13.04,13.04,17307,13.1731938738364,13.221096397014,12.4929780447147,12.4929780447147,18064.8104232824,0.0,1.0
2024-11-05,14.27,14.32,13.78,13.78,10411,13.6713801148833,13.7192826380609,13.201935387743,13.201935387743,10866.8597282483,0.0,1.0
2024-11-06,15.27,15.39,14.75,14.75,40283,14.6294305784351,14.7443966340613,14.1312443373882,14.1312443373882,42046.8456856233,0.0,1.0
2024-11-07,15.0,15.7101,15.0,15.38,20378,14.3707569532761,15.0510685874442,14.3707569532761,14.7348161294258,21270.278315459,0.0,1.0
2024-11-08,14.71,15.05,14.6,14.89,42431,14.0929223188461,14.4186594764537,13.9875367678554,14.2653714022854,44288.8987733458,0.0,1.0
2024-11-11,14.83,15.0,14.7,14.96,51298,14.2078883744723,14.3707569532761,14.0833418142106,14.332434934734,53544.1523714994,0.0,1.0
2024-11-12,14.42,14.87,14.315,14.62,35006,13.8150876844161,14.2462103930144,13.7144923857432,14.0066977771264,36538.7850972106,0.0,1.0
2024-11-13,14.44,14.62,14.44,14.54,18791,13.8342486936871,14.0066977771264,13.8342486936871,13.9300537400423,19613.7893721558,0.0,1.0
2024-11-14,14.46,14.8,14.285,14.57,27772,13.8534097029582,14.1791468605657,13.6857508718366,13.9587952539488,28988.0346146298,0.0,1.0
2024-11-15,14.39,14.638536,14.39,14.54,24341,13.7863461705095,14.0244562005188,13.7863461705095,13.9300537400423,25406.8036351256,0.0,1.0
2024-11-18,13.96,15.03,13.9,14.32,25699,13.3743844711823,14.3994984671826,13.3169014433692,13.7192826380609,26824.2655034341,0.0,1.0
2024-11-19,14.54,14.63,13.9,13.91,19062,13.9300537400423,14.016278281762,13.3169014433692,13.3264819480047,19896.6554740053,0.0,1.0
2024-11-20,14.58,14.65,14.22,14.52,40903,13.9683757585844,14.035439291033,13.6234775917057,13.9108927307713,42693.99322491,0.0,1.0
2024-11-21,15.15,15.42,14.7,14.7,40178,14.5144645228089,14.7731381479678,14.0833418142106,14.0833418142106,41937.2481184861,0.0,1.0
2024-11-22,15.23,15.305,14.81,14.81,39795,14.591108559893,14.6629623446594,14.1887273652013,14.1887273652013,41537.4779450236,0.0,1.0
2024-11-25,15.56,16.3137,15.5,15.5,39129,14.9072652128651,15.629347847244,14.849782185052,14.849782185052,40842.3162334671,0.0,1.0
2024-11-26,14.85,15.59,14.14,15.47,43720,14.2270493837433,14.9360067267716,13.5468335546216,14.8210406711454,45634.33938325,0.0,1.0
2024-11-27,14.99,15.4,14.83,14.83,40253,14.3611764486406,14.7539771386968,14.2078883744723,14.2078883744723,42015.5320950127,0.0,1.0
2024-11-29,15.0,15.29,14.76,14.96,27133,14.3707569532761,14.6485915877061,14.1408248420237,14.332434934734,28321.055134623,0.0,1.0
2024-12-02,15.76,15.99,15.0236,15.2,58543,15.0988753055754,15.3192269121923,14.3933669442159,14.5623670459864,61106.3845039708,0.0,1.0
2024-12-03,15.78,16.1,15.55,16.1,41058,15.1180363148465,15.424612463183,14.8976847082296,15.424612463183,42855.7801097317,0.0,1.0
2024-12-04,15.6,15.77,15.42,15.77,11480,14.9455872314071,15.1084558102109,14.7731381479678,15.1084558102109,11982.667340341,0.0,1.0
2024-12-05,15.53,15.835,15.38,15.6,35100,14.8785236989585,15.1707290903418,14.7348161294258,14.9455872314071,36636.9010144573,0.0,1.0
2024-12-06,15.47,15.97,15.31,15.53,36382,14.8210406711454,15.3000659029213,14.6677525969771,14.8785236989585,37975.0351198856,0.0,1.0
2024-12-09,16.0,16.1,15.34,15.4,36374,15.3288074168278,15.424612463183,14.6964941108837,14.7539771386968,37966.6848290562,0.0,1.0
2024-12-10,16.41,16.73,15.7798,15.92,47957,15.7216081068841,16.0281842552206,15.1178447047537,15.2521633797437,50056.8621638268,0.0,1.0
2024-12-11,16.49,16.99,16.47,16.63,48576,15.7982521439682,16.2772773757441,15.7790911346972,15.9323792088654,50702.96591676,0.0,1.0
2024-12-12,15.16,16.25,15.14,16.25,47554,14.5240450274444,15.5683200327158,14.5048840181733,15.5683200327158,49636.2162632906,0.0,1.0
2024-12-13,15.29,15.3476,14.63,15.075,44680,14.6485915877061,14.7037752944067,14.016278281762,14.4426107380425,46636.3742827906,0.0,1.0
2024-12-16,14.92,15.3599,14.6919,15.25,30383,14.294112916192,14.7155593151084,14.0755816054558,14.610269569164,31713.3607841097,0.0,1.0
2024-12-17,15.22,15.258,14.77,14.77,29136,14.5815280552575,14.6179339728724,14.1504053466592,14.1504053466592,30411.7592010606,0.0,1.0
2024-12-18,14.51,15.48,14.475,15.19,36388,13.9013122261357,14.8306211757809,13.8677804599114,14.5527865413509,37981.2978380078,0.0,1.0
2024-12-19,14.39,14.64,14.31,14.6,25449,13.7863461705095,14.0258587863975,13.7097021334254,13.9875367678554,26563.3189150121,0.0,1.0
2024-12-20,14.55,14.8723,14.2,14.2,33456,13.9396342446778,14.2484139090805,13.6043165824347,13.6043165824347,34920.9162489938,0.0,1.0
2024-12-23,14.4,14.67,14.4,14.66,14028,13.7959266751451,14.054600300304,13.7959266751451,14.0450197956685,14642.2349695386,0.0,1.0
2024-12-24,14.61,14.65,14.51,14.53,14282,13.9971172724909,14.035439291033,13.9013122261357,13.9204732354068,14907.3567033755,0.0,1.0
2024-12-26,14.78,14.88,14.44,14.44,21584,14.1599858512947,14.2557908976499,13.8342486936871,13.8342486936871,22529.084658007,0.0,1.0
2024-12-27,14.36,14.76,14.35,14.67,21393,13.757604656603,14.1408248420237,13.7480241519675,14.054600300304,22329.7214644525,0.0,1.0
2024-12-30,14.18,14.4,13.96,14.05,17333,13.5851555731637,13.7959266751451,13.3743844711823,13.4606090129019,18091.9488684783,0.0,1.0
2024-12-31,14.28,14.66,14.28,14.34,17219,13.6809606195188,14.0450197956685,13.6809606195188,13.7384436473319,17972.9572241579,0.0,1.0
2025-01-02,14.74,14.745,14.44,14.63,41142,14.1216638327526,14.1264540850704,13.8342486936871,14.016278281762,42943.4581634418,0.0,1.0
2025-01-03,15.01,15.165,14.68,14.7,13361,14.3803374579116,14.5288352797621,14.0641808049395,14.0833418142106,13946.0294716286,0.0,1.0
2025-01-06,14.45,15.0,14.38,14.82,34168,13.9875367678554,14.5199343610956,13.9197770741703,14.3456951487624,35297.6802273457,0.15,1.0
2025-01-07,14.51,14.7702,14.39,14.6874,47024,14.0456165052998,14.2974889666836,13.929457030411,14.2173389290103,48578.7320010156,0.0,1.0
2025-01-08,14.63,14.8099,14.26,14.3097,22155,14.1617759801885,14.3359183929593,13.8036175992815,13.851726981798,22887.500159121,0.0,1.0
2025-01-10,14.29,14.525,14.2,14.32,25595,13.8326574680037,14.0601364396609,13.7455378618371,13.8616973367259,26441.2352323494,0.0,1.0
2025-01-13,14.43,14.525,14.0784,14.18,15088,13.9681768553739,14.0601364396609,13.6278295939499,13.7261779493557,15586.8473211834,0.0,1.0
2025-01-14,14.65,14.81,14.475,14.62,12104,14.18113589267,14.3360151925217,14.0117366584572,14.1520960239478,12504.1887576619,0.0,1.0
2025-01-15,14.96,15.0,14.59,15.0,9807,14.4812145361327,14.5199343610956,14.1230561552256,14.5199343610956,10131.2441462649,0.0,1.0
2025-01-16,14.77,15.01,14.66,14.85,16706,14.2972953675588,14.5296143173363,14.1908158489107,14.3747350174846,17258.3424806262,0.0,1.0
2025-01-17,15.0,15.14,14.78,14.95,14828,14.5199343610956,14.6554537484658,14.3069753237995,14.4715345798919,15318.2510656486,0.0,1.0
2025-01-21,15.29,15.54,14.9835,15.0,12356,14.8006530920768,15.042651998095,14.5039624332984,14.5199343610956,12764.5205130263,0.0,1.0
2025-01-22,15.23,15.5,15.11,15.25,17746,14.7425733546324,15.0039321731321,14.6264138797436,14.7619332671138,18332.727502765,0.0,1.0
2025-01-23,15.35,15.35,14.84,14.84,16620,14.8587328295211,14.8587328295211,14.3650550612439,14.3650550612439,17169.4991037955,0.0,1.0
2025-01-24,15.15,15.33,14.8345,15.33,12209,14.6651337047065,14.8393729170397,14.3597310853115,14.8393729170397,12612.6603223971,0.0,1.0
2025-01-27,15.85,16.146,15.11,15.11,24765,15.3427306415577,15.6292573462833,14.6264138797436,14.6264138797436,25583.7933396808,0.0,1.0
2025-01-28,15.58,16.19,15.58,16.19,15041,15.0813718230579,15.6718491537425,15.0813718230579,15.6718491537425,15538.2933826828,0.0,1.0
2025-01-29,15.54,15.915,15.25,15.53,17566,15.042651998095,15.4056503571224,14.7619332671138,15.0329720418543,18146.7762489333,0.0,1.0
2025-01-30,15.41,15.7,15.34,15.68,11316,14.9168125669655,15.1975312979467,14.8490528732804,15.1781713854652,11690.1354908875,0.0,1.0
2025-01-31,14.82,15.4,14.56,15.4,20198,14.3456951487624,14.9071326107248,14.0940162865034,14.9071326107248,20865.7968049616,0.0,1.0
2025-02-03,14.58,14.8284,14.305,14.41,20307,14.1133761989849,14.3538263120046,13.8471774023648,13.9488169428925,20978.4006197819,0.0,1.0
2025-02-04,14.99,15.0644,14.72,14.72,7647,14.5102544048548,14.5822732792859,14.2488955863551,14.2488955863551,7899.82910028427,0.0,1.0
2025-02-05,15.4,15.4,15.1201,15.4,11148,14.9071326107248,14.9071326107248,14.6361906355467,14.9071326107248,11516.5809873112,0.0,1.0
2025-02-06,15.27,15.6552,15.18,15.5,8877,14.7812931795953,15.1541650939882,14.6941735734287,15.0039321731321,9170.49600146767,0.0,1.0
2025-02-07,14.8,15.35,14.8,15.25,11543,14.326335236281,14.8587328295211,14.326335236281,14.7619332671138,11924.6406832197,0.0,1.0
2025-02-10,14.7,15.17,14.69,15.03,8361,14.2295356738737,14.684493617188,14.2198557176329,14.5489742298178,8637.43574048338,0.0,1.0
2025-02-11,15.44,15.44,14.55,14.55,15187,14.9458524356877,14.9458524356877,14.0843363302627,14.0843363302627,15689.1205107908,0.0,1.0
2025-02-12,15.06,15.69,15.06,15.14,22399,14.57801409854,15.187851341706,14.57801409854,14.6554537484658,23139.5674143149,0.0,1.0
2025-02-13,15.32,15.5149,14.9114,15.2,14297,14.8296929607989,15.0183553079308,14.4341699488027,14.7135334859102,14769.6948668451,0.0,1.0
2025-02-14,15.09,15.66,15.09,15.64,14372,14.6070539672621,15.1588114729838,14.6070539672621,15.1394515605023,14847.1745559416,0.0,1.0
2025-02-18,15.31,15.6035,14.8,15.5,10737,14.8200130045582,15.1041197202237,14.326335236281,15.0039321731321,11091.9922910621,0.0,1.0
2025-02-19,15.56,15.61,15.22,15.25,16068,15.0620119105765,15.1104116917801,14.7328933983916,14.7619332671138,16599.2485920449,0.0,1.0
2025-02-20,15.79,16.15,15.25,15.25,20860,15.2846509041133,15.6331293287796,14.7619332671138,14.7619332671138,21549.6841940538,0.0,1.0
2025-02-21,15.11,16.2,15.11,15.9,18483,14.6264138797436,15.6815291099832,14.6264138797436,15.3911304227613,19094.0945809538,0.0,1.0
2025-02-24,15.27,16.24,15.06,15.28,21844,14.7812931795953,15.7202489349461,14.57801409854,14.790973135836,22566.2177150005,0.0,1.0
2025-02-25,15.63,15.91,15.2932,15.39,18968,15.1297716042616,15.400810379002,14.8037506780738,14.8974526544841,19595.1299037782,0.0,1.0
2025-02-26,15.73,15.9,15.3164,15.9,15467,15.2265711666689,15.3911304227613,14.8262081765523,15.3911304227613,15978.3780167512,0.0,1.0
2025-02-27,14.77,15.5,14.695,15.5,8845,14.2972953675588,15.0039321731321,14.2246956957533,15.0039321731321,9137.43800078646,0.0,1.0
2025-02-28,15.23,15.23,14.77,14.77,18770,14.7425733546324,14.7425733546324,14.2972953675588,14.2972953675588,19390.5835245632,0.0,1.0
2025-03-03,14.65,15.3099,14.65,15.19,17879,14.18113589267,14.8199162049958,14.18113589267,14.7038535296694,18470.1248180963,0.0,1.0
2025-03-04,14.94,15.0239,14.58,14.58,13955,14.4618546236512,14.5430694565109,14.1133761989849,14.1133761989849,14416.3874845647,0.0,1.0
2025-03-05,14.71,14.98,14.42,14.6808,18888,14.2392156301144,14.5005744486141,13.9584968991332,14.2109501578915,19512.4849020752,0.0,1.0
2025-03-06,14.93,14.93,14.5999,14.65,8422,14.4521746674105,14.4521746674105,14.1326393119039,14.18113589267,8700.45255428191,0.0,1.0
2025-03-07,15.1,15.425,14.75,14.75,10639,14.6167339235029,14.9313325013266,14.2779354550773,14.2779354550773,10990.7521639759,0.0,1.0
2025-03-10,14.83,15.26,14.58,14.87,12423,14.3553751050032,14.7716132233546,14.1133761989849,14.3940949299661,12833.7357019525,0.0,1.0
2025-03-11,14.98,15.035,14.62,14.93,14104,14.5005744486141,14.5538142079381,14.1520960239478,14.4521746674105,14570.3138002366,0.0,1.0
2025-03-12,15.61,15.61,14.5,15.0,26550,15.1104116917801,15.1104116917801,14.0359365490591,14.5199343610956,27427.8099401788,0.0,1.0
2025-03-13,14.76,15.25,14.486,14.88,13139,14.287615411318,14.7619332671138,14.022384610322,14.4037748862068,13573.4084671943,0.0,1.0
2025-03-14,15.03,15.17,14.9169,14.97,9440,14.5489742298178,14.684493617188,14.4394939247351,14.4908944923734,9752.11020095242,0.0,1.0
2025-03-17,15.0,15.2293,14.87,15.1,8511,14.5199343610956,14.7418957576955,14.3940949299661,14.6167339235029,8792.39511867649,0.0,1.0
2025-03-18,14.98,15.045,14.7234,15.0,10012,14.5005744486141,14.5634941641789,14.252186771477,14.5199343610956,10343.0219631288,0.0,1.0
2025-03-19,14.88,15.15,14.81,15.15,13573,14.4037748862068,14.6651337047065,14.3360151925217,14.6651337047065,14021.757601433,0.0,1.0
2025-03-20,14.84,15.204,14.8,14.87,7010,14.3650550612439,14.7174054684065,14.326335236281,14.3940949299661,7241.76827422421,0.0,1.0
2025-03-21,14.79,14.8738,14.65,14.65,33028,14.3166552800402,14.3977733133376,14.18113589267,14.18113589267,34119.9889530782,0.0,1.0
2025-03-24,15.05,15.41,15.01,15.06,21666,14.5683341422992,14.9168125669655,14.5296143173363,14.57801409854,22382.3325862114,0.0,1.0
2025-03-25,14.67,15.34,14.66,15.17,22861,14.2004958051515,14.8490528732804,14.1908158489107,14.684493617188,23616.8422991497,0.0,1.0
2025-03-26,15.12,15.37,14.71,14.71,12065,14.6360938359843,14.8780927420026,14.2392156301144,14.2392156301144,12463.8993193317,0.0,1.0
2025-03-27,15.77,15.915,15.35,15.35,15987,15.2652909916318,15.4056503571224,14.8587328295211,14.8587328295211,16515.5705278206,0.0,1.0
2025-03-28,15.3,15.795,15.3,15.6411,10359,14.8103330483175,15.2894908822336,14.8103330483175,15.1405163556888,10701.4946580155,0.0,1.0
2025-03-31,15.3,15.9724,15.3,15.37,30473,14.8103330483175,15.4612133059442,14.8103330483175,14.8780927420026,31480.5142111889,0.0,1.0
2025-04-01,15.78,16.0699,15.46,15.46,28087,15.2749709478725,15.5555928792913,14.9652123481692,14.9652123481692,29015.6270353975,0.0,1.0
2025-04-02,16.52,16.99,15.69,15.71,34584,15.9912877096866,16.4462456530009,15.187851341706,15.2072112541874,35727.4342362012,0.0,1.0
2025-04-03,15.41,16.47,15.03,16.27,26980,14.9168125669655,15.9428879284829,14.5489742298178,15.7492888036683,27872.0268243323,0.0,1.0
2025-04-04,16.1,16.2588,14.52,14.52,43224,15.5847295475759,15.7384472526787,14.0552964615405,14.0552964615405,44653.0944201238,0.0,1.0
2025-04-07,14.99,15.85,14.45,15.62,41335,14.6554537484658,15.4962603010796,14.1275054479874,15.2713934323573,42278.5715566714,0.15,1.0
2025-04-08,14.355,15.5,14.235,15.5,23614,14.0346256543847,15.1540715878065,13.9173038098339,15.1540715878065,24153.0467821275,0.0,1.0
2025-04-09,15.31,16.01,14.1,14.1,21132,14.9683120006012,15.6526894271473,13.7853167347143,13.7853167347143,21614.3891166222,0.0,1.0
2025-04-10,14.85,14.99,14.6905,14.91,15063,14.5185782631566,14.6554537484658,14.3626379781079,14.577239185432,15406.8494824759,0.0,1.0
2025-04-11,15.11,15.27,14.45,14.6,11871,14.7727755930166,14.9292047190842,14.1275054479874,14.2741577536758,12141.9843461775,0.0,1.0
2025-04-14,15.04,15.7,14.85,15.45,12168,14.7043378503619,15.3496079953911,14.5185782631566,15.1051874859104,12445.7640910023,0.0,1.0
2025-04-15,14.55,15.08,14.5415,15.04,10938,14.2252736517797,14.7434451318789,14.2169633544573,14.7043378503619,11187.6863599098,0.0,1.0
2025-04-16,14.82,15.01,14.5,14.5,15130,14.4892478020189,14.6750073892243,14.1763895498835,14.1763895498835,15475.3789198606,0.0,1.0
2025-04-17,14.81,15.1483,14.8,14.8,16672,14.4794709816397,14.810220815069,14.4696941612604,14.4696941612604,17052.5788071326,0.0,1.0
2025-04-21,14.44,14.8247,14.33,14.69,25265,14.1177286276081,14.4938429075971,14.0101836034366,14.3621491370889,25841.7348585777,0.0,1.0
2025-04-22,14.97,15.2021,14.375,14.64,21982,14.6359001077073,14.8628201087093,14.0541792951432,14.3132650351927,22483.7924267268,0.0,1.0
2025-04-23,15.14,15.6288,14.52,15.36,21627,14.8021060541542,15.279997034291,14.195943190642,15.0171961024973,22120.6886913303,0.0,1.0
2025-04-24,14.94,15.14,14.82,15.08,14769,14.6065696465696,14.8021060541542,14.4892478020189,14.7434451318789,15106.1382199222,0.0,1.0
2025-04-25,14.59,14.9405,14.2,14.82,13609,14.2643809332966,14.6070584875886,13.8830849385066,14.4892478020189,13919.6584084853,0.0,1.0
2025-04-28,14.39,14.63,14.0735,14.54,15041,14.068844525712,14.3034882148135,13.7594081607094,14.2154968314004,15384.3472791556,0.0,1.0
2025-04-29,14.48,15.0,14.21,14.21,22302,14.1568359091251,14.665230568845,13.8928617588859,13.8928617588859,22811.0972022955,0.0,1.0
2025-04-30,15.18,15.18,14.642,14.642,18060,14.8412133356712,14.8412133356712,14.3152203992686,14.3152203992686,18472.2632711621,0.0,1.0
2025-05-01,14.69,14.99,14.53,14.99,11592,14.3621491370889,14.6554537484658,14.2057200110212,14.6554537484658,11856.6154949785,0.0,1.0
2025-05-02,15.3,15.405,14.8,14.825,9844,14.9585351802219,15.0611917942038,14.4696941612604,14.4941362122085,10068.7131584341,0.0,1.0
2025-05-05,14.83,15.0798,14.69,14.69,10392,14.4990246223981,14.7432495954713,14.3621491370889,14.3621491370889,10629.2225865956,0.0,1.0
2025-05-06,15.06,15.67,14.31,14.51,19698,14.7238914911204,15.3202775342534,13.9906299626782,14.1861663702628,20147.6545911047,0.0,1.0
2025-05-07,14.87,15.281,14.47,15.281,11701,14.538131903915,14.9399592215014,14.1470590887458,14.9399592215014,11968.1036841566,0.0,1.0
2025-05-08,15.0,15.0,14.7593,14.8758,8078,14.665230568845,14.665230568845,14.429902502317,14.543802459735,8262.399928264,0.0,1.0
2025-05-09,14.75,15.19,14.7,15.19,6270,14.4208100593643,14.8509901560504,14.3719259574681,14.8509901560504,6413.12794630046,0.0,1.0
2025-05-12,15.43,15.73,15.1259,15.27,17905,15.0856338451519,15.3789384565288,14.7883207374195,14.9292047190842,18313.725020496,0.0,1.0
2025-05-13,15.85,15.85,15.33,15.33,13865,15.4962603010796,15.4962603010796,14.9878656413596,14.9878656413596,14181.5022289403,0.0,1.0
2025-05-14,14.95,15.85,14.81,15.85,19566,14.6163464669489,15.4962603010796,14.4794709816397,15.4962603010796,20012.6413711826,0.0,1.0
2025-05-15,15.3,15.65,15.11,15.11,7096,14.9585351802219,15.300723893495,14.7727755930166,14.7727755930166,7257.98339823736,0.0,1.0
2025-05-16,15.12,15.575,15.12,15.31,13849,14.7825524133958,15.2273977406508,14.7825524133958,14.9683120006012,14165.1369901619,0.0,1.0
2025-05-19,15.19,15.405,14.935,15.12,21676,14.8509901560504,15.0611917942038,14.60168123638,14.7825524133958,22170.8072350892,0.0,1.0
2025-05-20,14.98,15.445,14.8,15.35,16911,14.6456769280866,15.1002990757208,14.4696941612604,15.0074192821181,17297.0345613855,0.0,1.0
2025-05-21,14.68,15.23,14.62,14.9,19364,14.3523723167097,14.8900974375673,14.2937113944343,14.5674623650527,19806.0302316048,0.0,1.0
2025-05-22,14.16,14.6939,14.11,14.5,16447,13.8439776569897,14.3659620970368,13.7950935550936,14.1763895498835,16822.4426368108,0.0,1.0
2025-05-23,13.61,14.0724,13.58,14.01,13351,13.3062525361321,13.7583327104677,13.2769220749944,13.6973253513013,13655.768933183,0.0,1.0
2025-05-27,15.31,15.44,13.8663,13.89,32087,14.9683120006012,15.0954106655311,13.5568324424517,13.5800035067505,32819.4635427341,0.0,1.0
2025-05-28,15.52,16.04,15.3,15.3,20552,15.173625228565,15.6820198882849,14.9585351802219,14.9585351802219,21021.1492109039,0.0,1.0
2025-05-29,14.77,15.78,14.58,15.78,14860,14.4403637001227,15.427822558425,14.2546041129174,15.427822558425,15199.2155154745,0.0,1.0
2025-05-30,14.84,15.06,14.6,14.6,10788,14.5088014427773,14.7238914911204,14.2741577536758,14.2741577536758,11034.262246362,0.0,1.0
2025-06-02,14.67,14.98,14.51,14.96,15719,14.3425954963304,14.6456769280866,14.1861663702628,14.6261232873281,16077.8242723919,0.0,1.0
2025-06-03,14.73,14.8185,14.33,14.52,14047,14.4012564186058,14.487781278962,14.0101836034366,14.195943190642,14367.6568200451,0.0,1.0
2025-06-04,14.7,14.95,14.53,14.815,9556,14.3719259574681,14.6163464669489,14.2057200110212,14.4843593918293,9774.13886042223,0.0,1.0
2025-06-05,15.11,15.1244,14.6,14.83,9613,14.7727755930166,14.7868542143626,14.2741577536758,14.4990246223981,9832.44002357037,0.0,1.0
2025-06-06,15.04,15.41,15.04,15.41,7641,14.7043378503619,15.0660802043935,14.7043378503619,15.0660802043935,7815.42434412792,0.0,1.0
2025-06-09,14.05,15.04,13.855,15.04,36142,13.7364326328182,14.7043378503619,13.5457846354232,14.7043378503619,36967.0287456445,0.0,1.0
2025-06-10,14.29,14.3281,13.995,14.02,14985,13.9710763219197,14.0083260075646,13.6826601207324,13.7071021716805,15327.068943431,0.0,1.0
2025-06-11,14.165,14.46,14.05,14.46,16268,13.8488660671793,14.1372822683666,13.7364326328182,14.1372822683666,16639.3565279771,0.0,1.0
2025-06-12,14.44,14.445,13.99,13.99,14650,14.1177286276081,14.1226170377978,13.6777717105428,13.6777717105428,14984.4217565075,0.0,1.0
2025-06-13,13.83,14.245,13.8,14.16,12987,13.5213425844751,13.9270806302132,13.4920121233374,13.8439776569897,13283.4597509736,0.0,1.0
2025-06-16,13.8,14.24,13.7,14.24,21079,13.4920121233374,13.9221922200235,13.3942439195451,13.9221922200235,21560.1792631687,0.0,1.0
2025-06-17,13.71,13.89,13.33,13.63,21570,13.4040207399244,13.5800035067505,13.0325015655136,13.3258061768905,22062.3875281819,0.0,1.0
2025-06-18,13.8,13.84,13.49,13.55,17594,13.4920121233374,13.5311194048543,13.1889306915813,13.2475916138567,17995.6256917401,0.0,1.0
2025-06-20,13.9,13.93,13.4801,13.93,31216,13.5897803271297,13.6191107882674,13.1792516394059,13.6191107882674,31928.580856733,0.0,1.0
2025-06-23,13.87,13.91,13.2101,13.9,24125,13.560449865992,13.599557147509,12.9152774891666,13.5897803271297,24675.7115956139,0.0,1.0
2025-06-24,14.1,14.145,13.71,14.07,28448,13.7853167347143,13.8293124264209,13.4040207399244,13.7559862735766,29097.3945480632,0.0,1.0
2025-06-25,13.67,14.15,13.38,13.72,12628,13.3649134584074,13.8342008366105,13.0813856674098,13.4137975603036,12916.2647058824,0.0,1.0
2025-06-26,13.95,13.995,13.48,13.605,9791,13.6386644290259,13.6826601207324,13.1791538712021,13.3013641259424,10014.5033049805,0.0,1.0
2025-06-27,14.21,14.25,13.7655,14.04,66335,13.8928617588859,13.9319690404028,13.4582820930291,13.7266558124389,67849.2571479809,0.0,1.0
2025-06-30,13.98,14.5626,13.935,14.33,21539,13.6679948901636,14.2375924454575,13.623999198457,14.0101836034366,22030.6798780487,0.0,1.0
2025-07-01,14.18,14.535,13.84,13.84,19055,13.8635312977482,14.2106084212108,13.5311194048543,13.5311194048543,19489.9765576962,0.0,1.0
2025-07-02,14.35,14.9999,14.1,14.9999,13753,14.0297372441951,14.6651328006412,13.7853167347143,14.6651328006412,14066.9455574913,0.0,1.0
2025-07-03,14.98,14.98,14.5,14.8401,10959,14.6456769280866,14.6456769280866,14.1763895498835,14.5088992109811,11209.1657358065,0.0,1.0
2025-07-07,14.28,14.63,14.2,14.5,26774,14.1079518072289,14.453734939759,14.0289156626506,14.3253012048193,27100.512195122,0.15,1.0
2025-07-08,14.4,14.54,14.3213,14.43,15410,14.2265060240964,14.3648192771084,14.1487542168675,14.2561445783133,15597.9268292683,0.0,1.0
2025-07-09,14.35,14.42,14.3242,14.375,6341,14.1771084337349,14.246265060241,14.1516192771084,14.2018072289157,6418.3292682927,0.0,1.0
2025-07-10,14.32,14.5018,14.32,14.37,8418,14.1474698795181,14.3270795180723,14.1474698795181,14.1968674698795,8520.65853658535,0.0,1.0
2025-07-11,14.16,14.45,14.01,14.24,10623,13.9893975903614,14.2759036144578,13.8412048192771,14.0684337349398,10752.5487804878,0.0,1.0
2025-07-14,14.02,14.19,13.7967,14.19,12050,13.8510843373494,14.0190361445783,13.6304746987952,14.0190361445783,12196.9512195122,0.0,1.0
2025-07-15,13.25,13.97,13.21,13.97,17746,13.0903614457831,13.801686746988,13.050843373494,13.801686746988,17962.4146341464,0.0,1.0
2025-07-16,13.02,13.41,12.84,13.41,23091,12.8631325301205,13.2484337349398,12.6853012048193,13.2484337349398,23372.5975609756,0.0,1.0
2025-07-17,12.7,13.025,12.65,12.91,16233,12.5469879518072,12.8680722891566,12.4975903614458,12.7544578313253,16430.9634146342,0.0,1.0
2025-07-18,12.22,12.7,12.04,12.7,61252,12.0727710843373,12.5469879518072,11.8949397590361,12.5469879518072,61998.9756097564,0.0,1.0
2025-07-21,12.76,12.82,12.35,12.35,24109,12.606265060241,12.6655421686747,12.2012048192771,12.2012048192771,24403.0121951219,0.0,1.0
2025-07-22,13.05,13.185,12.77,12.77,21380,12.8927710843373,13.0261445783133,12.6161445783133,12.6161445783133,21640.7317073172,0.0,1.0
2025-07-23,13.18,13.18,12.51,13.12,11651,13.0212048192771,13.0212048192771,12.3592771084337,12.9619277108434,11793.0853658537,0.0,1.0
2025-07-24,12.61,13.18,12.61,13.05,9883,12.4580722891566,13.0212048192771,12.4580722891566,12.8927710843373,10003.5243902439,0.0,1.0
2025-07-25,12.82,13.0232,12.56,12.61,8062,12.6655421686747,12.8662939759036,12.4086746987952,12.4580722891566,8160.31707317073,0.0,1.0
2025-07-28,12.72,12.97,12.62,12.97,14178,12.5667469879518,12.813734939759,12.4679518072289,12.813734939759,14350.9024390244,0.0,1.0
2025-07-29,12.74,12.82,12.58,12.82,7464,12.5865060240964,12.6655421686747,12.4284337349398,12.6655421686747,7555.02439024389,0.0,1.0
2025-07-30,12.43,12.76,12.28,12.74,24107,12.2802409638554,12.606265060241,12.1320481927711,12.5865060240964,24400.9878048781,0.0,1.0
2025-07-31,12.29,12.4,12.14,12.2,20792,12.1419277108434,12.2506024096386,11.993734939759,12.0530120481928,21045.5609756097,0.0,1.0
2025-08-01,11.78,12.2374,11.76,12.05,23105,11.6380722891566,12.0899614457831,11.618313253012,11.9048192771084,23386.768292683,0.0,1.0
2025-08-04,12.01,12.4124,11.75,11.87,48338,11.8653012048193,12.2628530120482,11.6084337349398,11.7269879518072,48927.487804878,0.0,1.0
2025-08-05,12.19,12.405,11.8684,12.01,24915,12.0431325301205,12.2555421686747,11.7254072289157,11.8653012048193,25218.8414634146,0.0,1.0
2025-08-06,12.4,12.505,12.0519,12.08,12963,12.2506024096386,12.3543373493976,11.9066963855422,11.9344578313253,13121.0853658536,0.0,1.0
2025-08-07,12.17,12.56,12.15,12.48,12868,12.0233734939759,12.4086746987952,12.0036144578313,12.3296385542169,13024.9268292683,0.0,1.0
2025-08-08,11.8,12.2299,11.755,12.1159,12875,11.6578313253012,12.0825518072289,11.6133734939759,11.9699253012048,13032.012195122,0.0,1.0
2025-08-11,12.24,12.32,11.74,11.76,17424,12.0925301204819,12.1715662650602,11.5985542168675,11.618313253012,17636.4878048781,0.0,1.0
2025-08-12,12.91,12.91,12.4,12.42,19146,12.7544578313253,12.7544578313253,12.2506024096386,12.2703614457831,19379.487804878,0.0,1.0
2025-08-13,13.21,13.23,12.816867,12.97,10346,13.050843373494,13.0706024096386,12.6624469156627,12.813734939759,10472.1707317073,0.0,1.0
2025-08-14,12.44,12.985,12.4,12.8,14952,12.2901204819277,12.8285542168675,12.2506024096386,12.6457831325301,15134.3414634146,0.0,1.0
2025-08-15,12.15,12.62,11.985,12.52,15392,12.0036144578313,12.4679518072289,11.8406024096386,12.369156626506,15579.7073170732,0.0,1.0
2025-08-18,12.71,12.9789,12.1859,12.23,48490,12.5568674698795,12.8225277108434,12.0390819277108,12.0826506024096,49081.3414634147,0.0,1.0
2025-08-19,12.58,12.9,12.5,12.9,8612,12.4284337349398,12.744578313253,12.3493975903614,12.744578313253,8717.02439024387,0.0,1.0
2025-08-20,12.4,12.67,12.4,12.67,12257,12.2506024096386,12.5173493975904,12.2506024096386,12.5173493975904,12406.4756097561,0.0,1.0
2025-08-21,12.39,12.57,12.37,12.57,3950,12.2407228915663,12.4185542168675,12.2209638554217,12.4185542168675,3998.17073170731,0.0,1.0
2025-08-22,13.4,13.43,12.3565,12.53,22591,13.2385542168675,13.2681927710843,12.2076265060241,12.3790361445783,22866.4999999999,0.0,1.0
2025-08-25,13.1,13.29,13.07,13.1787,6202,12.9421686746988,13.1298795180723,12.9125301204819,13.0199204819277,6277.63414634146,0.0,1.0
2025-08-26,12.89,13.21,12.864,12.864,11236,12.7346987951807,13.050843373494,12.7090120481928,12.7090120481928,11373.0243902439,0.0,1.0
2025-08-27,12.86,13.04,12.81,12.83,6764,12.7050602409639,12.8828915662651,12.6556626506024,12.675421686747,6846.48780487802,0.0,1.0
2025-08-28,12.97,13.0315,12.82,12.82,4477,12.813734939759,12.8744939759036,12.6655421686747,12.6655421686747,4531.59756097562,0.0,1.0
2025-08-29,12.6,13.02,12.37,12.995,8527,12.4481927710843,12.8631325301205,12.2209638554217,12.8384337349398,8630.98780487808,0.0,1.0
2025-09-02,12.63,12.72,12.33,12.33,10804,12.4778313253012,12.5667469879518,12.1814457831325,12.1814457831325,10935.756097561,0.0,1.0
2025-09-03,12.29,12.8726,12.25,12.53,13039,12.1419277108434,12.7175084337349,12.1024096385542,12.3790361445783,13198.0121951219,0.0,1.0
2025-09-04,12.77,12.8686,12.19,12.19,8506,12.6161445783133,12.713556626506,12.0431325301205,12.0431325301205,8609.73170731704,0.0,1.0
2025-09-05,12.86,13.0501,12.66,13.02,8240,12.7050602409639,12.8928698795181,12.5074698795181,12.8631325301205,8340.48780487802,0.0,1.0
2025-09-08,12.56,12.77,12.4,12.72,9590,12.4086746987952,12.6161445783133,12.2506024096386,12.5667469879518,9706.95121951218,0.0,1.0
2025-09-09,12.41,12.7272,12.4,12.7272,10920,12.2604819277108,12.5738602409639,12.2506024096386,12.5738602409639,11053.1707317074,0.0,1.0
2025-09-10,12.31,12.58,12.31,12.38,6868,12.161686746988,12.4284337349398,12.161686746988,12.230843373494,6951.75609756095,0.0,1.0
2025-09-11,12.53,12.66,12.4,12.51,11447,12.3790361445783,12.5074698795181,12.2506024096386,12.3592771084337,11586.5975609756,0.0,1.0
2025-09-12,12.4,12.6999,12.29,12.53,9194,12.2506024096386,12.5468891566265,12.1419277108434,12.3790361445783,9306.12195121948,0.0,1.0
2025-09-15,12.55,12.745,12.25,12.745,19440,12.3987951807229,12.5914457831325,12.1024096385542,12.5914457831325,19677.0731707317,0.0,1.0
2025-09-16,12.34,12.6064,12.29,12.39,11594,12.1913253012048,12.4545156626506,12.1419277108434,12.2407228915663,11735.3902439025,0.0,1.0
2025-09-17,12.09,12.64,12.09,12.64,14951,11.9443373493976,12.4877108433735,11.9443373493976,12.4877108433735,15133.3292682927,0.0,1.0
2025-09-18,12.965,13.3,12.17,12.17,14715,12.8087951807229,13.1397590361446,12.0233734939759,12.0233734939759,14894.4512195122,0.0,1.0
2025-09-19,12.54,12.9099,12.37,12.85,41692,12.3889156626506,12.7543590361446,12.2209638554217,12.6951807228916,42200.4390243903,0.0,1.0
2025-09-22,12.69,12.93,12.41,12.6,17553,12.5371084337349,12.7742168674699,12.2604819277108,12.4481927710843,17767.0609756098,0.0,1.0
2025-09-23,12.54,12.91,12.5,12.84,16512,12.3889156626506,12.7544578313253,12.3493975903614,12.6853012048193,16713.3658536585,0.0,1.0
2025-09-24,12.84,12.93,12.44,12.67,7024,12.6853012048193,12.7742168674699,12.2901204819277,12.5173493975904,7109.65853658535,0.0,1.0
2025-09-25,12.45,12.83,12.45,12.5948,7070,12.3,12.675421686747,12.3,12.4430554216867,7156.21951219512,0.0,1.0
2025-09-26,12.83,12.86,12.48,12.48,12976,12.675421686747,12.7050602409639,12.3296385542169,12.3296385542169,13134.243902439,0.0,1.0
2025-09-29,12.61,12.8878,12.61,12.77,8397,12.4580722891566,12.7325253012048,12.4580722891566,12.6161445783133,8499.40243902441,0.0,1.0
2025-09-30,12.57,12.59,12.46,12.56,9358,12.4185542168675,12.438313253012,12.3098795180723,12.4086746987952,9472.12195121949,0.0,1.0
2025-10-01,12.75,12.855,12.2537,12.43,14669,12.5963855421687,12.7001204819277,12.106065060241,12.2802409638554,14847.8902439024,0.0,1.0
2025-10-02,12.41,12.9796,12.41,12.62,14316,12.2604819277108,12.8232192771084,12.2604819277108,12.4679518072289,14490.5853658537,0.0,1.0
2025-10-03,12.73,13.19,12.59,12.735,29626,12.5766265060241,13.0310843373494,12.438313253012,12.5815662650602,29987.2926829268,0.0,1.0
2025-10-06,12.3,12.975,11.94,12.76,43583,12.3,12.975,11.94,12.76,43583,0.15,1.0
2025-10-07,12.14,12.38,12.03,12.38,9094,12.14,12.38,12.03,12.38,9094,0.0,1.0
2025-10-08,11.86,12.2177,11.86,12.17,16379,11.86,12.2177,11.86,12.17,16379,0.0,1.0
2025-10-09,11.73,11.94,11.72,11.88,22804,11.73,11.94,11.72,11.88,22804,0.0,1.0
2025-10-10,11.55,11.98,11.55,11.72,25762,11.55,11.98,11.55,11.72,25762,0.0,1.0
2025-10-13,11.71,11.92,11.56,11.74,21230,11.71,11.92,11.56,11.74,21230,0.0,1.0
2025-10-14,11.83,11.9,11.55,11.55,12563,11.83,11.9,11.55,11.55,12563,0.0,1.0
2025-10-15,11.91,12.3,11.91,12.02,14468,11.91,12.3,11.91,12.02,14468,0.0,1.0
2025-10-16,11.82,12.03,11.6901,12.03,9636,11.82,12.03,11.6901,12.03,9636,0.0,1.0
2025-10-17,11.82,12.0228,11.7,11.7,8970,11.82,12.0228,11.7,11.7,8970,0.0,1.0
2025-10-20,11.77,12.1497,11.7,11.7,11455,11.77,12.1497,11.7,11.7,11455,0.0,1.0
2025-10-21,11.71,11.8969,11.71,11.78,13420,11.71,11.8969,11.71,11.78,13420,0.0,1.0
2025-10-22,12.23,12.25,11.735,11.77,25813,12.23,12.25,11.735,11.77,25813,0.0,1.0
2025-10-23,11.88,12.25,11.88,12.25,5393,11.88,12.25,11.88,12.25,5393,0.0,1.0
2025-10-24,11.94,12.166,11.91,12.04,11037,11.94,12.166,11.91,12.04,11037,0.0,1.0
2025-10-27,11.69,12.16,11.68,11.94,12995,11.69,12.16,11.68,11.94,12995,0.0,1.0
2025-10-28,11.55,11.7375,11.55,11.69,9133,11.55,11.7375,11.55,11.69,9133,0.0,1.0
2025-10-29,11.41,11.7591,11.41,11.55,19082,11.41,11.7591,11.41,11.55,19082,0.0,1.0
2025-10-30,11.42,12.69,11.42,12.69,26130,11.42,12.69,11.42,12.69,26130,0.0,1.0
2025-10-31,11.51,11.6399,11.41,11.41,17469,11.51,11.6399,11.41,11.41,17469,0.0,1.0
2025-11-03,11.7,11.93,11.51,11.6,21098,11.7,11.93,11.51,11.6,21098,0.0,1.0
2025-11-04,11.61,11.8,11.49,11.57,14458,11.61,11.8,11.49,11.57,14458,0.0,1.0
2025-11-05,11.97,11.99,11.61,11.61,13830,11.97,11.99,11.61,11.61,13830,0.0,1.0
2025-11-06,11.54,12.21,11.54,11.94,24984,11.54,12.21,11.54,11.94,24984,0.0,1.0
2025-11-07,11.91,11.96,11.55,11.55,15800,11.91,11.96,11.55,11.55,15800,0.0,1.0
2025-11-10,12.3,12.3895,11.8908,12.02,11855,12.3,12.3895,11.8908,12.02,11855,0.0,1.0
2025-11-11,12.54,12.56,12.32,12.35,8924,12.54,12.56,12.32,12.35,8924,0.0,1.0
2025-11-12,12.67,12.8615,12.5,12.54,14245,12.67,12.8615,12.5,12.54,14245,0.0,1.0
2025-11-13,12.61,12.86,12.61,12.7,14877,12.61,12.86,12.61,12.7,14877,0.0,1.0
2025-11-14,13.145,13.345,12.55,12.55,29650,13.145,13.345,12.55,12.55,29650,0.0,1.0
2025-11-17,13.01,13.2621,13.01,13.18,12839,13.01,13.2621,13.01,13.18,12839,0.0,1.0
2025-11-18,12.68,13.1925,12.68,13.01,11464,12.68,13.1925,12.68,13.01,11464,0.0,1.0
2025-11-19,12.39,12.92,12.39,12.61,19950,12.39,12.92,12.39,12.61,19950,0.0,1.0
2025-11-20,12.25,12.77,12.25,12.62,15980,12.25,12.77,12.25,12.62,15980,0.0,1.0
2025-11-21,13.23,13.32,12.25,12.25,32926,13.23,13.32,12.25,12.25,32926,0.0,1.0
2025-11-24,12.96,13.4452,12.96,13.33,12983,12.96,13.4452,12.96,13.33,12983,0.0,1.0
2025-11-25,13.15,13.15,12.9991,13.09,9583,13.15,13.15,12.9991,13.09,9583,0.0,1.0
2025-11-26,13.26,13.335,13.11,13.11,15929,13.26,13.335,13.11,13.11,15929,0.0,1.0