date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-16,6.25,6.25,6.0,6.0,800,1.5580265415265,1.5580265415265,1.49570547986544,1.49570547986544,3209.18794817268,0.0,1.0
1993-11-17,6.0,6.0,6.0,6.0,2100,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,8424.11836395328,0.0,1.0
1993-11-18,6.0,6.25,6.0,6.25,1100,1.49570547986544,1.5580265415265,1.49570547986544,1.5580265415265,4412.63342873743,0.0,1.0
1993-11-19,5.75,5.75,5.75,5.75,800,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,3209.18794817268,0.0,1.0
1993-11-22,5.75,5.75,5.75,5.75,100,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,401.148493521585,0.0,1.0
1993-11-23,5.75,5.75,5.75,5.75,0,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,0,0.0,1.0
1993-11-24,5.75,6.25,5.75,6.25,2700,1.43338441820438,1.5580265415265,1.43338441820438,1.5580265415265,10831.0093250828,0.0,1.0
1993-11-26,5.75,5.75,5.75,5.75,0,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,0,0.0,1.0
1993-11-29,6.0,6.25,6.0,6.25,2200,1.49570547986544,1.5580265415265,1.49570547986544,1.5580265415265,8825.26685747486,0.0,1.0
1993-11-30,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1993-12-01,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1993-12-02,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1993-12-03,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1993-12-06,5.75,6.0,5.75,6.0,5400,1.43338441820438,1.49570547986544,1.43338441820438,1.49570547986544,21662.0186501656,0.0,1.0
1993-12-07,5.75,6.25,5.75,6.0,17700,1.43338441820438,1.5580265415265,1.43338441820438,1.49570547986544,71003.2833533205,0.0,1.0
1993-12-08,5.75,5.75,5.75,5.75,0,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,0,0.0,1.0
1993-12-09,5.75,5.75,5.75,5.75,0,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,0,0.0,1.0
1993-12-10,5.75,5.75,5.75,5.75,0,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,0,0.0,1.0
1993-12-13,6.0,6.25,5.75,6.0,3800,1.49570547986544,1.5580265415265,1.43338441820438,1.49570547986544,15243.6427538202,0.0,1.0
1993-12-14,5.75,5.75,5.75,5.75,500,1.43338441820438,1.43338441820438,1.43338441820438,1.43338441820438,2005.74246760792,0.0,1.0
1993-12-15,5.75,5.938,5.75,5.875,40700,1.43338441820438,1.48024985657349,1.43338441820438,1.46454494903491,163267.436863285,0.0,1.0
1993-12-16,6.25,6.25,6.25,6.25,300,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,1203.44548056475,0.0,1.0
1993-12-17,5.875,6.25,5.875,5.875,900,1.46454494903491,1.5580265415265,1.46454494903491,1.46454494903491,3610.33644169426,0.0,1.0
1993-12-20,6.25,6.25,6.25,6.25,100,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,401.148493521585,0.0,1.0
1993-12-21,5.875,6.25,5.875,6.25,3600,1.46454494903491,1.5580265415265,1.46454494903491,1.5580265415265,14441.345766777,0.0,1.0
1993-12-22,5.875,5.875,5.875,5.875,500,1.46454494903491,1.46454494903491,1.46454494903491,1.46454494903491,2005.74246760792,0.0,1.0
1993-12-23,5.875,5.875,5.875,5.875,600,1.46454494903491,1.46454494903491,1.46454494903491,1.46454494903491,2406.89096112951,0.0,1.0
1993-12-27,5.88,5.88,5.88,5.88,0,1.46579137026813,1.46579137026813,1.46579137026813,1.46579137026813,0,0.0,1.0
1993-12-28,5.88,5.88,5.88,5.88,0,1.46579137026813,1.46579137026813,1.46579137026813,1.46579137026813,0,0.0,1.0
1993-12-29,5.88,5.88,5.88,5.88,0,1.46579137026813,1.46579137026813,1.46579137026813,1.46579137026813,0,0.0,1.0
1993-12-30,5.88,5.88,5.88,5.88,0,1.46579137026813,1.46579137026813,1.46579137026813,1.46579137026813,0,0.0,1.0
1993-12-31,5.88,5.88,5.88,5.88,0,1.46579137026813,1.46579137026813,1.46579137026813,1.46579137026813,0,0.0,1.0
1994-01-03,6.0,6.063,5.875,5.875,25900,1.49570547986544,1.51141038740402,1.46454494903491,1.46454494903491,103897.45982209,0.0,1.0
1994-01-04,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1994-01-05,6.0,6.0,5.875,5.875,13400,1.49570547986544,1.49570547986544,1.46454494903491,1.46454494903491,53753.8981318923,0.0,1.0
1994-01-06,6.25,6.25,5.875,5.875,2300,1.5580265415265,1.5580265415265,1.46454494903491,1.46454494903491,9226.41535099645,0.0,1.0
1994-01-07,6.063,6.25,6.063,6.25,3100,1.51141038740402,1.5580265415265,1.51141038740402,1.5580265415265,12435.6032991692,0.0,1.0
1994-01-10,6.25,6.25,6.25,6.25,300,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,1203.44548056475,0.0,1.0
1994-01-11,6.25,6.25,5.875,5.875,9000,1.5580265415265,1.5580265415265,1.46454494903491,1.46454494903491,36103.3644169426,0.0,1.0
1994-01-12,6.125,6.125,5.875,5.875,4800,1.52686601069597,1.52686601069597,1.46454494903491,1.46454494903491,19255.1276890361,0.0,1.0
1994-01-13,6.12,6.12,6.12,6.12,0,1.52561958946275,1.52561958946275,1.52561958946275,1.52561958946275,0,0.0,1.0
1994-01-14,6.25,6.25,5.875,5.875,500,1.5580265415265,1.5580265415265,1.46454494903491,1.46454494903491,2005.74246760792,0.0,1.0
1994-01-17,6.25,6.25,6.25,6.25,900,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,3610.33644169426,0.0,1.0
1994-01-18,6.25,6.25,6.25,6.25,0,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,0,0.0,1.0
1994-01-19,6.25,6.25,6.25,6.25,0,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,0,0.0,1.0
1994-01-20,6.25,6.25,5.875,5.875,1500,1.5580265415265,1.5580265415265,1.46454494903491,1.46454494903491,6017.22740282377,0.0,1.0
1994-01-21,6.25,6.25,6.25,6.25,300,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,1203.44548056475,0.0,1.0
1994-01-24,5.875,6.25,5.875,6.25,1700,1.46454494903491,1.5580265415265,1.46454494903491,1.5580265415265,6819.52438986694,0.0,1.0
1994-01-25,6.25,6.25,6.25,6.25,2400,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,9627.56384451803,0.0,1.0
1994-01-26,6.25,6.25,6.25,6.25,0,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,0,0.0,1.0
1994-01-27,6.0,6.25,6.0,6.25,1000,1.49570547986544,1.5580265415265,1.49570547986544,1.5580265415265,4011.48493521585,0.0,1.0
1994-01-28,5.875,5.875,5.875,5.875,2100,1.46454494903491,1.46454494903491,1.46454494903491,1.46454494903491,8424.11836395328,0.0,1.0
1994-01-31,6.375,6.875,6.0,6.0,15000,1.58918707235703,1.71382919567915,1.49570547986544,1.49570547986544,60172.2740282377,0.0,1.0
1994-02-01,6.38,6.38,6.38,6.38,0,1.59043349359025,1.59043349359025,1.59043349359025,1.59043349359025,0,0.0,1.0
1994-02-02,6.0,6.375,6.0,6.25,10400,1.49570547986544,1.58918707235703,1.49570547986544,1.5580265415265,41719.4433262448,0.0,1.0
1994-02-03,6.75,6.75,6.25,6.25,3000,1.68266866484862,1.68266866484862,1.5580265415265,1.5580265415265,12034.4548056475,0.0,1.0
1994-02-04,6.625,6.75,6.625,6.75,7400,1.65150813401809,1.68266866484862,1.65150813401809,1.68266866484862,29684.9885205973,0.0,1.0
1994-02-07,6.0,6.0,6.0,6.0,500,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,2005.74246760792,0.0,1.0
1994-02-08,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1994-02-09,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1994-02-10,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1994-02-11,6.0,6.0,6.0,6.0,0,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,0,0.0,1.0
1994-02-14,6.75,6.75,6.75,6.75,300,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,1203.44548056475,0.0,1.0
1994-02-15,6.375,6.375,6.25,6.25,5500,1.58918707235703,1.58918707235703,1.5580265415265,1.5580265415265,22063.1671436872,0.0,1.0
1994-02-16,6.125,6.625,6.125,6.125,900,1.52686601069597,1.65150813401809,1.52686601069597,1.52686601069597,3610.33644169426,0.0,1.0
1994-02-17,6.125,6.125,6.125,6.125,100,1.52686601069597,1.52686601069597,1.52686601069597,1.52686601069597,401.148493521585,0.0,1.0
1994-02-18,6.625,6.875,6.125,6.625,9900,1.65150813401809,1.71382919567915,1.52686601069597,1.65150813401809,39713.7008586369,0.0,1.0
1994-02-22,6.125,6.875,6.125,6.875,1400,1.52686601069597,1.71382919567915,1.52686601069597,1.71382919567915,5616.07890930218,0.0,1.0
1994-02-23,6.5,6.875,6.5,6.875,3500,1.62034760318756,1.71382919567915,1.62034760318756,1.71382919567915,14040.1972732555,0.0,1.0
1994-02-24,6.875,6.875,6.25,6.625,1700,1.71382919567915,1.71382919567915,1.5580265415265,1.65150813401809,6819.52438986694,0.0,1.0
1994-02-25,7.0,7.0,6.25,7.0,2200,1.74498972650968,1.74498972650968,1.5580265415265,1.74498972650968,8825.26685747486,0.0,1.0
1994-02-28,7.25,7.25,6.5,7.125,5400,1.80731078817074,1.80731078817074,1.62034760318756,1.77615025734021,21662.0186501656,0.0,1.0
1994-03-01,7.25,7.25,6.5,7.25,1000,1.80731078817074,1.80731078817074,1.62034760318756,1.80731078817074,4011.48493521585,0.0,1.0
1994-03-02,7.25,7.25,6.875,6.875,500,1.80731078817074,1.80731078817074,1.71382919567915,1.71382919567915,2005.74246760792,0.0,1.0
1994-03-03,7.25,7.25,7.25,7.25,400,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,1604.59397408634,0.0,1.0
1994-03-04,7.25,7.25,7.25,7.25,200,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,802.296987043169,0.0,1.0
1994-03-07,7.0,7.25,7.0,7.25,9900,1.74498972650968,1.80731078817074,1.74498972650968,1.80731078817074,39713.7008586369,0.0,1.0
1994-03-08,7.0,7.125,7.0,7.125,1600,1.74498972650968,1.77615025734021,1.74498972650968,1.77615025734021,6418.37589634535,0.0,1.0
1994-03-09,7.125,7.125,6.75,6.75,4200,1.77615025734021,1.77615025734021,1.68266866484862,1.68266866484862,16848.2367279066,0.0,1.0
1994-03-10,7.125,7.125,7.125,7.125,1100,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,4412.63342873743,0.0,1.0
1994-03-11,6.875,7.125,6.875,7.125,700,1.71382919567915,1.77615025734021,1.71382919567915,1.77615025734021,2808.03945465109,0.0,1.0
1994-03-14,7.125,7.125,6.875,6.875,1100,1.77615025734021,1.77615025734021,1.71382919567915,1.71382919567915,4412.63342873743,0.0,1.0
1994-03-15,7.125,7.125,6.875,6.875,1800,1.77615025734021,1.77615025734021,1.71382919567915,1.71382919567915,7220.67288338852,0.0,1.0
1994-03-16,7.125,7.125,7.125,7.125,400,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,1604.59397408634,0.0,1.0
1994-03-17,7.0,7.125,7.0,7.125,7500,1.74498972650968,1.77615025734021,1.74498972650968,1.77615025734021,30086.1370141188,0.0,1.0
1994-03-18,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-03-21,7.0,7.5,6.875,7.5,1400,1.74498972650968,1.8696318498318,1.71382919567915,1.8696318498318,5616.07890930218,0.0,1.0
1994-03-22,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-03-23,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-03-24,6.75,7.5,6.75,7.5,2800,1.68266866484862,1.8696318498318,1.68266866484862,1.8696318498318,11232.1578186044,0.0,1.0
1994-03-25,6.75,7.375,6.75,7.375,1100,1.68266866484862,1.83847131900127,1.68266866484862,1.83847131900127,4412.63342873743,0.0,1.0
1994-03-28,6.75,6.75,6.75,6.75,300,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,1203.44548056475,0.0,1.0
1994-03-29,7.0,7.25,7.0,7.25,2800,1.74498972650968,1.80731078817074,1.74498972650968,1.80731078817074,11232.1578186044,0.0,1.0
1994-03-30,6.75,7.25,6.75,7.25,500,1.68266866484862,1.80731078817074,1.68266866484862,1.80731078817074,2005.74246760792,0.0,1.0
1994-03-31,7.0,7.125,6.75,6.75,10700,1.74498972650968,1.77615025734021,1.68266866484862,1.68266866484862,42922.8888068095,0.0,1.0
1994-04-04,7.0,7.0,6.75,7.0,900,1.74498972650968,1.74498972650968,1.68266866484862,1.74498972650968,3610.33644169426,0.0,1.0
1994-04-05,7.25,7.25,6.75,6.75,1800,1.80731078817074,1.80731078817074,1.68266866484862,1.68266866484862,7220.67288338852,0.0,1.0
1994-04-06,7.25,7.25,6.875,7.25,2100,1.80731078817074,1.80731078817074,1.71382919567915,1.80731078817074,8424.11836395328,0.0,1.0
1994-04-07,6.875,6.875,6.875,6.875,1300,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,5214.9304157806,0.0,1.0
1994-04-08,7.125,7.25,6.875,6.875,26700,1.77615025734021,1.80731078817074,1.71382919567915,1.71382919567915,107106.647770263,0.0,1.0
1994-04-11,6.875,7.0,6.875,6.875,1200,1.71382919567915,1.74498972650968,1.71382919567915,1.71382919567915,4813.78192225901,0.0,1.0
1994-04-12,6.75,7.5,6.75,6.875,11000,1.68266866484862,1.8696318498318,1.68266866484862,1.71382919567915,44126.3342873743,0.0,1.0
1994-04-13,7.5,7.5,6.75,6.75,1700,1.8696318498318,1.8696318498318,1.68266866484862,1.68266866484862,6819.52438986694,0.0,1.0
1994-04-14,6.75,6.75,6.75,6.75,100,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,401.148493521585,0.0,1.0
1994-04-15,6.75,7.5,6.75,7.5,1300,1.68266866484862,1.8696318498318,1.68266866484862,1.8696318498318,5214.9304157806,0.0,1.0
1994-04-18,6.688,6.75,6.5,6.75,23400,1.66721304155667,1.68266866484862,1.62034760318756,1.68266866484862,93868.7474840512,0.0,1.0
1994-04-19,6.75,6.875,6.5,6.5,1300,1.68266866484862,1.71382919567915,1.62034760318756,1.62034760318756,5214.9304157806,0.0,1.0
1994-04-20,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-04-21,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-04-22,6.5,6.5,6.5,6.5,1000,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,4011.48493521585,0.0,1.0
1994-04-25,6.5,6.75,6.5,6.75,3000,1.62034760318756,1.68266866484862,1.62034760318756,1.68266866484862,12034.4548056475,0.0,1.0
1994-04-26,7.25,7.25,6.5,6.5,500,1.80731078817074,1.80731078817074,1.62034760318756,1.62034760318756,2005.74246760792,0.0,1.0
1994-04-28,6.5,6.5,6.5,6.5,100,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,401.148493521585,0.0,1.0
1994-04-29,6.75,6.75,6.5,6.5,2200,1.68266866484862,1.68266866484862,1.62034760318756,1.62034760318756,8825.26685747486,0.0,1.0
1994-05-02,7.25,7.25,7.25,7.25,600,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,2406.89096112951,0.0,1.0
1994-05-03,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-05-04,7.0,7.25,6.625,6.625,4800,1.74498972650968,1.80731078817074,1.65150813401809,1.65150813401809,19255.1276890361,0.0,1.0
1994-05-05,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-05-06,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-05-09,6.5,6.5,6.5,6.5,1000,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,4011.48493521585,0.0,1.0
1994-05-10,6.5,7.0,6.5,7.0,9000,1.62034760318756,1.74498972650968,1.62034760318756,1.74498972650968,36103.3644169426,0.0,1.0
1994-05-11,6.5,6.75,6.5,6.75,8500,1.62034760318756,1.68266866484862,1.62034760318756,1.68266866484862,34097.6219493347,0.0,1.0
1994-05-12,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-05-13,6.75,6.75,6.5,6.5,1500,1.68266866484862,1.68266866484862,1.62034760318756,1.62034760318756,6017.22740282377,0.0,1.0
1994-05-16,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-05-17,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-05-18,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-05-19,7.0,7.0,6.5,7.0,800,1.74498972650968,1.74498972650968,1.62034760318756,1.74498972650968,3209.18794817268,0.0,1.0
1994-05-20,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-05-23,6.0,6.75,5.75,6.75,15600,1.49570547986544,1.68266866484862,1.43338441820438,1.68266866484862,62579.1649893672,0.0,1.0
1994-05-24,6.5,6.5,6.5,6.5,700,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,2808.03945465109,0.0,1.0
1994-05-25,6.375,6.375,6.375,6.375,1300,1.58918707235703,1.58918707235703,1.58918707235703,1.58918707235703,5214.9304157806,0.0,1.0
1994-05-26,6.75,6.75,6.75,6.75,1400,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,5616.07890930218,0.0,1.0
1994-05-27,6.75,6.75,6.75,6.75,100,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,401.148493521585,0.0,1.0
1994-05-31,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-06-01,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-06-02,7.0,7.0,6.5,6.5,13200,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,52951.6011448492,0.0,1.0
1994-06-03,7.0,7.0,6.25,6.5,14200,1.74498972650968,1.74498972650968,1.5580265415265,1.62034760318756,56963.086080065,0.0,1.0
1994-06-06,7.25,7.25,7.25,7.25,1000,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,4011.48493521585,0.0,1.0
1994-06-07,7.0,7.0,7.0,7.0,2300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,9226.41535099645,0.0,1.0
1994-06-08,7.063,7.75,7.063,7.75,2600,1.76069463404826,1.93195291149286,1.76069463404826,1.93195291149286,10429.8608315612,0.0,1.0
1994-06-09,7.75,7.75,7.75,7.75,200,1.93195291149286,1.93195291149286,1.93195291149286,1.93195291149286,802.296987043169,0.0,1.0
1994-06-10,7.75,7.75,7.75,7.75,0,1.93195291149286,1.93195291149286,1.93195291149286,1.93195291149286,0,0.0,1.0
1994-06-13,7.0,7.063,7.0,7.0,5900,1.74498972650968,1.76069463404826,1.74498972650968,1.74498972650968,23667.7611177735,0.0,1.0
1994-06-14,6.75,6.75,6.75,6.75,700,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,2808.03945465109,0.0,1.0
1994-06-15,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-06-16,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-06-17,7.5,7.5,6.75,6.75,13600,1.8696318498318,1.8696318498318,1.68266866484862,1.68266866484862,54556.1951189355,0.0,1.0
1994-06-20,6.75,7.125,6.75,7.125,1300,1.68266866484862,1.77615025734021,1.68266866484862,1.77615025734021,5214.9304157806,0.0,1.0
1994-06-21,6.75,6.75,6.75,6.75,1000,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,4011.48493521585,0.0,1.0
1994-06-22,7.0,7.5,6.75,7.5,6200,1.74498972650968,1.8696318498318,1.68266866484862,1.8696318498318,24871.2065983382,0.0,1.0
1994-06-23,6.0,6.0,6.0,6.0,100,1.49570547986544,1.49570547986544,1.49570547986544,1.49570547986544,401.148493521585,0.0,1.0
1994-06-24,6.5,6.5,6.5,6.5,1000,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,4011.48493521585,0.0,1.0
1994-06-27,7.0,7.0,7.0,7.0,5000,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,20057.4246760792,0.0,1.0
1994-06-28,7.25,7.5,7.25,7.5,3000,1.80731078817074,1.8696318498318,1.80731078817074,1.8696318498318,12034.4548056475,0.0,1.0
1994-06-29,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-06-30,7.5,7.5,7.0,7.0,25200,1.8696318498318,1.8696318498318,1.74498972650968,1.74498972650968,101089.420367439,0.0,1.0
1994-07-01,7.5,7.5,7.5,7.5,100,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,401.148493521585,0.0,1.0
1994-07-05,7.125,7.25,7.0,7.0,7500,1.77615025734021,1.80731078817074,1.74498972650968,1.74498972650968,30086.1370141188,0.0,1.0
1994-07-06,7.0,7.0,7.0,7.0,800,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,3209.18794817268,0.0,1.0
1994-07-07,7.25,7.25,7.125,7.125,3800,1.80731078817074,1.80731078817074,1.77615025734021,1.77615025734021,15243.6427538202,0.0,1.0
1994-07-08,7.25,7.25,7.25,7.25,2500,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,10028.7123380396,0.0,1.0
1994-07-11,7.125,7.25,7.125,7.25,5600,1.77615025734021,1.80731078817074,1.77615025734021,1.80731078817074,22464.3156372087,0.0,1.0
1994-07-12,7.0,7.0,7.0,7.0,200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,802.296987043169,0.0,1.0
1994-07-13,7.0,7.0,7.0,7.0,1200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,4813.78192225901,0.0,1.0
1994-07-14,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-07-15,7.25,7.25,7.0,7.25,1400,1.80731078817074,1.80731078817074,1.74498972650968,1.80731078817074,5616.07890930218,0.0,1.0
1994-07-18,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-07-19,7.0,7.25,7.0,7.25,4300,1.74498972650968,1.80731078817074,1.74498972650968,1.80731078817074,17249.3852214281,0.0,1.0
1994-07-20,7.0,7.0,7.0,7.0,1100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,4412.63342873743,0.0,1.0
1994-07-21,7.0,7.0,7.0,7.0,2000,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,8022.96987043169,0.0,1.0
1994-07-22,7.0,7.125,7.0,7.0,5800,1.74498972650968,1.77615025734021,1.74498972650968,1.74498972650968,23266.6126242519,0.0,1.0
1994-07-25,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-07-26,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-07-27,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-07-28,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-07-29,7.25,7.25,7.25,7.25,300,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,1203.44548056475,0.0,1.0
1994-08-01,6.75,7.25,6.5,7.25,4800,1.68266866484862,1.80731078817074,1.62034760318756,1.80731078817074,19255.1276890361,0.0,1.0
1994-08-02,6.0,6.75,6.0,6.75,83000,1.49570547986544,1.68266866484862,1.49570547986544,1.68266866484862,332953.249622915,0.0,1.0
1994-08-03,6.5,7.0,6.25,6.25,8400,1.62034760318756,1.74498972650968,1.5580265415265,1.5580265415265,33696.4734558131,0.0,1.0
1994-08-04,6.25,7.0,6.0,7.0,20400,1.5580265415265,1.74498972650968,1.49570547986544,1.74498972650968,81834.2926784032,0.0,1.0
1994-08-05,6.25,6.25,6.25,6.25,0,1.5580265415265,1.5580265415265,1.5580265415265,1.5580265415265,0,0.0,1.0
1994-08-08,7.0,7.0,7.0,7.0,400,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,1604.59397408634,0.0,1.0
1994-08-09,6.375,6.75,6.0,6.5,8000,1.58918707235703,1.68266866484862,1.49570547986544,1.62034760318756,32091.8794817268,0.0,1.0
1994-08-10,7.0,7.0,6.5,6.5,7900,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,31690.7309882052,0.0,1.0
1994-08-11,6.75,7.0,6.75,7.0,4500,1.68266866484862,1.74498972650968,1.68266866484862,1.74498972650968,18051.6822084713,0.0,1.0
1994-08-12,6.813,7.0,6.813,7.0,2000,1.6983735723872,1.74498972650968,1.6983735723872,1.74498972650968,8022.96987043172,0.0,1.0
1994-08-15,6.81,6.81,6.81,6.81,0,1.69762571964727,1.69762571964727,1.69762571964727,1.69762571964727,0,0.0,1.0
1994-08-16,7.25,7.25,7.25,7.25,500,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,2005.74246760792,0.0,1.0
1994-08-17,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-08-18,6.75,6.875,6.75,6.75,15600,1.68266866484862,1.71382919567915,1.68266866484862,1.68266866484862,62579.1649893672,0.0,1.0
1994-08-19,6.75,6.875,6.75,6.875,8000,1.68266866484862,1.71382919567915,1.68266866484862,1.71382919567915,32091.8794817268,0.0,1.0
1994-08-22,6.75,6.75,6.75,6.75,700,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,2808.03945465109,0.0,1.0
1994-08-23,6.5,7.0,6.5,6.5,4000,1.62034760318756,1.74498972650968,1.62034760318756,1.62034760318756,16045.9397408634,0.0,1.0
1994-08-24,7.0,7.0,7.0,7.0,500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2005.74246760792,0.0,1.0
1994-08-25,6.5,6.5,6.5,6.5,2100,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,8424.11836395328,0.0,1.0
1994-08-26,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-08-29,7.0,7.0,6.5,6.5,1200,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,4813.78192225901,0.0,1.0
1994-08-30,6.875,7.0,6.875,7.0,1700,1.71382919567915,1.74498972650968,1.71382919567915,1.74498972650968,6819.52438986694,0.0,1.0
1994-08-31,6.88,6.88,6.88,6.88,0,1.71507561691237,1.71507561691237,1.71507561691237,1.71507561691237,0,0.0,1.0
1994-09-01,6.5,6.5,6.5,6.5,2600,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,10429.8608315612,0.0,1.0
1994-09-02,6.5,6.5,6.5,6.5,300,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,1203.44548056475,0.0,1.0
1994-09-06,6.5,6.5,6.5,6.5,600,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,2406.89096112951,0.0,1.0
1994-09-07,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-09-08,6.688,7.25,6.5,7.25,9700,1.66721304155667,1.80731078817074,1.62034760318756,1.80731078817074,38911.4038715939,0.0,1.0
1994-09-09,6.75,7.0,6.5,6.5,3200,1.68266866484862,1.74498972650968,1.62034760318756,1.62034760318756,12836.7517926907,0.0,1.0
1994-09-12,7.0,7.0,7.0,7.0,1300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,5214.9304157806,0.0,1.0
1994-09-13,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-09-14,7.0,7.0,7.0,7.0,200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,802.296987043169,0.0,1.0
1994-09-15,6.75,6.75,6.75,6.75,1000,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,4011.48493521585,0.0,1.0
1994-09-16,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-09-19,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-09-20,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-09-21,7.0,7.0,7.0,7.0,300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,1203.44548056475,0.0,1.0
1994-09-22,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-09-23,7.0,7.0,6.5,7.0,2100,1.74498972650968,1.74498972650968,1.62034760318756,1.74498972650968,8424.11836395328,0.0,1.0
1994-09-26,7.0,7.0,7.0,7.0,1300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,5214.9304157806,0.0,1.0
1994-09-27,6.5,6.5,6.5,6.5,2400,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,9627.56384451803,0.0,1.0
1994-09-28,7.0,7.0,7.0,7.0,1500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,6017.22740282377,0.0,1.0
1994-09-29,6.875,6.875,6.75,6.75,3500,1.71382919567915,1.71382919567915,1.68266866484862,1.68266866484862,14040.1972732555,0.0,1.0
1994-09-30,7.0,7.0,6.625,7.0,8500,1.74498972650968,1.74498972650968,1.65150813401809,1.74498972650968,34097.6219493347,0.0,1.0
1994-10-03,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-10-04,6.625,7.0,6.5,6.5,3600,1.65150813401809,1.74498972650968,1.62034760318756,1.62034760318756,14441.345766777,0.0,1.0
1994-10-05,6.5,7.0,6.5,7.0,500,1.62034760318756,1.74498972650968,1.62034760318756,1.74498972650968,2005.74246760792,0.0,1.0
1994-10-06,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-10-07,6.75,7.0,6.75,7.0,6100,1.68266866484862,1.74498972650968,1.68266866484862,1.74498972650968,24470.0581048167,0.0,1.0
1994-10-10,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-10-11,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-10-12,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-10-13,6.563,7.0,6.5,7.0,1200,1.63605251072614,1.74498972650968,1.62034760318756,1.74498972650968,4813.78192225904,0.0,1.0
1994-10-14,7.0,7.0,7.0,7.0,200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,802.296987043169,0.0,1.0
1994-10-17,6.75,7.0,6.75,7.0,6900,1.68266866484862,1.74498972650968,1.68266866484862,1.74498972650968,27679.2460529893,0.0,1.0
1994-10-18,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-10-19,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1994-10-20,6.5,6.5,6.5,6.5,100,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,401.148493521585,0.0,1.0
1994-10-21,6.5,6.5,6.5,6.5,100,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,401.148493521585,0.0,1.0
1994-10-24,6.625,7.0,6.625,7.0,800,1.65150813401809,1.74498972650968,1.65150813401809,1.74498972650968,3209.18794817268,0.0,1.0
1994-10-25,6.5,6.5,6.5,6.5,800,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,3209.18794817268,0.0,1.0
1994-10-26,6.5,6.5,6.5,6.5,800,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,3209.18794817268,0.0,1.0
1994-10-27,6.5,7.0,6.5,7.0,2800,1.62034760318756,1.74498972650968,1.62034760318756,1.74498972650968,11232.1578186044,0.0,1.0
1994-10-28,7.0,7.0,7.0,7.0,200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,802.296987043169,0.0,1.0
1994-10-31,7.25,7.25,7.25,7.25,900,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,3610.33644169426,0.0,1.0
1994-11-01,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-02,7.25,7.25,7.25,7.25,300,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,1203.44548056475,0.0,1.0
1994-11-03,6.563,6.563,6.5,6.5,40000,1.63605251072614,1.63605251072614,1.62034760318756,1.62034760318756,160459.397408634,0.0,1.0
1994-11-04,7.25,7.25,7.0,7.0,3300,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,13237.9002862123,0.0,1.0
1994-11-07,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-08,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-09,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-10,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-11,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1994-11-14,7.0,7.0,6.5,6.5,400,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,1604.59397408634,0.0,1.0
1994-11-15,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-11-16,7.0,7.25,6.5,6.5,2800,1.74498972650968,1.80731078817074,1.62034760318756,1.62034760318756,11232.1578186044,0.0,1.0
1994-11-17,6.5,7.0,6.5,6.5,4300,1.62034760318756,1.74498972650968,1.62034760318756,1.62034760318756,17249.3852214281,0.0,1.0
1994-11-18,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-11-21,6.75,6.75,6.75,6.75,1800,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,7220.67288338852,0.0,1.0
1994-11-22,6.5,6.563,6.5,6.563,2200,1.62034760318756,1.63605251072614,1.62034760318756,1.63605251072614,8825.26685747486,0.0,1.0
1994-11-23,7.0,7.0,6.5,6.5,2700,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,10831.0093250828,0.0,1.0
1994-11-25,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-11-28,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-11-29,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-11-30,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-12-01,6.5,6.5,6.5,6.5,500,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,2005.74246760792,0.0,1.0
1994-12-02,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-12-05,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-12-06,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1994-12-07,6.75,6.75,6.5,6.75,800,1.68266866484862,1.68266866484862,1.62034760318756,1.68266866484862,3209.18794817268,0.0,1.0
1994-12-08,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1994-12-09,6.5,7.0,6.5,6.75,13800,1.62034760318756,1.74498972650968,1.62034760318756,1.68266866484862,55358.4921059787,0.0,1.0
1994-12-12,6.625,6.625,6.5,6.5,1200,1.65150813401809,1.65150813401809,1.62034760318756,1.62034760318756,4813.78192225901,0.0,1.0
1994-12-13,6.5,6.625,6.5,6.625,13300,1.62034760318756,1.65150813401809,1.62034760318756,1.65150813401809,53352.7496383707,0.0,1.0
1994-12-14,6.563,6.625,6.5,6.5,5400,1.63605251072614,1.65150813401809,1.62034760318756,1.62034760318756,21662.0186501657,0.0,1.0
1994-12-15,6.5,6.563,6.5,6.563,6100,1.62034760318756,1.63605251072614,1.62034760318756,1.63605251072614,24470.0581048167,0.0,1.0
1994-12-16,6.5,6.5,6.5,6.5,700,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,2808.03945465109,0.0,1.0
1994-12-19,6.5,7.0,6.5,7.0,6700,1.62034760318756,1.74498972650968,1.62034760318756,1.74498972650968,26876.9490659462,0.0,1.0
1994-12-20,7.0,7.0,7.0,7.0,1300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,5214.9304157806,0.0,1.0
1994-12-21,7.0,7.0,6.5,6.5,2800,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,11232.1578186044,0.0,1.0
1994-12-22,7.0,7.0,6.5,6.75,3900,1.74498972650968,1.74498972650968,1.62034760318756,1.68266866484862,15644.7912473418,0.0,1.0
1994-12-23,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1994-12-27,6.5,6.5,6.5,6.5,300,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,1203.44548056475,0.0,1.0
1994-12-28,6.625,7.0,6.5,7.0,9700,1.65150813401809,1.74498972650968,1.62034760318756,1.74498972650968,38911.4038715937,0.0,1.0
1994-12-29,7.0,7.0,6.5,6.5,2700,1.74498972650968,1.74498972650968,1.62034760318756,1.62034760318756,10831.0093250828,0.0,1.0
1994-12-30,7.25,7.25,7.25,7.25,2800,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,11232.1578186044,0.0,1.0
1995-01-03,6.5,6.5,6.5,6.5,2500,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,10028.7123380396,0.0,1.0
1995-01-04,6.5,6.5,6.5,6.5,0,1.62034760318756,1.62034760318756,1.62034760318756,1.62034760318756,0,0.0,1.0
1995-01-05,7.125,7.125,7.0,7.0,3400,1.77615025734021,1.77615025734021,1.74498972650968,1.74498972650968,13639.0487797339,0.0,1.0
1995-01-06,7.0,7.0,7.0,7.0,600,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2406.89096112951,0.0,1.0
1995-01-09,7.0,7.75,7.0,7.375,9600,1.74498972650968,1.93195291149286,1.74498972650968,1.83847131900127,38510.2553780721,0.0,1.0
1995-01-10,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-01-11,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-01-12,7.0,7.5,7.0,7.5,6600,1.74498972650968,1.8696318498318,1.74498972650968,1.8696318498318,26475.8005724246,0.0,1.0
1995-01-13,7.0,7.75,7.0,7.0,1400,1.74498972650968,1.93195291149286,1.74498972650968,1.74498972650968,5616.07890930218,0.0,1.0
1995-01-16,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1995-01-17,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-01-18,7.0,7.0,7.0,7.0,300,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,1203.44548056475,0.0,1.0
1995-01-19,7.0,7.0,7.0,7.0,500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2005.74246760792,0.0,1.0
1995-01-20,7.0,7.0,7.0,7.0,1400,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,5616.07890930218,0.0,1.0
1995-01-23,7.0,7.0,7.0,7.0,500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2005.74246760792,0.0,1.0
1995-01-24,7.25,7.25,7.0,7.0,600,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,2406.89096112951,0.0,1.0
1995-01-25,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-01-26,6.75,6.75,6.75,6.75,800,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,3209.18794817268,0.0,1.0
1995-01-27,7.25,7.5,6.75,7.5,5100,1.80731078817074,1.8696318498318,1.68266866484862,1.8696318498318,20458.5731696008,0.0,1.0
1995-01-30,6.75,7.5,6.75,7.5,3800,1.68266866484862,1.8696318498318,1.68266866484862,1.8696318498318,15243.6427538202,0.0,1.0
1995-01-31,7.5,7.5,6.75,6.75,1500,1.8696318498318,1.8696318498318,1.68266866484862,1.68266866484862,6017.22740282377,0.0,1.0
1995-02-01,7.0,7.0,6.75,7.0,1400,1.74498972650968,1.74498972650968,1.68266866484862,1.74498972650968,5616.07890930218,0.0,1.0
1995-02-02,7.25,7.5,7.0,7.5,5100,1.80731078817074,1.8696318498318,1.74498972650968,1.8696318498318,20458.5731696008,0.0,1.0
1995-02-03,7.25,7.5,6.875,7.5,16700,1.80731078817074,1.8696318498318,1.71382919567915,1.8696318498318,66991.7984181046,0.0,1.0
1995-02-06,7.0,7.25,7.0,7.0,2000,1.74498972650968,1.80731078817074,1.74498972650968,1.74498972650968,8022.96987043169,0.0,1.0
1995-02-07,7.25,7.25,7.25,7.25,3600,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,14441.345766777,0.0,1.0
1995-02-08,7.25,7.25,7.0,7.0,4700,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,18853.9791955145,0.0,1.0
1995-02-09,7.25,7.25,7.25,7.25,100,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,401.148493521585,0.0,1.0
1995-02-10,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-02-13,7.0,7.25,7.0,7.25,4900,1.74498972650968,1.80731078817074,1.74498972650968,1.80731078817074,19656.2761825576,0.0,1.0
1995-02-14,7.25,7.25,7.25,7.25,300,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,1203.44548056475,0.0,1.0
1995-02-15,7.25,7.25,7.0,7.0,2500,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,10028.7123380396,0.0,1.0
1995-02-16,7.25,7.25,7.0,7.25,11100,1.80731078817074,1.80731078817074,1.74498972650968,1.80731078817074,44527.4827808959,0.0,1.0
1995-02-17,7.25,7.25,7.0,7.25,7400,1.80731078817074,1.80731078817074,1.74498972650968,1.80731078817074,29684.9885205973,0.0,1.0
1995-02-21,7.5,7.5,7.5,7.5,3500,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,14040.1972732555,0.0,1.0
1995-02-22,7.5,7.5,7.5,7.5,2300,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,9226.41535099645,0.0,1.0
1995-02-23,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-02-24,7.5,7.5,7.25,7.5,6500,1.8696318498318,1.8696318498318,1.80731078817074,1.8696318498318,26074.652078903,0.0,1.0
1995-02-27,7.125,7.25,6.625,7.0,19200,1.77615025734021,1.80731078817074,1.65150813401809,1.74498972650968,77020.5107561442,0.0,1.0
1995-02-28,7.25,7.25,7.25,7.25,3800,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,15243.6427538202,0.0,1.0
1995-03-01,7.5,7.5,7.0,7.5,1700,1.8696318498318,1.8696318498318,1.74498972650968,1.8696318498318,6819.52438986694,0.0,1.0
1995-03-02,8.125,8.25,7.25,7.75,14500,2.02543450398445,2.05659503481498,1.80731078817074,1.93195291149286,58166.5315606298,0.0,1.0
1995-03-03,8.25,8.25,8.25,8.25,1000,2.05659503481498,2.05659503481498,2.05659503481498,2.05659503481498,4011.48493521585,0.0,1.0
1995-03-06,8.25,8.25,8.25,8.25,300,2.05659503481498,2.05659503481498,2.05659503481498,2.05659503481498,1203.44548056475,0.0,1.0
1995-03-07,7.5,7.875,7.5,7.875,700,1.8696318498318,1.96311344232339,1.8696318498318,1.96311344232339,2808.03945465109,0.0,1.0
1995-03-08,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-03-09,8.0,8.0,7.5,7.5,1400,1.99427397315392,1.99427397315392,1.8696318498318,1.8696318498318,5616.07890930218,0.0,1.0
1995-03-10,7.25,8.0,7.25,8.0,800,1.80731078817074,1.99427397315392,1.80731078817074,1.99427397315392,3209.18794817268,0.0,1.0
1995-03-13,8.0,8.0,8.0,8.0,300,1.99427397315392,1.99427397315392,1.99427397315392,1.99427397315392,1203.44548056475,0.0,1.0
1995-03-14,8.0,8.0,8.0,8.0,1200,1.99427397315392,1.99427397315392,1.99427397315392,1.99427397315392,4813.78192225901,0.0,1.0
1995-03-15,8.0,8.0,8.0,8.0,1200,1.99427397315392,1.99427397315392,1.99427397315392,1.99427397315392,4813.78192225901,0.0,1.0
1995-03-16,8.0,8.0,7.75,7.75,2900,1.99427397315392,1.99427397315392,1.93195291149286,1.93195291149286,11633.306312126,0.0,1.0
1995-03-17,7.75,8.0,7.75,8.0,3000,1.93195291149286,1.99427397315392,1.93195291149286,1.99427397315392,12034.4548056475,0.0,1.0
1995-03-20,7.75,7.75,7.75,7.75,0,1.93195291149286,1.93195291149286,1.93195291149286,1.93195291149286,0,0.0,1.0
1995-03-21,7.5,8.0,7.5,8.0,2300,1.8696318498318,1.99427397315392,1.8696318498318,1.99427397315392,9226.41535099645,0.0,1.0
1995-03-22,7.5,7.5,7.5,7.5,200,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,802.296987043169,0.0,1.0
1995-03-23,8.0,8.0,7.5,8.0,1800,1.99427397315392,1.99427397315392,1.8696318498318,1.99427397315392,7220.67288338852,0.0,1.0
1995-03-24,8.0,8.0,7.5,7.75,5000,1.99427397315392,1.99427397315392,1.8696318498318,1.93195291149286,20057.4246760792,0.0,1.0
1995-03-27,7.5,7.5,7.5,7.5,200,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,802.296987043169,0.0,1.0
1995-03-28,7.125,7.5,6.75,7.5,900,1.77615025734021,1.8696318498318,1.68266866484862,1.8696318498318,3610.33644169426,0.0,1.0
1995-03-29,7.125,7.125,7.125,7.125,900,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,3610.33644169426,0.0,1.0
1995-03-30,7.5,7.5,7.5,7.5,1100,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,4412.63342873743,0.0,1.0
1995-03-31,7.75,7.75,7.125,7.125,1500,1.93195291149286,1.93195291149286,1.77615025734021,1.77615025734021,6017.22740282377,0.0,1.0
1995-04-03,7.75,7.75,7.75,7.75,0,1.93195291149286,1.93195291149286,1.93195291149286,1.93195291149286,0,0.0,1.0
1995-04-04,7.5,7.5,7.375,7.375,1500,1.8696318498318,1.8696318498318,1.83847131900127,1.83847131900127,6017.22740282377,0.0,1.0
1995-04-05,7.0,7.5,7.0,7.0,32500,1.74498972650968,1.8696318498318,1.74498972650968,1.74498972650968,130373.260394515,0.0,1.0
1995-04-06,7.0,7.5,7.0,7.5,8600,1.74498972650968,1.8696318498318,1.74498972650968,1.8696318498318,34498.7704428563,0.0,1.0
1995-04-07,7.5,7.5,7.5,7.5,400,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,1604.59397408634,0.0,1.0
1995-04-10,7.0,7.0,7.0,7.0,500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2005.74246760792,0.0,1.0
1995-04-11,7.0,7.5,7.0,7.5,3600,1.74498972650968,1.8696318498318,1.74498972650968,1.8696318498318,14441.345766777,0.0,1.0
1995-04-12,7.25,7.5,7.0,7.125,68100,1.80731078817074,1.8696318498318,1.74498972650968,1.77615025734021,273182.124088199,0.0,1.0
1995-04-13,7.0,7.5,7.0,7.5,2600,1.74498972650968,1.8696318498318,1.74498972650968,1.8696318498318,10429.8608315612,0.0,1.0
1995-04-17,7.375,7.375,7.0,7.0,5400,1.83847131900127,1.83847131900127,1.74498972650968,1.74498972650968,21662.0186501656,0.0,1.0
1995-04-18,7.375,7.375,7.0,7.0,0,1.83847131900127,1.83847131900127,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-04-19,7.0,7.0,7.0,7.0,2900,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,11633.306312126,0.0,1.0
1995-04-20,7.0,7.0,7.0,7.0,2500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,10028.7123380396,0.0,1.0
1995-04-21,7.5,7.5,7.0,7.0,2600,1.8696318498318,1.8696318498318,1.74498972650968,1.74498972650968,10429.8608315612,0.0,1.0
1995-04-24,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-04-25,7.125,7.5,7.0,7.5,400,1.77615025734021,1.8696318498318,1.74498972650968,1.8696318498318,1604.59397408634,0.0,1.0
1995-04-26,7.0,7.0,7.0,7.0,500,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,2005.74246760792,0.0,1.0
1995-04-27,7.25,7.25,7.0,7.0,1700,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,6819.52438986694,0.0,1.0
1995-04-28,7.0,7.25,7.0,7.25,1900,1.74498972650968,1.80731078817074,1.74498972650968,1.80731078817074,7621.82137691011,0.0,1.0
1995-05-01,7.25,7.25,7.0,7.0,4400,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,17650.5337149497,0.0,1.0
1995-05-02,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-05-03,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-05-04,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1995-05-05,7.125,7.25,7.0,7.25,14800,1.77615025734021,1.80731078817074,1.74498972650968,1.80731078817074,59369.9770411945,0.0,1.0
1995-05-08,7.0,7.0,7.0,7.0,400,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,1604.59397408634,0.0,1.0
1995-05-09,7.25,7.25,7.25,7.25,800,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,3209.18794817268,0.0,1.0
1995-05-10,7.0,7.25,7.0,7.063,2700,1.74498972650968,1.80731078817074,1.74498972650968,1.76069463404826,10831.0093250828,0.0,1.0
1995-05-11,7.25,7.25,7.0,7.0,12900,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,51748.1556642844,0.0,1.0
1995-05-12,7.25,7.25,7.0,7.0,1100,1.80731078817074,1.80731078817074,1.74498972650968,1.74498972650968,4412.63342873743,0.0,1.0
1995-05-15,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1995-05-16,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-05-17,7.0,7.25,6.813,7.0,9800,1.74498972650968,1.80731078817074,1.6983735723872,1.74498972650968,39312.5523651153,0.0,1.0
1995-05-18,7.0,7.125,7.0,7.125,600,1.74498972650968,1.77615025734021,1.74498972650968,1.77615025734021,2406.89096112951,0.0,1.0
1995-05-19,6.875,7.0,6.625,6.625,3900,1.71382919567915,1.74498972650968,1.65150813401809,1.65150813401809,15644.7912473418,0.0,1.0
1995-05-22,6.625,7.0,6.625,7.0,500,1.65150813401809,1.74498972650968,1.65150813401809,1.74498972650968,2005.74246760792,0.0,1.0
1995-05-23,6.813,7.0,6.813,7.0,14000,1.6983735723872,1.74498972650968,1.6983735723872,1.74498972650968,56160.7890930221,0.0,1.0
1995-05-24,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1995-05-25,7.0,7.0,7.0,7.0,200,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,802.296987043169,0.0,1.0
1995-05-26,6.75,6.875,6.75,6.75,2400,1.68266866484862,1.71382919567915,1.68266866484862,1.68266866484862,9627.56384451803,0.0,1.0
1995-05-30,6.75,6.75,6.75,6.75,0,1.68266866484862,1.68266866484862,1.68266866484862,1.68266866484862,0,0.0,1.0
1995-05-31,7.0,7.0,6.875,6.875,10000,1.74498972650968,1.74498972650968,1.71382919567915,1.71382919567915,40114.8493521585,0.0,1.0
1995-06-01,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-06-02,7.0,7.0,6.75,7.0,11200,1.74498972650968,1.74498972650968,1.68266866484862,1.74498972650968,44928.6312744175,0.0,1.0
1995-06-05,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-06-06,7.0,7.0,6.75,7.0,0,1.74498972650968,1.74498972650968,1.68266866484862,1.74498972650968,0,0.0,1.0
1995-06-07,6.875,7.0,6.875,7.0,7000,1.71382919567915,1.74498972650968,1.71382919567915,1.74498972650968,28080.3945465109,0.0,1.0
1995-06-08,6.875,7.0,6.75,6.75,4700,1.71382919567915,1.74498972650968,1.68266866484862,1.68266866484862,18853.9791955145,0.0,1.0
1995-06-09,6.88,6.88,6.88,6.88,0,1.71507561691237,1.71507561691237,1.71507561691237,1.71507561691237,0,0.0,1.0
1995-06-12,7.25,7.25,6.875,7.25,5200,1.80731078817074,1.80731078817074,1.71382919567915,1.80731078817074,20859.7216631224,0.0,1.0
1995-06-13,7.25,7.25,7.25,7.25,100,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,401.148493521585,0.0,1.0
1995-06-14,6.875,6.875,6.875,6.875,5500,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,22063.1671436872,0.0,1.0
1995-06-15,6.875,6.875,6.875,6.875,400,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,1604.59397408634,0.0,1.0
1995-06-16,6.88,6.88,6.88,6.88,0,1.71507561691237,1.71507561691237,1.71507561691237,1.71507561691237,0,0.0,1.0
1995-06-19,6.875,6.875,6.875,6.875,3400,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,13639.0487797339,0.0,1.0
1995-06-20,6.875,7.125,6.875,7.125,3000,1.71382919567915,1.77615025734021,1.71382919567915,1.77615025734021,12034.4548056475,0.0,1.0
1995-06-21,7.125,7.125,7.125,7.125,500,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,2005.74246760792,0.0,1.0
1995-06-22,6.875,7.125,6.875,7.125,11600,1.71382919567915,1.77615025734021,1.71382919567915,1.77615025734021,46533.2252485038,0.0,1.0
1995-06-23,6.5,7.125,6.5,7.125,12600,1.62034760318756,1.77615025734021,1.62034760318756,1.77615025734021,50544.7101837197,0.0,1.0
1995-06-26,6.25,6.75,6.25,6.75,1300,1.5580265415265,1.68266866484862,1.5580265415265,1.68266866484862,5214.9304157806,0.0,1.0
1995-06-27,6.25,6.625,6.25,6.25,2300,1.5580265415265,1.65150813401809,1.5580265415265,1.5580265415265,9226.41535099645,0.0,1.0
1995-06-28,6.5,6.5,6.25,6.25,181100,1.62034760318756,1.62034760318756,1.5580265415265,1.5580265415265,726479.92176759,0.0,1.0
1995-06-29,7.0,7.0,7.0,7.0,100,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,401.148493521585,0.0,1.0
1995-06-30,6.75,7.0,6.5,6.75,27000,1.68266866484862,1.74498972650968,1.62034760318756,1.68266866484862,108310.093250828,0.0,1.0
1995-07-03,6.875,6.875,6.875,6.875,4000,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,16045.9397408634,0.0,1.0
1995-07-05,7.0,7.0,6.875,6.875,9700,1.74498972650968,1.74498972650968,1.71382919567915,1.71382919567915,38911.4038715937,0.0,1.0
1995-07-06,6.875,6.875,6.875,6.875,3600,1.71382919567915,1.71382919567915,1.71382919567915,1.71382919567915,14441.345766777,0.0,1.0
1995-07-07,7.5,7.5,7.0,7.0,10700,1.8696318498318,1.8696318498318,1.74498972650968,1.74498972650968,42922.8888068095,0.0,1.0
1995-07-10,7.5,7.5,7.0,7.5,7900,1.8696318498318,1.8696318498318,1.74498972650968,1.8696318498318,31690.7309882052,0.0,1.0
1995-07-11,7.5,7.5,7.5,7.5,5200,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,20859.7216631224,0.0,1.0
1995-07-12,7.5,7.5,7.0,7.0,2000,1.8696318498318,1.8696318498318,1.74498972650968,1.74498972650968,8022.96987043169,0.0,1.0
1995-07-13,7.0,7.0,7.0,7.0,1900,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,7621.82137691011,0.0,1.0
1995-07-14,7.344,7.344,7.125,7.125,14700,1.8307435073553,1.8307435073553,1.77615025734021,1.77615025734021,58968.8285476729,0.0,1.0
1995-07-17,7.34,7.34,7.34,7.34,0,1.82974637036872,1.82974637036872,1.82974637036872,1.82974637036872,0,0.0,1.0
1995-07-18,7.0,7.0,7.0,7.0,800,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,3209.18794817268,0.0,1.0
1995-07-19,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-07-20,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-07-21,7.0,7.0,7.0,7.0,0,1.74498972650968,1.74498972650968,1.74498972650968,1.74498972650968,0,0.0,1.0
1995-07-24,7.375,7.375,7.375,7.375,4100,1.83847131900127,1.83847131900127,1.83847131900127,1.83847131900127,16447.088234385,0.0,1.0
1995-07-25,7.38,7.38,7.38,7.38,0,1.83971774023449,1.83971774023449,1.83971774023449,1.83971774023449,0,0.0,1.0
1995-07-26,7.188,7.25,7.125,7.25,33200,1.79185516487879,1.80731078817074,1.77615025734021,1.80731078817074,133181.299849167,0.0,1.0
1995-07-27,7.5,7.5,7.5,7.5,19900,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,79828.5502107953,0.0,1.0
1995-07-28,7.5,7.5,7.5,7.5,5300,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,21260.870156644,0.0,1.0
1995-07-31,7.313,7.5,7.25,7.5,22300,1.82301569570932,1.8696318498318,1.80731078817074,1.8696318498318,89456.1140553137,0.0,1.0
1995-08-01,7.125,7.5,7.125,7.25,12900,1.77615025734021,1.8696318498318,1.77615025734021,1.80731078817074,51748.1556642844,0.0,1.0
1995-08-02,7.5,7.5,7.25,7.25,3300,1.8696318498318,1.8696318498318,1.80731078817074,1.80731078817074,13237.9002862123,0.0,1.0
1995-08-03,7.313,7.5,7.125,7.5,2800,1.82301569570932,1.8696318498318,1.77615025734021,1.8696318498318,11232.1578186044,0.0,1.0
1995-08-04,7.438,7.5,7.125,7.5,8900,1.85417622653985,1.8696318498318,1.77615025734021,1.8696318498318,35702.2159234212,0.0,1.0
1995-08-07,7.5,7.5,7.125,7.313,13600,1.8696318498318,1.8696318498318,1.77615025734021,1.82301569570932,54556.1951189355,0.0,1.0
1995-08-08,7.125,7.5,7.125,7.5,1800,1.77615025734021,1.8696318498318,1.77615025734021,1.8696318498318,7220.67288338852,0.0,1.0
1995-08-09,7.125,7.125,7.125,7.125,200,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,802.296987043169,0.0,1.0
1995-08-10,7.25,7.25,7.25,7.25,4400,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,17650.5337149497,0.0,1.0
1995-08-11,7.125,7.125,7.125,7.125,200,1.77615025734021,1.77615025734021,1.77615025734021,1.77615025734021,802.296987043169,0.0,1.0
1995-08-14,7.125,7.5,7.125,7.5,5300,1.77615025734021,1.8696318498318,1.77615025734021,1.8696318498318,21260.870156644,0.0,1.0
1995-08-15,7.5,7.5,7.125,7.125,700,1.8696318498318,1.8696318498318,1.77615025734021,1.77615025734021,2808.03945465109,0.0,1.0
1995-08-16,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-08-17,7.25,7.375,7.125,7.125,9200,1.80731078817074,1.83847131900127,1.77615025734021,1.77615025734021,36905.6614039858,0.0,1.0
1995-08-18,7.125,7.5,7.125,7.313,6200,1.77615025734021,1.8696318498318,1.77615025734021,1.82301569570932,24871.2065983382,0.0,1.0
1995-08-21,7.25,7.5,7.125,7.5,4100,1.80731078817074,1.8696318498318,1.77615025734021,1.8696318498318,16447.088234385,0.0,1.0
1995-08-22,7.375,7.375,7.25,7.25,1000,1.83847131900127,1.83847131900127,1.80731078817074,1.80731078817074,4011.48493521585,0.0,1.0
1995-08-23,7.38,7.38,7.38,7.38,0,1.83971774023449,1.83971774023449,1.83971774023449,1.83971774023449,0,0.0,1.0
1995-08-24,7.125,7.5,7.125,7.5,6700,1.77615025734021,1.8696318498318,1.77615025734021,1.8696318498318,26876.9490659462,0.0,1.0
1995-08-25,7.5,7.5,7.5,7.5,5700,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,22865.4641307303,0.0,1.0
1995-08-28,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-08-29,7.5,7.5,7.5,7.5,0,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,0,0.0,1.0
1995-08-30,7.5,7.5,7.125,7.125,5500,1.8696318498318,1.8696318498318,1.77615025734021,1.77615025734021,22063.1671436872,0.0,1.0
1995-08-31,7.375,7.5,7.125,7.125,15700,1.83847131900127,1.8696318498318,1.77615025734021,1.77615025734021,62980.3134828888,0.0,1.0
1995-09-01,7.5,7.5,7.5,7.5,1600,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,6418.37589634535,0.0,1.0
1995-09-05,7.125,7.375,7.125,7.375,1700,1.77615025734021,1.83847131900127,1.77615025734021,1.83847131900127,6819.52438986694,0.0,1.0
1995-09-06,7.5,7.5,7.5,7.5,500,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,2005.74246760792,0.0,1.0
1995-09-07,7.5,7.5,7.125,7.125,11300,1.8696318498318,1.8696318498318,1.77615025734021,1.77615025734021,45329.7797679391,0.0,1.0
1995-09-08,7.5,7.5,7.125,7.125,0,1.8696318498318,1.8696318498318,1.77615025734021,1.77615025734021,0,0.0,1.0
1995-09-11,7.5,7.5,7.5,7.5,200,1.8696318498318,1.8696318498318,1.8696318498318,1.8696318498318,802.296987043169,0.0,1.0
1995-09-12,7.313,7.5,7.313,7.5,2600,1.82301569570932,1.8696318498318,1.82301569570932,1.8696318498318,10429.8608315612,0.0,1.0
1995-09-13,7.5,7.5,7.125,7.125,600,1.8696318498318,1.8696318498318,1.77615025734021,1.77615025734021,2406.89096112951,0.0,1.0
1995-09-14,7.25,7.25,7.125,7.125,2300,1.80731078817074,1.80731078817074,1.77615025734021,1.77615025734021,9226.41535099645,0.0,1.0
1995-09-15,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-09-18,7.25,7.25,7.25,7.25,0,1.80731078817074,1.80731078817074,1.80731078817074,1.80731078817074,0,0.0,1.0
1995-09-19,7.5,7.5,7.313,7.5,19300,1.8696318498318,1.8696318498318,1.82301569570932,1.8696318498318,77421.6592496658,0.0,1.0
1995-09-20,7.5,7.5,7.5,7.5,0,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,0,0.07,1.0
1995-09-21,7.125,7.875,7.125,7.5,8200,1.79272765974205,1.98143583445174,1.79272765974205,1.88708174709689,32590.0031064432,0.0,1.0
1995-09-22,8.0,8.0,8.0,8.0,2000,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,7948.78124547396,0.0,1.0
1995-09-25,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-09-26,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-09-27,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-09-28,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-09-29,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-10-02,8.0,8.0,8.0,8.0,100,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,397.439062273698,0.0,1.0
1995-10-03,7.25,7.25,7.25,7.25,1000,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,3974.39062273698,0.0,1.0
1995-10-04,7.25,7.25,7.25,7.25,0,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,0,0.0,1.0
1995-10-05,7.25,7.25,7.25,7.25,0,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,0,0.0,1.0
1995-10-06,7.25,7.75,7.25,7.75,4300,1.82417902219366,1.94998447200012,1.82417902219366,1.94998447200012,17089.879677769,0.0,1.0
1995-10-09,7.25,7.75,7.25,7.75,1300,1.82417902219366,1.94998447200012,1.82417902219366,1.94998447200012,5166.70780955808,0.0,1.0
1995-10-10,7.25,7.25,7.25,7.25,0,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,0,0.0,1.0
1995-10-11,7.25,7.25,7.25,7.25,0,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,0,0.0,1.0
1995-10-12,7.75,7.75,7.75,7.75,100,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,397.439062273698,0.0,1.0
1995-10-13,8.125,8.125,7.25,7.5,15600,2.04433855935497,2.04433855935497,1.82417902219366,1.88708174709689,62000.4937146967,0.0,1.0
1995-10-16,8.25,8.5,7.813,8.125,3100,2.07578992180658,2.13869264670981,1.96583595867574,2.04433855935497,12320.6109304846,0.0,1.0
1995-10-17,8.25,8.25,7.75,7.75,2500,2.07578992180658,2.07578992180658,1.94998447200012,1.94998447200012,9935.97655684245,0.0,1.0
1995-10-18,8.25,8.25,7.813,7.813,7300,2.07578992180658,2.07578992180658,1.96583595867574,1.96583595867574,29013.05154598,0.0,1.0
1995-10-19,8.25,8.25,8.25,8.25,0,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,0,0.0,1.0
1995-10-20,8.25,8.25,8.25,8.25,0,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,0,0.0,1.0
1995-10-23,8.25,8.25,7.75,7.75,800,2.07578992180658,2.07578992180658,1.94998447200012,1.94998447200012,3179.51249818958,0.0,1.0
1995-10-24,8.25,8.25,8.25,8.25,0,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,0,0.0,1.0
1995-10-25,8.0,8.25,7.75,8.25,3800,2.01288719690335,2.07578992180658,1.94998447200012,2.07578992180658,15102.6843664005,0.0,1.0
1995-10-26,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-10-27,7.75,7.75,7.75,7.75,200,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,794.878124547396,0.0,1.0
1995-10-30,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-10-31,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-01,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-02,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-03,8.5,8.5,8.0,8.0,7700,2.13869264670981,2.13869264670981,2.01288719690335,2.01288719690335,30602.8077950747,0.0,1.0
1995-11-06,8.125,8.125,8.125,8.125,5300,2.04433855935497,2.04433855935497,2.04433855935497,2.04433855935497,21064.2703005059,0.0,1.0
1995-11-07,8.12,8.12,8.12,8.12,0,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,0,0.0,1.0
1995-11-08,8.12,8.12,8.12,8.12,0,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,0,0.0,1.0
1995-11-09,8.12,8.12,8.12,8.12,0,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,0,0.0,1.0
1995-11-10,7.75,7.75,7.75,7.75,100,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,397.439062273698,0.0,1.0
1995-11-13,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-14,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-15,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-16,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-17,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-20,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1995-11-21,8.25,8.25,7.75,7.75,2300,2.07578992180658,2.07578992180658,1.94998447200012,1.94998447200012,9141.09843229505,0.0,1.0
1995-11-22,8.25,8.25,8.25,8.25,0,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,0,0.0,1.0
1995-11-24,8.25,8.25,8.25,8.25,0,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,0,0.0,1.0
1995-11-27,8.0,8.0,7.75,7.75,1400,2.01288719690335,2.01288719690335,1.94998447200012,1.94998447200012,5564.14687183177,0.0,1.0
1995-11-28,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-11-29,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-11-30,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-12-01,7.75,8.0,7.75,8.0,2400,1.94998447200012,2.01288719690335,1.94998447200012,2.01288719690335,9538.53749456875,0.0,1.0
1995-12-04,8.0,8.0,8.0,8.0,1000,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,3974.39062273698,0.0,1.0
1995-12-05,8.0,8.0,8.0,8.0,0,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,0,0.0,1.0
1995-12-06,8.25,8.25,7.75,8.25,15100,2.07578992180658,2.07578992180658,1.94998447200012,2.07578992180658,60013.2984033284,0.0,1.0
1995-12-07,8.063,8.063,8.0,8.0,3700,2.02873868357897,2.02873868357897,2.01288719690335,2.01288719690335,14705.2453041268,0.0,1.0
1995-12-08,8.06,8.06,8.06,8.06,0,2.02798385088013,2.02798385088013,2.02798385088013,2.02798385088013,0,0.0,1.0
1995-12-11,8.0,8.0,8.0,8.0,700,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,2782.07343591589,0.0,1.0
1995-12-12,8.0,8.5,8.0,8.25,5800,2.01288719690335,2.13869264670981,2.01288719690335,2.07578992180658,23051.4656118745,0.0,1.0
1995-12-13,8.0,8.0,8.0,8.0,200,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,794.878124547396,0.0,1.0
1995-12-14,8.0,8.0,8.0,8.0,700,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,2782.07343591589,0.0,1.0
1995-12-15,8.0,8.0,8.0,8.0,100,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,397.439062273698,0.0,1.0
1995-12-18,8.625,8.625,8.0,8.0,1400,2.17014400916143,2.17014400916143,2.01288719690335,2.01288719690335,5564.14687183176,0.0,1.0
1995-12-19,8.5,8.5,8.313,8.313,23000,2.13869264670981,2.13869264670981,2.0916414084822,2.0916414084822,91410.9843229505,0.0,1.0
1995-12-20,8.0,8.5,8.0,8.0,2700,2.01288719690335,2.13869264670981,2.01288719690335,2.01288719690335,10730.8546813898,0.0,1.0
1995-12-21,8.0,8.75,8.0,8.75,300,2.01288719690335,2.20159537161304,2.01288719690335,2.20159537161304,1192.31718682109,0.0,1.0
1995-12-22,8.0,8.0,8.0,8.0,100,2.01288719690335,2.01288719690335,2.01288719690335,2.01288719690335,397.439062273698,0.0,1.0
1995-12-26,8.125,8.25,8.0,8.0,5900,2.04433855935497,2.07578992180658,2.01288719690335,2.01288719690335,23448.9046741481,0.0,1.0
1995-12-27,8.12,8.12,8.12,8.12,0,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,0,0.0,1.0
1995-12-28,8.12,8.12,8.12,8.12,0,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,0,0.0,1.0
1995-12-29,9.25,9.75,8.25,8.25,34000,2.3274008214195,2.45320627122596,2.07578992180658,2.07578992180658,135129.281173057,0.0,1.0
1996-01-02,8.5,9.5,8.5,9.25,17000,2.13869264670981,2.39030354632273,2.13869264670981,2.3274008214195,67564.6405865287,0.0,1.0
1996-01-03,8.62,8.75,8.5,8.5,8900,2.16888595466336,2.20159537161304,2.13869264670981,2.13869264670981,35372.0765423591,0.0,1.0
1996-01-04,8.5,9.5,8.5,9.25,3000,2.13869264670981,2.39030354632273,2.13869264670981,2.3274008214195,11923.1718682109,0.0,1.0
1996-01-05,8.625,8.75,8.5,8.5,1700,2.17014400916143,2.20159537161304,2.13869264670981,2.13869264670981,6756.46405865285,0.0,1.0
1996-01-08,8.25,8.25,8.25,8.25,100,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,397.439062273698,0.0,1.0
1996-01-09,9.0,9.0,9.0,9.0,400,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,1589.75624909479,0.0,1.0
1996-01-10,8.25,8.25,8.25,8.25,1000,2.07578992180658,2.07578992180658,2.07578992180658,2.07578992180658,3974.39062273698,0.0,1.0
1996-01-11,9.0,9.0,9.0,9.0,19800,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,78692.9343301922,0.0,1.0
1996-01-12,8.75,8.75,8.25,8.25,4200,2.20159537161304,2.20159537161304,2.07578992180658,2.07578992180658,16692.4406154953,0.0,1.0
1996-01-15,7.88,8.25,7.88,8.25,7600,1.9826938889498,2.07578992180658,1.9826938889498,2.07578992180658,30205.368732801,0.0,1.0
1996-01-16,8.0,8.25,7.75,8.25,3600,2.01288719690335,2.07578992180658,1.94998447200012,2.07578992180658,14307.8062418531,0.0,1.0
1996-01-17,7.875,8.25,7.875,8.25,3000,1.98143583445174,2.07578992180658,1.98143583445174,2.07578992180658,11923.1718682109,0.0,1.0
1996-01-18,8.0,8.25,7.75,8.25,1600,2.01288719690335,2.07578992180658,1.94998447200012,2.07578992180658,6359.02499637917,0.0,1.0
1996-01-19,8.125,8.125,7.75,7.75,200,2.04433855935497,2.04433855935497,1.94998447200012,1.94998447200012,794.878124547394,0.0,1.0
1996-01-22,7.88,7.88,7.88,7.88,1000,1.9826938889498,1.9826938889498,1.9826938889498,1.9826938889498,3974.39062273698,0.0,1.0
1996-01-23,7.75,8.25,7.75,7.75,1800,1.94998447200012,2.07578992180658,1.94998447200012,1.94998447200012,7153.90312092656,0.0,1.0
1996-01-24,7.875,7.875,7.875,7.875,15200,1.98143583445174,1.98143583445174,1.98143583445174,1.98143583445174,60410.737465602,0.0,1.0
1996-01-25,7.75,8.25,7.75,7.75,14700,1.94998447200012,2.07578992180658,1.94998447200012,1.94998447200012,58423.5421542336,0.0,1.0
1996-01-26,8.0,8.1875,7.75,8.1875,20700,2.01288719690335,2.06006424058078,1.94998447200012,2.06006424058078,82269.8858906555,0.0,1.0
1996-01-29,8.75,8.75,8.75,8.75,600,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,2384.63437364219,0.0,1.0
1996-01-30,8.75,8.75,8.75,8.75,0,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,0,0.0,1.0
1996-01-31,8.75,8.75,8.75,8.75,1400,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,5564.14687183177,0.0,1.0
1996-02-01,8.12,8.44,8.12,8.44,3500,2.0430805048569,2.12359599273304,2.0430805048569,2.12359599273304,13910.3671795794,0.0,1.0
1996-02-02,8.125,8.25,8.125,8.125,400,2.04433855935497,2.07578992180658,2.04433855935497,2.04433855935497,1589.75624909479,0.0,1.0
1996-02-05,8.75,8.75,8.25,8.25,2200,2.20159537161304,2.20159537161304,2.07578992180658,2.07578992180658,8743.65937002135,0.0,1.0
1996-02-06,8.75,8.75,8.75,8.75,300,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,1192.31718682109,0.0,1.0
1996-02-07,8.5,8.75,8.375,8.75,11800,2.13869264670981,2.20159537161304,2.1072412842582,2.20159537161304,46897.8093482964,0.0,1.0
1996-02-08,8.25,8.75,8.25,8.25,8800,2.07578992180658,2.20159537161304,2.07578992180658,2.07578992180658,34974.6374800854,0.0,1.0
1996-02-09,8.75,8.75,8.75,8.75,1400,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,5564.14687183177,0.0,1.0
1996-02-12,8.75,8.75,8.75,8.75,2300,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,9141.09843229505,0.0,1.0
1996-02-13,8.75,8.75,8.75,8.75,0,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,0,0.0,1.0
1996-02-14,8.75,8.75,8.375,8.375,500,2.20159537161304,2.20159537161304,2.1072412842582,2.1072412842582,1987.19531136849,0.0,1.0
1996-02-15,9.0,9.0,8.5,8.75,6300,2.26449809651627,2.26449809651627,2.13869264670981,2.20159537161304,25038.660923243,0.0,1.0
1996-02-16,9.0,9.0,8.5,9.0,4700,2.26449809651627,2.26449809651627,2.13869264670981,2.26449809651627,18679.6359268638,0.0,1.0
1996-02-20,8.875,9.0,8.75,9.0,4700,2.23304673406466,2.26449809651627,2.20159537161304,2.26449809651627,18679.6359268638,0.0,1.0
1996-02-21,9.125,9.125,9.125,9.125,200,2.29594945896789,2.29594945896789,2.29594945896789,2.29594945896789,794.878124547394,0.0,1.0
1996-02-22,9.25,9.375,8.75,9.125,16000,2.3274008214195,2.35885218387112,2.20159537161304,2.29594945896789,63590.2499637916,0.0,1.0
1996-02-23,8.75,8.75,8.75,8.75,1100,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,4371.82968501068,0.0,1.0
1996-02-26,9.375,9.375,9.375,9.375,400,2.35885218387112,2.35885218387112,2.35885218387112,2.35885218387112,1589.75624909479,0.0,1.0
1996-02-27,9.125,9.125,8.75,8.75,1700,2.29594945896789,2.29594945896789,2.20159537161304,2.20159537161304,6756.46405865285,0.0,1.0
1996-02-28,9.12,9.12,9.12,9.12,0,2.29469140446982,2.29469140446982,2.29469140446982,2.29469140446982,0,0.0,1.0
1996-02-29,9.375,9.375,9.25,9.25,16000,2.35885218387112,2.35885218387112,2.3274008214195,2.3274008214195,63590.2499637915,0.0,1.0
1996-03-01,9.5,9.5,8.88,8.88,9200,2.39030354632273,2.39030354632273,2.23430478856272,2.23430478856272,36564.3937291802,0.0,1.0
1996-03-04,8.88,9.5,8.88,9.5,200,2.23430478856272,2.39030354632273,2.23430478856272,2.39030354632273,794.878124547396,0.0,1.0
1996-03-05,9.5,9.5,9.5,9.5,2000,2.39030354632273,2.39030354632273,2.39030354632273,2.39030354632273,7948.78124547395,0.0,1.0
1996-03-06,8.875,9.5,8.875,9.5,16000,2.23304673406466,2.39030354632273,2.23304673406466,2.39030354632273,63590.2499637915,0.0,1.0
1996-03-07,9.5,9.5,9.5,9.5,0,2.39030354632273,2.39030354632273,2.39030354632273,2.39030354632273,0,0.0,1.0
1996-03-08,9.5,9.5,8.875,9.125,400,2.39030354632273,2.39030354632273,2.23304673406466,2.29594945896789,1589.75624909479,0.0,1.0
1996-03-11,9.25,9.5,9.25,9.5,20600,2.3274008214195,2.39030354632273,2.3274008214195,2.39030354632273,81872.4468283818,0.0,1.0
1996-03-12,9.5,9.5,9.25,9.5,28200,2.39030354632273,2.39030354632273,2.3274008214195,2.39030354632273,112077.815561183,0.0,1.0
1996-03-13,9.25,9.5,9.25,9.5,0,2.3274008214195,2.39030354632273,2.3274008214195,2.39030354632273,0,0.0,1.0
1996-03-14,9.5,9.5,9.25,9.5,12400,2.39030354632273,2.39030354632273,2.3274008214195,2.39030354632273,49282.4437219385,0.0,1.0
1996-03-15,9.25,9.25,9.0,9.0,4700,2.3274008214195,2.3274008214195,2.26449809651627,2.26449809651627,18679.6359268638,0.0,1.0
1996-03-18,9.0,9.0,9.0,9.0,900,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,3576.95156046328,0.0,1.0
1996-03-19,9.25,9.5,9.25,9.25,4400,2.3274008214195,2.39030354632273,2.3274008214195,2.3274008214195,17487.3187400427,0.0,1.0
1996-03-20,9.0,9.0,9.0,9.0,26300,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,104526.473377983,0.0,1.0
1996-03-21,9.25,9.5,9.25,9.25,500,2.3274008214195,2.39030354632273,2.3274008214195,2.3274008214195,1987.19531136849,0.0,1.0
1996-03-22,9.375,9.375,9.0,9.25,1400,2.35885218387112,2.35885218387112,2.26449809651627,2.3274008214195,5564.14687183176,0.0,1.0
1996-03-25,9.12,9.38,9.0,9.38,3100,2.29469140446982,2.36011023836918,2.26449809651627,2.36011023836918,12320.6109304846,0.0,1.0
1996-03-26,9.12,9.25,9.0,9.25,20500,2.29469140446982,2.3274008214195,2.26449809651627,2.3274008214195,81475.0077661081,0.0,1.0
1996-03-27,9.125,9.375,9.0,9.0,3700,2.29594945896789,2.35885218387112,2.26449809651627,2.26449809651627,14705.2453041268,0.0,1.0
1996-03-28,9.125,9.25,9.0,9.25,500,2.29594945896789,2.3274008214195,2.26449809651627,2.3274008214195,1987.19531136848,0.0,1.0
1996-03-29,9.0,9.0,8.5,8.75,0,2.26449809651627,2.26449809651627,2.13869264670981,2.20159537161304,0,0.0,1.0
1996-04-01,8.5,8.5,8.5,8.5,0,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,0,0.0,1.0
1996-04-02,8.5,9.0,8.5,9.0,4700,2.13869264670981,2.26449809651627,2.13869264670981,2.26449809651627,18679.6359268638,0.0,1.0
1996-04-03,8.5,9.0,8.5,9.0,8100,2.13869264670981,2.26449809651627,2.13869264670981,2.26449809651627,32192.5640441695,0.0,1.0
1996-04-04,8.6875,9.0,8.5,8.6875,3000,2.18586969038723,2.26449809651627,2.13869264670981,2.18586969038723,11923.1718682109,0.0,1.0
1996-04-08,8.75,8.75,8.5,8.5,10500,2.20159537161304,2.20159537161304,2.13869264670981,2.13869264670981,41731.1015387383,0.0,1.0
1996-04-09,8.75,8.75,8.5,8.5,600,2.20159537161304,2.20159537161304,2.13869264670981,2.13869264670981,2384.63437364219,0.0,1.0
1996-04-10,9.0,9.0,9.0,9.0,100,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,397.439062273698,0.0,1.0
1996-04-11,8.5,8.5,8.5,8.5,6300,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,25038.660923243,0.0,1.0
1996-04-12,8.5,8.5,8.5,8.5,12900,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,51269.639033307,0.0,1.0
1996-04-15,8.62,9.0,8.62,9.0,8200,2.16888595466336,2.26449809651627,2.16888595466336,2.26449809651627,32590.0031064432,0.0,1.0
1996-04-16,8.625,9.0,8.625,9.0,0,2.17014400916143,2.26449809651627,2.17014400916143,2.26449809651627,0,0.0,1.0
1996-04-17,9.0,9.0,9.0,9.0,200,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,794.878124547395,0.0,1.0
1996-04-18,9.0,9.0,9.0,9.0,1500,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,5961.58593410547,0.0,1.0
1996-04-19,8.75,8.75,8.75,8.75,4100,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,16295.0015532216,0.0,1.0
1996-04-22,8.5,9.0,8.5,8.75,2500,2.13869264670981,2.26449809651627,2.13869264670981,2.20159537161304,9935.97655684245,0.0,1.0
1996-04-23,8.5,9.0,8.5,8.75,0,2.13869264670981,2.26449809651627,2.13869264670981,2.20159537161304,0,0.0,1.0
1996-04-24,9.0,9.0,8.5,8.5,2000,2.26449809651627,2.26449809651627,2.13869264670981,2.13869264670981,7948.78124547396,0.0,1.0
1996-04-25,9.0,9.0,8.5,8.5,0,2.26449809651627,2.26449809651627,2.13869264670981,2.13869264670981,0,0.0,1.0
1996-04-26,9.0,9.0,8.5,8.5,500,2.26449809651627,2.26449809651627,2.13869264670981,2.13869264670981,1987.19531136849,0.0,1.0
1996-04-29,9.0,9.0,8.75,9.0,2400,2.26449809651627,2.26449809651627,2.20159537161304,2.26449809651627,9538.53749456875,0.0,1.0
1996-04-30,9.0,9.0,8.75,9.0,0,2.26449809651627,2.26449809651627,2.20159537161304,2.26449809651627,0,0.0,1.0
1996-05-01,9.0,9.0,8.62,8.62,3500,2.26449809651627,2.26449809651627,2.16888595466336,2.16888595466336,13910.3671795794,0.0,1.0
1996-05-02,8.75,9.0,8.75,9.0,8400,2.20159537161304,2.26449809651627,2.20159537161304,2.26449809651627,33384.8812309906,0.0,1.0
1996-05-03,9.0,9.0,8.625,8.625,6300,2.26449809651627,2.26449809651627,2.17014400916143,2.17014400916143,25038.660923243,0.0,1.0
1996-05-06,8.75,9.0,8.75,9.0,400,2.20159537161304,2.26449809651627,2.20159537161304,2.26449809651627,1589.75624909479,0.0,1.0
1996-05-07,8.62,9.0,8.62,9.0,11900,2.16888595466336,2.26449809651627,2.16888595466336,2.26449809651627,47295.2484105701,0.0,1.0
1996-05-08,8.75,9.0,8.75,9.0,2700,2.20159537161304,2.26449809651627,2.20159537161304,2.26449809651627,10730.8546813898,0.0,1.0
1996-05-09,8.625,9.0,8.625,9.0,1600,2.17014400916143,2.26449809651627,2.17014400916143,2.26449809651627,6359.02499637915,0.0,1.0
1996-05-10,9.0,9.0,9.0,9.0,1200,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,4769.26874728437,0.0,1.0
1996-05-13,8.62,8.62,8.62,8.62,500,2.16888595466336,2.16888595466336,2.16888595466336,2.16888595466336,1987.19531136849,0.0,1.0
1996-05-14,8.5,8.56,8.5,8.5,800,2.13869264670981,2.15378930068659,2.13869264670981,2.13869264670981,3179.51249818958,0.0,1.0
1996-05-15,8.625,8.625,8.625,8.625,5900,2.17014400916143,2.17014400916143,2.17014400916143,2.17014400916143,23448.9046741481,0.0,1.0
1996-05-16,8.5,8.5625,8.5,8.5,900,2.13869264670981,2.15441832793562,2.13869264670981,2.13869264670981,3576.95156046328,0.0,1.0
1996-05-17,8.5,9.0,8.5,9.0,1900,2.13869264670981,2.26449809651627,2.13869264670981,2.26449809651627,7551.34218320026,0.0,1.0
1996-05-20,9.0,9.0,8.5,8.5,2700,2.26449809651627,2.26449809651627,2.13869264670981,2.13869264670981,10730.8546813898,0.0,1.0
1996-05-21,8.25,8.5,8.25,8.5,4100,2.07578992180658,2.13869264670981,2.07578992180658,2.13869264670981,16295.0015532216,0.0,1.0
1996-05-22,9.0,9.0,8.5,8.5,4100,2.26449809651627,2.26449809651627,2.13869264670981,2.13869264670981,16295.0015532216,0.0,1.0
1996-05-23,8.25,8.5,8.25,8.5,100,2.07578992180658,2.13869264670981,2.07578992180658,2.13869264670981,397.439062273698,0.0,1.0
1996-05-24,8.75,8.75,8.5,8.5,1100,2.20159537161304,2.20159537161304,2.13869264670981,2.13869264670981,4371.82968501068,0.0,1.0
1996-05-28,8.5,8.5,8.5,8.5,100,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,397.439062273698,0.0,1.0
1996-05-29,8.5,8.5,8.5,8.5,200,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,794.878124547396,0.0,1.0
1996-05-30,8.5,8.5,8.5,8.5,200,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,794.878124547396,0.0,1.0
1996-05-31,8.5,8.5,8.5,8.5,2200,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,8743.65937002135,0.0,1.0
1996-06-03,9.0,9.0,9.0,9.0,200,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,794.878124547395,0.0,1.0
1996-06-04,9.0,9.0,9.0,9.0,1500,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,5961.58593410547,0.0,1.0
1996-06-05,8.5,9.0,8.5,8.5,3000,2.13869264670981,2.26449809651627,2.13869264670981,2.13869264670981,11923.1718682109,0.0,1.0
1996-06-06,8.875,8.875,8.875,8.875,3500,2.23304673406466,2.23304673406466,2.23304673406466,2.23304673406466,13910.3671795794,0.0,1.0
1996-06-07,9.0,9.0,9.0,9.0,2000,2.26449809651627,2.26449809651627,2.26449809651627,2.26449809651627,7948.78124547396,0.0,1.0
1996-06-10,8.38,8.75,8.25,8.5,4400,2.10849933875626,2.20159537161304,2.07578992180658,2.13869264670981,17487.3187400427,0.0,1.0
1996-06-11,8.38,8.38,8.38,8.38,0,2.10849933875626,2.10849933875626,2.10849933875626,2.10849933875626,0,0.0,1.0
1996-06-12,8.5,8.5,8.5,8.5,500,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,1987.19531136849,0.0,1.0
1996-06-13,8.5,8.5,8.5,8.5,1600,2.13869264670981,2.13869264670981,2.13869264670981,2.13869264670981,6359.02499637917,0.0,1.0
1996-06-14,8.375,8.75,8.125,8.125,100,2.1072412842582,2.20159537161304,2.04433855935497,2.04433855935497,397.439062273697,0.0,1.0
1996-06-17,8.38,8.75,8.12,8.75,4900,2.10849933875626,2.20159537161304,2.0430805048569,2.20159537161304,19474.5140514112,0.0,1.0
1996-06-18,8.375,8.75,8.125,8.375,100,2.1072412842582,2.20159537161304,2.04433855935497,2.1072412842582,397.439062273697,0.0,1.0
1996-06-19,8.75,8.75,8.75,8.75,200,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,794.878124547396,0.0,1.0
1996-06-20,8.125,8.125,8.125,8.125,200,2.04433855935497,2.04433855935497,2.04433855935497,2.04433855935497,794.878124547394,0.0,1.0
1996-06-21,8.75,8.75,8.75,8.75,0,2.20159537161304,2.20159537161304,2.20159537161304,2.20159537161304,0,0.0,1.0
1996-06-24,8.12,8.12,8.12,8.12,200,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,794.878124547396,0.0,1.0
1996-06-25,8.125,8.125,8.125,8.125,10000,2.04433855935497,2.04433855935497,2.04433855935497,2.04433855935497,39743.9062273697,0.0,1.0
1996-06-26,8.125,8.5,8.0,8.125,1200,2.04433855935497,2.13869264670981,2.01288719690335,2.04433855935497,4769.26874728436,0.0,1.0
1996-06-27,8.125,8.125,7.75,7.75,4500,2.04433855935497,2.04433855935497,1.94998447200012,1.94998447200012,17884.7578023164,0.0,1.0
1996-06-28,7.75,8.125,7.75,7.75,9600,1.94998447200012,2.04433855935497,1.94998447200012,1.94998447200012,38154.149978275,0.0,1.0
1996-07-01,8.0,8.5,7.75,7.75,9700,2.01288719690335,2.13869264670981,1.94998447200012,1.94998447200012,38551.5890405487,0.0,1.0
1996-07-02,8.0,8.5,7.75,8.5,9000,2.01288719690335,2.13869264670981,1.94998447200012,2.13869264670981,35769.5156046328,0.0,1.0
1996-07-03,8.0,8.5,7.75,7.75,2500,2.01288719690335,2.13869264670981,1.94998447200012,1.94998447200012,9935.97655684245,0.0,1.0
1996-07-05,8.0,8.5,7.75,8.5,0,2.01288719690335,2.13869264670981,1.94998447200012,2.13869264670981,0,0.0,1.0
1996-07-08,7.75,8.5,7.5,7.75,7200,1.94998447200012,2.13869264670981,1.88708174709689,1.94998447200012,28615.6124837063,0.0,1.0
1996-07-09,8.12,8.12,8.12,8.12,400,2.0430805048569,2.0430805048569,2.0430805048569,2.0430805048569,1589.75624909479,0.0,1.0
1996-07-10,7.75,8.5,7.5,8.25,0,1.94998447200012,2.13869264670981,1.88708174709689,2.07578992180658,0,0.0,1.0
1996-07-11,8.125,8.125,8.125,8.125,2300,2.04433855935497,2.04433855935497,2.04433855935497,2.04433855935497,9141.09843229503,0.0,1.0
1996-07-12,7.88,7.88,7.88,7.88,100,1.9826938889498,1.9826938889498,1.9826938889498,1.9826938889498,397.439062273698,0.0,1.0
1996-07-15,7.5,7.88,7.5,7.88,8600,1.88708174709689,1.9826938889498,1.88708174709689,1.9826938889498,34179.759355538,0.0,1.0
1996-07-16,7.5,7.88,7.5,7.75,1900,1.88708174709689,1.9826938889498,1.88708174709689,1.94998447200012,7551.34218320027,0.0,1.0
1996-07-17,7.5,7.875,7.5,7.875,200,1.88708174709689,1.98143583445174,1.88708174709689,1.98143583445174,794.878124547396,0.0,1.0
1996-07-18,7.5,7.875,7.5,7.75,500,1.88708174709689,1.98143583445174,1.88708174709689,1.94998447200012,1987.19531136849,0.0,1.0
1996-07-19,7.875,7.875,7.875,7.875,400,1.98143583445174,1.98143583445174,1.98143583445174,1.98143583445174,1589.75624909479,0.0,1.0
1996-07-22,7.5,7.5,7.5,7.5,400,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,1589.75624909479,0.0,1.0
1996-07-23,7.88,7.88,7.5,7.5,4200,1.9826938889498,1.9826938889498,1.88708174709689,1.88708174709689,16692.4406154953,0.0,1.0
1996-07-24,7.5,7.5,7.5,7.5,1400,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,5564.14687183177,0.0,1.0
1996-07-25,7.875,7.875,7.5,7.5,0,1.98143583445174,1.98143583445174,1.88708174709689,1.88708174709689,0,0.0,1.0
1996-07-26,7.5,7.5,7.5,7.5,0,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,0,0.0,1.0
1996-07-29,7.5,7.88,7.5,7.88,700,1.88708174709689,1.9826938889498,1.88708174709689,1.9826938889498,2782.07343591589,0.0,1.0
1996-07-30,7.12,7.75,7.12,7.5,6500,1.79146960524398,1.94998447200012,1.79146960524398,1.88708174709689,25833.5390477904,0.0,1.0
1996-07-31,7.5,7.875,7.5,7.875,1900,1.88708174709689,1.98143583445174,1.88708174709689,1.98143583445174,7551.34218320027,0.0,1.0
1996-08-01,7.125,7.75,7.125,7.5,3900,1.79272765974205,1.94998447200012,1.79272765974205,1.88708174709689,15500.1234286742,0.0,1.0
1996-08-02,7.5,7.5,7.0,7.12,8900,1.88708174709689,1.88708174709689,1.76127629729043,1.79146960524398,35372.0765423591,0.0,1.0
1996-08-05,7.5,7.5,7.5,7.5,100,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,397.439062273698,0.0,1.0
1996-08-06,7.5,7.5,7.5,7.5,0,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,0,0.0,1.0
1996-08-07,7.5,7.5,7.5,7.5,1100,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,4371.82968501068,0.0,1.0
1996-08-08,7.75,7.75,7.25,7.75,5400,1.94998447200012,1.94998447200012,1.82417902219366,1.94998447200012,21461.7093627797,0.0,1.0
1996-08-09,7.75,7.75,7.25,7.25,0,1.94998447200012,1.94998447200012,1.82417902219366,1.82417902219366,0,0.0,1.0
1996-08-12,7.25,7.25,7.0,7.0,12000,1.82417902219366,1.82417902219366,1.76127629729043,1.76127629729043,47692.6874728438,0.0,1.0
1996-08-13,7.25,7.25,7.25,7.25,0,1.82417902219366,1.82417902219366,1.82417902219366,1.82417902219366,0,0.0,1.0
1996-08-14,7.25,7.25,7.0,7.0,43700,1.82417902219366,1.82417902219366,1.76127629729043,1.76127629729043,173680.870213606,0.0,1.0
1996-08-15,7.75,7.75,7.5,7.75,2100,1.94998447200012,1.94998447200012,1.88708174709689,1.94998447200012,8346.22030774766,0.0,1.0
1996-08-16,7.25,7.375,7.25,7.25,28700,1.82417902219366,1.85563038464528,1.82417902219366,1.82417902219366,114065.010872551,0.0,1.0
1996-08-19,7.38,7.75,7.25,7.75,4900,1.85688843914334,1.94998447200012,1.82417902219366,1.94998447200012,19474.5140514112,0.0,1.0
1996-08-20,7.5,7.75,7.5,7.75,1800,1.88708174709689,1.94998447200012,1.88708174709689,1.94998447200012,7153.90312092657,0.0,1.0
1996-08-21,7.375,7.75,7.25,7.75,2500,1.85563038464528,1.94998447200012,1.82417902219366,1.94998447200012,9935.97655684243,0.0,1.0
1996-08-22,7.5,7.75,7.5,7.75,300,1.88708174709689,1.94998447200012,1.88708174709689,1.94998447200012,1192.31718682109,0.0,1.0
1996-08-23,7.375,7.75,7.375,7.75,0,1.85563038464528,1.94998447200012,1.85563038464528,1.94998447200012,0,0.0,1.0
1996-08-26,7.38,7.38,7.38,7.38,1700,1.85688843914334,1.85688843914334,1.85688843914334,1.85688843914334,6756.46405865287,0.0,1.0
1996-08-27,7.75,7.75,7.75,7.75,200,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,794.878124547396,0.0,1.0
1996-08-28,7.375,7.375,7.375,7.375,5500,1.85563038464528,1.85563038464528,1.85563038464528,1.85563038464528,21859.1484250533,0.0,1.0
1996-08-29,7.75,7.75,7.75,7.75,800,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,3179.51249818958,0.0,1.0
1996-08-30,7.375,7.5,7.375,7.5,8900,1.85563038464528,1.88708174709689,1.85563038464528,1.88708174709689,35372.076542359,0.0,1.0
1996-09-03,7.75,7.75,7.38,7.38,4600,1.94998447200012,1.94998447200012,1.85688843914334,1.85688843914334,18282.1968645901,0.0,1.0
1996-09-04,7.75,7.75,7.375,7.375,1900,1.94998447200012,1.94998447200012,1.85563038464528,1.85563038464528,7551.34218320026,0.0,1.0
1996-09-05,7.5625,7.75,7.375,7.375,17000,1.9028074283227,1.94998447200012,1.85563038464528,1.85563038464528,67564.6405865286,0.0,1.0
1996-09-06,7.375,7.75,7.375,7.75,600,1.85563038464528,1.94998447200012,1.85563038464528,1.94998447200012,2384.63437364218,0.0,1.0
1996-09-09,7.75,7.75,7.38,7.38,500,1.94998447200012,1.94998447200012,1.85688843914334,1.85688843914334,1987.19531136849,0.0,1.0
1996-09-10,7.75,7.75,7.375,7.375,5200,1.94998447200012,1.94998447200012,1.85563038464528,1.85563038464528,20666.8312382323,0.0,1.0
1996-09-11,7.5,7.75,7.5,7.5,0,1.88708174709689,1.94998447200012,1.88708174709689,1.88708174709689,0,0.0,1.0
1996-09-12,7.5,7.5,7.5,7.5,0,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,0,0.0,1.0
1996-09-13,7.5,7.5,7.5,7.5,600,1.88708174709689,1.88708174709689,1.88708174709689,1.88708174709689,2384.63437364219,0.0,1.0
1996-09-16,7.75,7.75,7.75,7.75,2200,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,8743.65937002136,0.0,1.0
1996-09-17,7.75,7.75,7.75,7.75,0,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,0,0.0,1.0
1996-09-18,7.75,7.75,7.75,7.75,400,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,1589.75624909479,0.0,1.0
1996-09-19,7.5,7.75,7.5,7.75,0,1.88708174709689,1.94998447200012,1.88708174709689,1.94998447200012,0,0.0,1.0
1996-09-20,7.75,7.75,7.75,7.75,4400,1.94998447200012,1.94998447200012,1.94998447200012,1.94998447200012,17487.3187400427,0.0,1.0
1996-09-23,7.5,7.62,7.5,7.5,11200,1.88708174709689,1.91727505505044,1.88708174709689,1.88708174709689,44513.1749746542,0.0,1.0
1996-09-24,7.5,7.625,7.5,7.5,200,1.88708174709689,1.91853310954851,1.88708174709689,1.88708174709689,794.878124547396,0.0,1.0
1996-09-25,7.5,7.5,7.5,7.5,0,1.90721061906593,1.90721061906593,1.90721061906593,1.90721061906593,0,0.08,1.0
1996-09-26,7.75,7.75,7.75,7.75,2000,1.97078430636812,1.97078430636812,1.97078430636812,1.97078430636812,7864.88909512596,0.0,1.0
1996-09-27,7.75,7.75,7.75,7.75,1600,1.97078430636812,1.97078430636812,1.97078430636812,1.97078430636812,6291.91127610077,0.0,1.0
1996-09-30,7.75,8.25,7.75,7.75,3200,1.97078430636812,2.09793168097252,1.97078430636812,1.97078430636812,12583.8225522015,0.0,1.0
1996-10-01,7.75,8.25,7.75,7.75,3100,1.97078430636812,2.09793168097252,1.97078430636812,1.97078430636812,12190.5780974452,0.0,1.0
1996-10-02,8.25,8.25,7.75,7.75,10700,2.09793168097252,2.09793168097252,1.97078430636812,1.97078430636812,42077.1566589238,0.0,1.0
1996-10-03,7.75,8.0625,7.75,8.0625,3500,1.97078430636812,2.05025141549587,1.97078430636812,2.05025141549587,13763.5559164704,0.0,1.0
1996-10-04,8.25,8.25,7.75,7.75,3100,2.09793168097252,2.09793168097252,1.97078430636812,1.97078430636812,12190.5780974452,0.0,1.0
1996-10-07,7.75,8.25,7.75,7.75,1500,1.97078430636812,2.09793168097252,1.97078430636812,1.97078430636812,5898.66682134447,0.0,1.0
1996-10-08,8.5,8.5,7.75,7.75,700,2.16150536827472,2.16150536827472,1.97078430636812,1.97078430636812,2752.71118329407,0.0,1.0
1996-10-09,7.75,8.25,7.75,7.75,2200,1.97078430636812,2.09793168097252,1.97078430636812,1.97078430636812,8651.37800463855,0.0,1.0
1996-10-10,8.5,8.5,7.75,8.5,1400,2.16150536827472,2.16150536827472,1.97078430636812,2.16150536827472,5505.42236658815,0.0,1.0
1996-10-11,7.75,7.75,7.75,7.75,200,1.97078430636812,1.97078430636812,1.97078430636812,1.97078430636812,786.488909512596,0.0,1.0
1996-10-14,8.0,8.0,8.0,8.0,200,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,786.488909512595,0.0,1.0
1996-10-15,7.88,8.0,7.88,8.0,18700,2.00384262376527,2.03435799367032,2.00384262376527,2.03435799367032,73536.7130394274,0.0,1.0
1996-10-16,8.0,8.0,8.0,8.0,1200,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,4718.93345707557,0.0,1.0
1996-10-17,7.875,8.0,7.875,7.875,600,2.00257115001922,2.03435799367032,2.00257115001922,2.00257115001922,2359.46672853779,0.0,1.0
1996-10-18,8.25,8.25,8.25,8.25,0,2.09793168097252,2.09793168097252,2.09793168097252,2.09793168097252,0,0.0,1.0
1996-10-21,7.62,7.75,7.62,7.62,3900,1.93772598897098,1.97078430636812,1.93772598897098,1.93772598897098,15336.5337354956,0.0,1.0
1996-10-22,8.12,8.12,8.12,8.12,400,2.06487336357538,2.06487336357538,2.06487336357538,2.06487336357538,1572.97781902519,0.0,1.0
1996-10-23,7.625,7.75,7.625,7.625,1000,1.93899746271703,1.97078430636812,1.93899746271703,1.93899746271703,3932.44454756296,0.0,1.0
1996-10-24,8.125,8.125,8.125,8.125,1000,2.06614483732142,2.06614483732142,2.06614483732142,2.06614483732142,3932.44454756297,0.0,1.0
1996-10-25,7.75,8.125,7.75,8.125,0,1.97078430636812,2.06614483732142,1.97078430636812,2.06614483732142,0,0.0,1.0
1996-10-28,7.88,7.88,7.88,7.88,0,2.00384262376527,2.00384262376527,2.00384262376527,2.00384262376527,0,0.0,1.0
1996-10-29,8.0,8.0,7.75,7.75,4500,2.03435799367032,2.03435799367032,1.97078430636812,1.97078430636812,17696.0004640334,0.0,1.0
1996-10-30,7.75,8.12,7.75,8.12,1500,1.97078430636812,2.06487336357538,1.97078430636812,2.06487336357538,5898.66682134447,0.0,1.0
1996-10-31,8.0,8.0,7.75,7.75,0,2.03435799367032,2.03435799367032,1.97078430636812,1.97078430636812,0,0.0,1.0
1996-11-01,7.75,8.125,7.75,8.125,10700,1.97078430636812,2.06614483732142,1.97078430636812,2.06614483732142,42077.1566589239,0.0,1.0
1996-11-04,7.75,7.75,7.5,7.5,400,1.97078430636812,1.97078430636812,1.90721061906593,1.90721061906593,1572.97781902519,0.0,1.0
1996-11-05,7.75,7.75,7.5,7.75,0,1.97078430636812,1.97078430636812,1.90721061906593,1.97078430636812,0,0.0,1.0
1996-11-06,7.62,8.0,7.62,7.81,13100,1.93772598897098,2.03435799367032,1.93772598897098,1.98604199132065,51515.023573075,0.0,1.0
1996-11-07,7.625,8.0,7.625,8.0,1500,1.93899746271703,2.03435799367032,1.93899746271703,2.03435799367032,5898.66682134444,0.0,1.0
1996-11-08,7.75,7.75,7.625,7.75,1200,1.97078430636812,1.97078430636812,1.93899746271703,1.97078430636812,4718.93345707557,0.0,1.0
1996-11-11,8.0,8.0,8.0,8.0,2800,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,11010.8447331763,0.0,1.0
1996-11-12,8.0,8.0,8.0,8.0,5300,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,20841.9561020838,0.0,1.0
1996-11-13,7.625,8.0,7.625,8.0,2100,1.93899746271703,2.03435799367032,1.93899746271703,2.03435799367032,8258.13354988222,0.0,1.0
1996-11-14,7.625,7.75,7.625,7.625,0,1.93899746271703,1.97078430636812,1.93899746271703,1.93899746271703,0,0.0,1.0
1996-11-15,7.5,7.62,7.25,7.25,2600,1.90721061906593,1.93772598897098,1.84363693176373,1.84363693176373,10224.3558236637,0.0,1.0
1996-11-18,8.0,8.0,7.25,7.25,3400,2.03435799367032,2.03435799367032,1.84363693176373,1.84363693176373,13370.3114617141,0.0,1.0
1996-11-19,8.0,8.0,7.25,7.25,200,2.03435799367032,2.03435799367032,1.84363693176373,1.84363693176373,786.488909512595,0.0,1.0
1996-11-20,8.0,8.0,8.0,8.0,100,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,393.244454756297,0.0,1.0
1996-11-21,7.25,7.25,7.25,7.25,2000,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,7864.88909512594,0.0,1.0
1996-11-22,7.25,7.5,7.25,7.25,1500,1.84363693176373,1.90721061906593,1.84363693176373,1.84363693176373,5898.66682134445,0.0,1.0
1996-11-25,7.5,7.75,7.25,7.25,17500,1.90721061906593,1.97078430636812,1.84363693176373,1.84363693176373,68817.7795823519,0.0,1.0
1996-11-26,7.5,7.75,7.25,7.5,9600,1.90721061906593,1.97078430636812,1.84363693176373,1.90721061906593,37751.4676566044,0.0,1.0
1996-11-27,7.5,7.5,7.375,7.5,200,1.90721061906593,1.90721061906593,1.87542377541483,1.90721061906593,786.488909512593,0.0,1.0
1996-11-29,7.31,7.31,7.31,7.31,1500,1.85889461671626,1.85889461671626,1.85889461671626,1.85889461671626,5898.66682134444,0.0,1.0
1996-12-02,7.38,7.38,7.25,7.25,2500,1.87669524916087,1.87669524916087,1.84363693176373,1.84363693176373,9831.11136890744,0.0,1.0
1996-12-03,7.38,7.38,7.25,7.25,3400,1.87669524916087,1.87669524916087,1.84363693176373,1.84363693176373,13370.3114617141,0.0,1.0
1996-12-04,7.5,7.5,7.25,7.25,6300,1.90721061906593,1.90721061906593,1.84363693176373,1.84363693176373,24774.4006496467,0.0,1.0
1996-12-05,6.88,7.5,6.75,7.5,17600,1.74954787455648,1.90721061906593,1.71648955715933,1.90721061906593,69211.0240371081,0.0,1.0
1996-12-06,6.88,6.88,5.75,6.25,19900,1.74954787455648,1.74954787455648,1.46219480795054,1.58934218255494,78255.6464965029,0.0,1.0
1996-12-09,7.5,7.5,6.5,6.88,21200,1.90721061906593,1.90721061906593,1.65291586985714,1.74954787455648,83367.8244083348,0.0,1.0
1996-12-10,7.25,7.5,6.88,7.44,17000,1.84363693176373,1.90721061906593,1.74954787455648,1.8919529341134,66851.5573085705,0.0,1.0
1996-12-11,6.94,7.5,6.75,6.75,4000,1.764805559509,1.90721061906593,1.71648955715933,1.71648955715933,15729.7781902519,0.0,1.0
1996-12-12,7.25,7.5,6.75,7.5,7200,1.84363693176373,1.90721061906593,1.71648955715933,1.90721061906593,28313.6007424534,0.0,1.0
1996-12-13,7.5,7.5,7.5,7.5,200,1.90721061906593,1.90721061906593,1.90721061906593,1.90721061906593,786.488909512593,0.0,1.0
1996-12-16,7.0,7.25,7.0,7.25,8900,1.78006324446153,1.84363693176373,1.78006324446153,1.84363693176373,34998.7564733105,0.0,1.0
1996-12-17,7.12,7.25,7.12,7.25,1800,1.81057861436659,1.84363693176373,1.81057861436659,1.84363693176373,7078.40018561333,0.0,1.0
1996-12-18,7.0,7.0,7.0,7.0,200,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,786.488909512595,0.0,1.0
1996-12-19,7.0,7.0,7.0,7.0,0,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,0,0.0,1.0
1996-12-20,7.25,7.25,7.25,7.25,2300,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,9044.62245939483,0.0,1.0
1996-12-23,7.0,7.25,7.0,7.0,14200,1.78006324446153,1.84363693176373,1.78006324446153,1.78006324446153,55840.7125753942,0.0,1.0
1996-12-24,7.0,7.12,7.0,7.12,6800,1.78006324446153,1.81057861436659,1.78006324446153,1.81057861436659,26740.6229234282,0.0,1.0
1996-12-26,7.0,7.0,7.0,7.0,200,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,786.488909512595,0.0,1.0
1996-12-27,7.0,7.0,7.0,7.0,0,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,0,0.0,1.0
1996-12-30,7.0,7.25,7.0,7.0,3400,1.78006324446153,1.84363693176373,1.78006324446153,1.78006324446153,13370.3114617141,0.0,1.0
1996-12-31,7.12,7.12,7.0,7.0,11900,1.81057861436659,1.81057861436659,1.78006324446153,1.78006324446153,46796.0901159992,0.0,1.0
1997-01-02,7.0,7.25,7.0,7.25,4000,1.78006324446153,1.84363693176373,1.78006324446153,1.84363693176373,15729.7781902519,0.0,1.0
1997-01-03,7.25,7.25,7.0,7.25,3100,1.84363693176373,1.84363693176373,1.78006324446153,1.84363693176373,12190.5780974452,0.0,1.0
1997-01-06,7.0,7.25,7.0,7.25,5100,1.78006324446153,1.84363693176373,1.78006324446153,1.84363693176373,20055.4671925712,0.0,1.0
1997-01-07,7.125,7.25,7.0,7.0,75100,1.81185008811263,1.84363693176373,1.78006324446153,1.78006324446153,295326.585521979,0.0,1.0
1997-01-08,7.25,7.25,7.0,7.0,1100,1.84363693176373,1.84363693176373,1.78006324446153,1.78006324446153,4325.68900231926,0.0,1.0
1997-01-09,7.0,7.0,7.0,7.0,1500,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,5898.66682134446,0.0,1.0
1997-01-10,7.25,7.25,7.25,7.25,2100,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,8258.13354988223,0.0,1.0
1997-01-13,7.0,7.0,7.0,7.0,1600,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,6291.91127610076,0.0,1.0
1997-01-14,7.25,7.25,7.0,7.0,3300,1.84363693176373,1.84363693176373,1.78006324446153,1.78006324446153,12977.0670069578,0.0,1.0
1997-01-15,7.0,7.25,7.0,7.0,9800,1.78006324446153,1.84363693176373,1.78006324446153,1.78006324446153,38537.9565661171,0.0,1.0
1997-01-16,7.125,7.25,7.0,7.0,3100,1.81185008811263,1.84363693176373,1.78006324446153,1.78006324446153,12190.5780974452,0.0,1.0
1997-01-17,7.25,7.25,7.0,7.0,7700,1.84363693176373,1.84363693176373,1.78006324446153,1.78006324446153,30279.8230162349,0.0,1.0
1997-01-20,7.0,7.25,7.0,7.0,6400,1.78006324446153,1.84363693176373,1.78006324446153,1.78006324446153,25167.645104403,0.0,1.0
1997-01-21,7.25,7.25,7.0,7.125,16300,1.84363693176373,1.84363693176373,1.78006324446153,1.81185008811263,64098.8461252764,0.0,1.0
1997-01-22,7.25,7.25,7.25,7.25,1100,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,4325.68900231926,0.0,1.0
1997-01-23,6.75,6.75,6.75,6.75,1500,1.71648955715933,1.71648955715933,1.71648955715933,1.71648955715933,5898.66682134447,0.0,1.0
1997-01-24,6.75,6.75,6.75,6.75,400,1.71648955715933,1.71648955715933,1.71648955715933,1.71648955715933,1572.97781902519,0.0,1.0
1997-01-27,7.25,7.25,7.25,7.25,800,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,3145.95563805037,0.0,1.0
1997-01-28,7.25,7.25,7.25,7.25,0,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,0,0.0,1.0
1997-01-29,7.25,7.25,7.25,7.25,0,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,0,0.0,1.0
1997-01-30,7.25,7.25,6.75,6.75,4700,1.84363693176373,1.84363693176373,1.71648955715933,1.71648955715933,18482.489373546,0.0,1.0
1997-01-31,7.0,7.0,6.875,6.875,6500,1.78006324446153,1.78006324446153,1.74827640081043,1.74827640081043,25560.8895591593,0.0,1.0
1997-02-03,7.0,7.0,6.875,6.875,6300,1.78006324446153,1.78006324446153,1.74827640081043,1.74827640081043,24774.4006496467,0.0,1.0
1997-02-04,7.25,7.25,6.875,6.875,7100,1.84363693176373,1.84363693176373,1.74827640081043,1.74827640081043,27920.3562876971,0.0,1.0
1997-02-05,7.25,7.25,7.25,7.25,2700,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,10617.60027842,0.0,1.0
1997-02-06,7.0,7.25,7.0,7.25,3000,1.78006324446153,1.84363693176373,1.78006324446153,1.84363693176373,11797.3336426889,0.0,1.0
1997-02-07,7.0,7.188,6.875,7.0,4400,1.78006324446153,1.82787065731278,1.74827640081043,1.78006324446153,17302.7560092771,0.0,1.0
1997-02-10,7.0,7.0,7.0,7.0,0,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,0,0.0,1.0
1997-02-11,7.25,7.25,6.875,7.25,11400,1.84363693176373,1.84363693176373,1.74827640081043,1.84363693176373,44829.8678422178,0.0,1.0
1997-02-12,7.25,7.25,6.875,7.25,1800,1.84363693176373,1.84363693176373,1.74827640081043,1.84363693176373,7078.40018561334,0.0,1.0
1997-02-13,7.125,7.25,6.875,7.25,41800,1.81185008811263,1.84363693176373,1.74827640081043,1.84363693176373,164376.182088132,0.0,1.0
1997-02-14,7.063,7.25,7.063,7.25,3700,1.79608381366169,1.84363693176373,1.79608381366169,1.84363693176373,14550.0448259829,0.0,1.0
1997-02-18,7.25,7.25,7.25,7.25,200,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,786.488909512594,0.0,1.0
1997-02-19,7.25,7.25,7.0,7.25,2400,1.84363693176373,1.84363693176373,1.78006324446153,1.84363693176373,9437.86691415112,0.0,1.0
1997-02-20,6.875,7.25,6.875,7.25,5700,1.74827640081043,1.84363693176373,1.74827640081043,1.84363693176373,22414.933921109,0.0,1.0
1997-02-21,7.25,7.25,7.25,7.25,1000,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,3932.44454756297,0.0,1.0
1997-02-24,7.25,7.25,7.25,7.25,1100,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,4325.68900231926,0.0,1.0
1997-02-25,7.0,7.25,7.0,7.25,11100,1.78006324446153,1.84363693176373,1.78006324446153,1.84363693176373,43650.134477949,0.0,1.0
1997-02-26,6.875,7.25,6.875,7.25,5300,1.74827640081043,1.84363693176373,1.74827640081043,1.84363693176373,20841.9561020838,0.0,1.0
1997-02-27,6.875,6.875,6.875,6.875,1000,1.74827640081043,1.74827640081043,1.74827640081043,1.74827640081043,3932.44454756298,0.0,1.0
1997-02-28,6.875,7.125,6.875,7.125,9700,1.74827640081043,1.81185008811263,1.74827640081043,1.81185008811263,38144.7121113609,0.0,1.0
1997-03-03,6.88,6.88,6.88,6.88,0,1.74954787455648,1.74954787455648,1.74954787455648,1.74954787455648,0,0.0,1.0
1997-03-04,7.0,7.25,6.875,7.25,1500,1.78006324446153,1.84363693176373,1.74827640081043,1.84363693176373,5898.66682134446,0.0,1.0
1997-03-05,6.875,7.0,6.875,6.875,41300,1.74827640081043,1.78006324446153,1.74827640081043,1.74827640081043,162409.959814351,0.0,1.0
1997-03-06,7.125,7.25,6.875,7.125,4000,1.81185008811263,1.84363693176373,1.74827640081043,1.81185008811263,15729.7781902519,0.0,1.0
1997-03-07,6.875,7.125,6.875,7.063,5000,1.74827640081043,1.81185008811263,1.74827640081043,1.79608381366169,19662.2227378149,0.0,1.0
1997-03-10,7.25,7.25,7.25,7.25,300,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,1179.73336426889,0.0,1.0
1997-03-11,7.0,7.25,6.875,7.0,16500,1.78006324446153,1.84363693176373,1.74827640081043,1.78006324446153,64885.3350347891,0.0,1.0
1997-03-12,7.25,7.25,7.0,7.25,10700,1.84363693176373,1.84363693176373,1.78006324446153,1.84363693176373,42077.1566589238,0.0,1.0
1997-03-13,7.25,7.25,6.875,7.25,5700,1.84363693176373,1.84363693176373,1.74827640081043,1.84363693176373,22414.9339211089,0.0,1.0
1997-03-14,6.625,7.188,6.625,7.063,23700,1.68470271350824,1.82787065731278,1.68470271350824,1.79608381366169,93198.9357772421,0.0,1.0
1997-03-17,6.875,7.0,6.813,7.0,2900,1.74827640081043,1.78006324446153,1.73251012635949,1.78006324446153,11404.0891879326,0.0,1.0
1997-03-18,6.88,6.88,6.88,6.88,0,1.74954787455648,1.74954787455648,1.74954787455648,1.74954787455648,0,0.0,1.0
1997-03-19,6.625,7.0,6.625,7.0,7600,1.68470271350824,1.78006324446153,1.68470271350824,1.78006324446153,29886.5785614785,0.0,1.0
1997-03-20,6.875,7.0,6.625,6.875,2900,1.74827640081043,1.78006324446153,1.68470271350824,1.74827640081043,11404.0891879326,0.0,1.0
1997-03-21,7.25,7.25,7.0,7.25,3200,1.84363693176373,1.84363693176373,1.78006324446153,1.84363693176373,12583.8225522015,0.0,1.0
1997-03-24,7.0,7.125,7.0,7.0,4500,1.78006324446153,1.81185008811263,1.78006324446153,1.78006324446153,17696.0004640334,0.0,1.0
1997-03-25,7.25,7.25,6.75,6.75,2700,1.84363693176373,1.84363693176373,1.71648955715933,1.71648955715933,10617.60027842,0.0,1.0
1997-03-26,7.0,7.25,6.875,6.875,2300,1.78006324446153,1.84363693176373,1.74827640081043,1.74827640081043,9044.62245939484,0.0,1.0
1997-03-27,7.0,7.0,7.0,7.0,0,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,0,0.0,1.0
1997-03-31,7.0,7.0,7.0,7.0,0,1.78006324446153,1.78006324446153,1.78006324446153,1.78006324446153,0,0.0,1.0
1997-04-01,7.5,7.5,6.875,7.0,7500,1.90721061906593,1.90721061906593,1.74827640081043,1.78006324446153,29493.3341067222,0.0,1.0
1997-04-02,7.5,7.5,7.5,7.5,0,1.90721061906593,1.90721061906593,1.90721061906593,1.90721061906593,0,0.0,1.0
1997-04-03,7.25,7.25,7.25,7.25,1000,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,3932.44454756297,0.0,1.0
1997-04-04,7.125,7.125,7.125,7.125,200,1.81185008811263,1.81185008811263,1.81185008811263,1.81185008811263,786.488909512594,0.0,1.0
1997-04-07,7.125,7.125,7.125,7.125,5900,1.81185008811263,1.81185008811263,1.81185008811263,1.81185008811263,23201.4228306215,0.0,1.0
1997-04-08,7.5,7.5,7.125,7.125,2400,1.90721061906593,1.90721061906593,1.81185008811263,1.81185008811263,9437.86691415111,0.0,1.0
1997-04-09,6.875,7.125,6.75,7.125,11500,1.74827640081043,1.81185008811263,1.71648955715933,1.81185008811263,45223.1122969742,0.0,1.0
1997-04-10,6.875,6.875,6.5,6.5,1700,1.74827640081043,1.74827640081043,1.65291586985714,1.65291586985714,6685.15573085706,0.0,1.0
1997-04-11,6.88,6.88,6.88,6.88,0,1.74954787455648,1.74954787455648,1.74954787455648,1.74954787455648,0,0.0,1.0
1997-04-14,7.125,7.375,6.875,7.0,8300,1.81185008811263,1.87542377541483,1.74827640081043,1.78006324446153,32639.2897447727,0.0,1.0
1997-04-15,7.047,7.375,7.0,7.0,19400,1.79201509767434,1.87542377541483,1.78006324446153,1.78006324446153,76289.4242227218,0.0,1.0
1997-04-16,7.0,7.063,7.0,7.063,8200,1.78006324446153,1.79608381366169,1.78006324446153,1.79608381366169,32246.0452900164,0.0,1.0
1997-04-17,7.125,7.125,6.75,6.938,3300,1.81185008811263,1.81185008811263,1.71648955715933,1.76429697001059,12977.0670069578,0.0,1.0
1997-04-18,7.0,7.063,6.938,7.0,9800,1.78006324446153,1.79608381366169,1.76429697001059,1.78006324446153,38537.9565661171,0.0,1.0
1997-04-21,6.75,6.75,6.75,6.75,1000,1.71648955715933,1.71648955715933,1.71648955715933,1.71648955715933,3932.44454756298,0.0,1.0
1997-04-22,7.125,7.125,7.125,7.125,100,1.81185008811263,1.81185008811263,1.81185008811263,1.81185008811263,393.244454756297,0.0,1.0
1997-04-23,6.75,6.875,6.75,6.75,5300,1.71648955715933,1.74827640081043,1.71648955715933,1.71648955715933,20841.9561020838,0.0,1.0
1997-04-24,6.75,6.875,6.75,6.75,29500,1.71648955715933,1.74827640081043,1.71648955715933,1.71648955715933,116007.114153108,0.0,1.0
1997-04-25,7.125,7.125,6.875,6.875,3000,1.81185008811263,1.81185008811263,1.74827640081043,1.74827640081043,11797.3336426889,0.0,1.0
1997-04-28,7.25,7.25,7.25,7.25,400,1.84363693176373,1.84363693176373,1.84363693176373,1.84363693176373,1572.97781902519,0.0,1.0
1997-04-29,7.063,7.25,6.875,6.875,6100,1.79608381366169,1.84363693176373,1.74827640081043,1.74827640081043,23987.9117401341,0.0,1.0
1997-04-30,6.625,6.75,6.625,6.75,7000,1.68470271350824,1.71648955715933,1.68470271350824,1.71648955715933,27527.1118329407,0.0,1.0
1997-05-01,6.75,7.0,6.75,7.0,2000,1.71648955715933,1.78006324446153,1.71648955715933,1.78006324446153,7864.88909512596,0.0,1.0
1997-05-02,6.75,6.75,6.75,6.75,13200,1.71648955715933,1.71648955715933,1.71648955715933,1.71648955715933,51908.2680278313,0.0,1.0
1997-05-05,6.5,7.125,6.5,7.0,19500,1.65291586985714,1.81185008811263,1.65291586985714,1.78006324446153,76682.6686774777,0.0,1.0
1997-05-06,6.5,6.75,6.5,6.5,4600,1.65291586985714,1.71648955715933,1.65291586985714,1.65291586985714,18089.2449187896,0.0,1.0
1997-05-07,6.5,6.75,6.5,6.5,3800,1.65291586985714,1.71648955715933,1.65291586985714,1.65291586985714,14943.2892807393,0.0,1.0
1997-05-08,6.5,6.75,6.5,6.5,2700,1.65291586985714,1.71648955715933,1.65291586985714,1.65291586985714,10617.60027842,0.0,1.0
1997-05-09,6.5,6.625,6.5,6.625,5500,1.65291586985714,1.68470271350824,1.65291586985714,1.68470271350824,21628.4450115963,0.0,1.0
1997-05-12,6.75,6.75,6.75,6.75,2200,1.71648955715933,1.71648955715933,1.71648955715933,1.71648955715933,8651.37800463855,0.0,1.0
1997-05-13,6.5,6.875,6.5,6.5,2100,1.65291586985714,1.74827640081043,1.65291586985714,1.65291586985714,8258.13354988222,0.0,1.0
1997-05-14,6.875,7.0,6.5,6.5,8200,1.74827640081043,1.78006324446153,1.65291586985714,1.65291586985714,32246.0452900164,0.0,1.0
1997-05-15,6.75,7.125,6.75,7.125,4500,1.71648955715933,1.81185008811263,1.71648955715933,1.81185008811263,17696.0004640334,0.0,1.0
1997-05-16,7.125,7.125,6.75,6.938,3600,1.81185008811263,1.81185008811263,1.71648955715933,1.76429697001059,14156.8003712267,0.0,1.0
1997-05-19,7.0,7.125,6.625,7.0,23900,1.78006324446153,1.81185008811263,1.68470271350824,1.78006324446153,93985.4246867551,0.0,1.0
1997-05-20,7.0,7.125,7.0,7.125,17900,1.78006324446153,1.81185008811263,1.78006324446153,1.81185008811263,70390.7574013772,0.0,1.0
1997-05-21,6.938,7.125,6.75,7.0,16500,1.76429697001059,1.81185008811263,1.71648955715933,1.78006324446153,64885.3350347889,0.0,1.0
1997-05-22,6.75,7.25,6.75,7.25,3700,1.71648955715933,1.84363693176373,1.71648955715933,1.84363693176373,14550.044825983,0.0,1.0
1997-05-23,7.25,7.25,6.875,7.063,17600,1.84363693176373,1.84363693176373,1.74827640081043,1.79608381366169,69211.0240371082,0.0,1.0
1997-05-27,7.75,7.75,7.0,7.0,21800,1.97078430636812,1.97078430636812,1.78006324446153,1.78006324446153,85727.2911368729,0.0,1.0
1997-05-28,8.125,9.0,7.75,7.75,28100,2.06614483732142,2.28865274287911,1.97078430636812,1.97078430636812,110501.691786519,0.0,1.0
1997-05-29,8.0,8.5,8.0,8.5,3600,2.03435799367032,2.16150536827472,2.03435799367032,2.16150536827472,14156.8003712267,0.0,1.0
1997-05-30,8.125,8.25,8.0,8.0,17200,2.06614483732142,2.09793168097252,2.03435799367032,2.03435799367032,67638.0462180831,0.0,1.0
1997-06-02,8.0,8.25,8.0,8.25,2600,2.03435799367032,2.09793168097252,2.03435799367032,2.09793168097252,10224.3558236637,0.0,1.0
1997-06-03,8.375,8.375,8.25,8.375,6700,2.12971852462362,2.12971852462362,2.09793168097252,2.12971852462362,26347.3784686719,0.0,1.0
1997-06-04,8.0,8.0,8.0,8.0,4500,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,17696.0004640334,0.0,1.0
1997-06-05,8.375,8.375,8.0,8.0,11100,2.12971852462362,2.12971852462362,2.03435799367032,2.03435799367032,43650.1344779489,0.0,1.0
1997-06-06,8.5,8.5,8.0,8.25,58000,2.16150536827472,2.16150536827472,2.03435799367032,2.09793168097252,228081.783758652,0.0,1.0
1997-06-09,8.25,8.875,8.25,8.5,4300,2.09793168097252,2.25686589922801,2.09793168097252,2.16150536827472,16909.5115545208,0.0,1.0
1997-06-10,8.5,8.875,8.125,8.875,3000,2.16150536827472,2.25686589922801,2.06614483732142,2.25686589922801,11797.3336426889,0.0,1.0
1997-06-11,8.625,8.625,8.125,8.125,9200,2.19329221192582,2.19329221192582,2.06614483732142,2.06614483732142,36178.4898375793,0.0,1.0
1997-06-12,8.125,8.625,8.125,8.125,20100,2.06614483732142,2.19329221192582,2.06614483732142,2.06614483732142,79042.1354060157,0.0,1.0
1997-06-13,8.125,8.5,8.125,8.5,17500,2.06614483732142,2.16150536827472,2.06614483732142,2.16150536827472,68817.779582352,0.0,1.0
1997-06-16,8.0,8.0,8.0,8.0,1400,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,5505.42236658816,0.0,1.0
1997-06-17,8.0,8.0,7.875,7.875,300,2.03435799367032,2.03435799367032,2.00257115001922,2.00257115001922,1179.73336426889,0.0,1.0
1997-06-18,8.25,8.25,7.875,7.875,600,2.09793168097252,2.09793168097252,2.00257115001922,2.00257115001922,2359.46672853778,0.0,1.0
1997-06-19,8.25,8.25,8.25,8.25,2000,2.09793168097252,2.09793168097252,2.09793168097252,2.09793168097252,7864.88909512594,0.0,1.0
1997-06-20,8.0,8.25,7.75,7.75,19500,2.03435799367032,2.09793168097252,1.97078430636812,1.97078430636812,76682.668677478,0.0,1.0
1997-06-23,8.25,8.25,7.75,8.25,600,2.09793168097252,2.09793168097252,1.97078430636812,2.09793168097252,2359.46672853778,0.0,1.0
1997-06-24,8.25,8.25,7.75,8.0,2400,2.09793168097252,2.09793168097252,1.97078430636812,2.03435799367032,9437.86691415113,0.0,1.0
1997-06-25,8.25,8.25,7.875,8.0,14600,2.09793168097252,2.09793168097252,2.00257115001922,2.03435799367032,57413.6903944193,0.0,1.0
1997-06-26,8.0,8.25,7.875,8.25,3300,2.03435799367032,2.09793168097252,2.00257115001922,2.09793168097252,12977.0670069578,0.0,1.0
1997-06-27,8.0,8.0,8.0,8.0,0,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,0,0.0,1.0
1997-06-30,8.25,8.25,8.25,8.25,200,2.09793168097252,2.09793168097252,2.09793168097252,2.09793168097252,786.488909512594,0.0,1.0
1997-07-01,8.25,8.25,7.875,7.875,10600,2.09793168097252,2.09793168097252,2.00257115001922,2.00257115001922,41683.9122041675,0.0,1.0
1997-07-02,8.25,8.25,8.0,8.0,17800,2.09793168097252,2.09793168097252,2.03435799367032,2.03435799367032,69997.5129466208,0.0,1.0
1997-07-03,7.875,7.875,7.875,7.875,1000,2.00257115001922,2.00257115001922,2.00257115001922,2.00257115001922,3932.44454756298,0.0,1.0
1997-07-07,7.875,7.875,7.875,7.875,100,2.00257115001922,2.00257115001922,2.00257115001922,2.00257115001922,393.244454756298,0.0,1.0
1997-07-08,8.0,8.125,8.0,8.125,3700,2.03435799367032,2.06614483732142,2.03435799367032,2.06614483732142,14550.044825983,0.0,1.0
1997-07-09,8.0,8.125,8.0,8.125,6300,2.03435799367032,2.06614483732142,2.03435799367032,2.06614483732142,24774.4006496467,0.0,1.0
1997-07-10,8.0,8.125,7.875,8.125,800,2.03435799367032,2.06614483732142,2.00257115001922,2.06614483732142,3145.95563805038,0.0,1.0
1997-07-11,8.25,8.25,8.25,8.25,13800,2.09793168097252,2.09793168097252,2.09793168097252,2.09793168097252,54267.734756369,0.0,1.0
1997-07-14,8.0,8.25,7.875,8.25,3500,2.03435799367032,2.09793168097252,2.00257115001922,2.09793168097252,13763.5559164704,0.0,1.0
1997-07-15,8.0,8.0,8.0,8.0,1000,2.03435799367032,2.03435799367032,2.03435799367032,2.03435799367032,3932.44454756297,0.0,1.0
1997-07-16,8.25,8.25,7.875,8.25,12200,2.09793168097252,2.09793168097252,2.00257115001922,2.09793168097252,47975.8234802682,0.0,1.0
1997-07-17,8.12,8.12,8.12,8.12,0,2.06487336357538,2.06487336357538,2.06487336357538,2.06487336357538,0,0.0,1.0
1997-07-18,8.12,8.12,8.12,8.12,0,2.06487336357538,2.06487336357538,2.06487336357538,2.06487336357538,0,0.0,1.0
1997-07-21,8.12,8.12,8.12,8.12,0,2.06487336357538,2.06487336357538,2.06487336357538,2.06487336357538,0,0.0,1.0
1997-07-22,8.12,8.12,8.12,8.12,0,2.06487336357538,2.06487336357538,2.06487336357538,2.06487336357538,0,0.0,1.0
1997-07-23,7.88,8.12,7.88,8.12,4900,2.00384262376527,2.06487336357538,2.00384262376527,2.06487336357538,19268.9782830585,0.0,1.0
1997-07-24,8.0,8.25,8.0,8.125,4000,2.03435799367032,2.09793168097252,2.03435799367032,2.06614483732142,15729.7781902519,0.0,1.0
1997-07-25,8.125,8.25,7.875,8.25,9700,2.06614483732142,2.09793168097252,2.00257115001922,2.09793168097252,38144.7121113608,0.0,1.0
1997-07-28,8.25,8.25,8.25,8.25,400,2.09793168097252,2.09793168097252,2.09793168097252,2.09793168097252,1572.97781902519,0.0,1.0
1997-07-29,8.25,8.25,7.875,8.25,300,2.09793168097252,2.09793168097252,2.00257115001922,2.09793168097252,1179.73336426889,0.0,1.0
1997-07-30,8.25,8.25,7.875,8.25,800,2.09793168097252,2.09793168097252,2.00257115001922,2.09793168097252,3145.95563805038,0.0,1.0
1997-07-31,8.125,8.125,7.875,7.875,10800,2.06614483732142,2.06614483732142,2.00257115001922,2.00257115001922,42470.4011136801,0.0,1.0
1997-08-01,8.0,8.125,7.875,8.125,4700,2.03435799367032,2.06614483732142,2.00257115001922,2.06614483732142,18482.489373546,0.0,1.0
1997-08-04,8.125,8.125,7.875,8.0,79800,2.06614483732142,2.06614483732142,2.00257115001922,2.03435799367032,313809.074895525,0.0,1.0
1997-08-05,8.125,8.125,7.938,8.125,26200,2.06614483732142,2.06614483732142,2.01859171921938,2.06614483732142,103030.04714615,0.0,1.0
1997-08-06,7.875,7.875,7.875,7.875,200,2.00257115001922,2.00257115001922,2.00257115001922,2.00257115001922,786.488909512595,0.0,1.0
1997-08-07,7.875,7.875,7.875,7.875,6500,2.00257115001922,2.00257115001922,2.00257115001922,2.00257115001922,25560.8895591593,0.0,1.0
1997-08-08,8.0,8.125,8.0,8.0,3000,2.03435799367032,2.06614483732142,2.03435799367032,2.03435799367032,11797.3336426889,0.0,1.0
1997-08-11,8.0,8.0,7.875,7.875,1900,2.03435799367032,2.03435799367032,2.00257115001922,2.00257115001922,7471.64464036965,0.0,1.0
1997-08-12,8.125,8.125,7.875,8.125,13300,2.06614483732142,2.06614483732142,2.00257115001922,2.06614483732142,52301.5124825875,0.0,1.0
1997-08-13,8.625,8.75,7.875,8.375,11800,2.19329221192582,2.22507905557691,2.00257115001922,2.12971852462362,46402.845661243,0.0,1.0
1997-08-14,8.5,9.125,8.5,9.125,24200,2.16150536827472,2.32043958653021,2.16150536827472,2.32043958653021,95165.1580510237,0.0,1.0
1997-08-15,8.5,8.5,8.5,8.5,1500,2.16150536827472,2.16150536827472,2.16150536827472,2.16150536827472,5898.66682134445,0.0,1.0
1997-08-18,8.625,9.0,8.5,8.5,5600,2.19329221192582,2.28865274287911,2.16150536827472,2.16150536827472,22021.6894663526,0.0,1.0
1997-08-19,8.5,8.5,8.5,8.5,400,2.16150536827472,2.16150536827472,2.16150536827472,2.16150536827472,1572.97781902519,0.0,1.0
1997-08-20,9.0,9.0,8.5,9.0,500,2.28865274287911,2.28865274287911,2.16150536827472,2.28865274287911,1966.22227378149,0.0,1.0
1997-08-21,9.0,9.0,9.0,9.0,0,2.28865274287911,2.28865274287911,2.28865274287911,2.28865274287911,0,0.0,1.0
1997-08-22,8.5,9.0,8.5,8.5,7700,2.16150536827472,2.28865274287911,2.16150536827472,2.16150536827472,30279.8230162348,0.0,1.0
1997-08-25,8.5,9.0,8.5,8.75,3400,2.16150536827472,2.28865274287911,2.16150536827472,2.22507905557691,13370.3114617141,0.0,1.0
1997-08-26,8.5,8.5,8.5,8.5,0,2.16150536827472,2.16150536827472,2.16150536827472,2.16150536827472,0,0.0,1.0
1997-08-27,8.5,8.5,8.5,8.5,600,2.16150536827472,2.16150536827472,2.16150536827472,2.16150536827472,2359.46672853778,0.0,1.0
1997-08-28,9.0,9.0,8.5,9.0,1500,2.28865274287911,2.28865274287911,2.16150536827472,2.28865274287911,5898.66682134446,0.0,1.0
1997-08-29,8.75,9.188,8.75,9.0,19500,2.22507905557691,2.33646015573036,2.22507905557691,2.28865274287911,76682.6686774781,0.0,1.0
1997-09-02,8.75,9.188,8.75,8.75,6300,2.22507905557691,2.33646015573036,2.22507905557691,2.22507905557691,24774.4006496468,0.0,1.0
1997-09-03,9.0,9.0,8.75,8.75,6300,2.28865274287911,2.28865274287911,2.22507905557691,2.22507905557691,24774.4006496467,0.0,1.0
1997-09-04,9.25,9.25,9.0,9.25,3300,2.35222643018131,2.35222643018131,2.28865274287911,2.35222643018131,12977.0670069578,0.0,1.0
1997-09-05,8.75,8.75,8.75,8.75,3000,2.22507905557691,2.22507905557691,2.22507905557691,2.22507905557691,11797.3336426889,0.0,1.0
1997-09-08,9.25,9.25,9.0,9.0,3200,2.35222643018131,2.35222643018131,2.28865274287911,2.28865274287911,12583.8225522015,0.0,1.0
1997-09-09,10.0,10.25,9.25,9.25,9700,2.5429474920879,2.6065211793901,2.35222643018131,2.35222643018131,38144.7121113608,0.0,1.0
1997-09-10,9.875,10.25,9.875,10.0,6100,2.5111606484368,2.6065211793901,2.5111606484368,2.5429474920879,23987.9117401342,0.0,1.0
1997-09-11,10.0,10.0,9.875,9.875,3800,2.5429474920879,2.5429474920879,2.5111606484368,2.5111606484368,14943.2892807393,0.0,1.0
1997-09-12,10.0,10.0,9.75,9.875,19600,2.5429474920879,2.5429474920879,2.4793738047857,2.5111606484368,77075.9131322343,0.0,1.0
1997-09-15,9.625,10.0,9.5,10.0,26000,2.44758696113461,2.5429474920879,2.41580011748351,2.5429474920879,102243.558236637,0.0,1.0
1997-09-16,10.0,10.0,9.75,10.0,38200,2.5429474920879,2.5429474920879,2.4793738047857,2.5429474920879,150219.381716906,0.0,1.0
1997-09-17,9.75,9.75,9.75,9.75,700,2.4793738047857,2.4793738047857,2.4793738047857,2.4793738047857,2752.71118329408,0.0,1.0
1997-09-18,9.75,9.75,9.75,9.75,900,2.4793738047857,2.4793738047857,2.4793738047857,2.4793738047857,3539.20009280668,0.0,1.0
1997-09-19,9.875,9.875,9.875,9.875,400,2.5111606484368,2.5111606484368,2.5111606484368,2.5111606484368,1572.97781902519,0.0,1.0
1997-09-22,10.0,10.0,9.875,9.875,2900,2.5429474920879,2.5429474920879,2.5111606484368,2.5111606484368,11404.0891879326,0.0,1.0
1997-09-23,9.75,10.0,9.75,9.875,6700,2.4793738047857,2.5429474920879,2.4793738047857,2.5111606484368,26347.3784686719,0.0,1.0
1997-09-24,9.75,9.75,9.75,9.75,1900,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,7403.30642719552,0.09,1.0
1997-09-25,9.75,9.75,9.75,9.75,3200,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,12468.726614224,0.0,1.0
1997-09-26,9.75,9.75,9.75,9.75,700,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,2727.53394686151,0.0,1.0
1997-09-29,9.875,9.875,9.75,9.75,7200,2.53434059288391,2.53434059288391,2.5022603322145,2.5022603322145,28054.6348820041,0.0,1.0
1997-09-30,9.75,10.0,9.75,9.875,4100,2.5022603322145,2.56642085355333,2.5022603322145,2.53434059288391,15975.5559744745,0.0,1.0
1997-10-01,10.0,10.13,10.0,10.13,5300,2.56642085355333,2.59978432464952,2.56642085355333,2.59978432464952,20651.3284548086,0.0,1.0
1997-10-02,10.38,10.38,10.38,10.38,10900,2.66394484598836,2.66394484598836,2.66394484598836,2.66394484598836,42471.6000297006,0.0,1.0
1997-10-03,10.25,10.5,10.0,10.0,14400,2.63058137489216,2.694741896231,2.56642085355333,2.56642085355333,56109.2697640083,0.0,1.0
1997-10-06,11.0,11.38,10.25,10.5,8700,2.82306293890866,2.92058693134369,2.63058137489216,2.694741896231,33899.3504824217,0.0,1.0
1997-10-07,11.5,11.75,11.0,11.25,5400,2.95138398158633,3.01554450292516,2.82306293890866,2.88722346024749,21040.9761615031,0.0,1.0
1997-10-08,11.75,11.75,11.5,11.75,3600,3.01554450292516,3.01554450292516,2.95138398158633,3.01554450292516,14027.3174410021,0.0,1.0
1997-10-09,11.5,11.63,11.5,11.5,5200,2.95138398158633,2.98474745268252,2.95138398158633,2.95138398158633,20261.6807481141,0.0,1.0
1997-10-10,12.25,12.63,11.5,11.75,64400,3.14386554560283,3.24138953803785,2.95138398158633,3.01554450292516,250933.123111259,0.0,1.0
1997-10-13,12.63,12.75,12.0,12.25,67200,3.24138953803785,3.27218658828049,3.07970502426399,3.14386554560283,261843.258898705,0.0,1.0
1997-10-14,12.13,12.63,12.13,12.63,19800,3.11306849536019,3.24138953803785,3.11306849536019,3.24138953803785,77150.2459255113,0.0,1.0
1997-10-15,12.0,12.25,12.0,12.25,10800,3.07970502426399,3.14386554560283,3.07970502426399,3.14386554560283,42081.9523230062,0.0,1.0
1997-10-16,10.75,12.0,10.75,11.5,9500,2.75890241756983,3.07970502426399,2.75890241756983,2.95138398158633,37016.5321359776,0.0,1.0
1997-10-17,10.75,10.88,10.0,10.38,3000,2.75890241756983,2.79226588866602,2.56642085355333,2.66394484598836,11689.431200835,0.0,1.0
1997-10-20,10.25,10.75,9.75,10.75,8500,2.63058137489216,2.75890241756983,2.5022603322145,2.75890241756983,33120.0550690327,0.0,1.0
1997-10-21,10.25,11.0,10.25,10.25,4400,2.63058137489216,2.82306293890866,2.63058137489216,2.63058137489216,17144.4990945581,0.0,1.0
1997-10-22,10.5,10.5,10.25,10.5,1900,2.694741896231,2.694741896231,2.63058137489216,2.694741896231,7403.30642719552,0.0,1.0
1997-10-23,10.5,10.5,10.25,10.25,1400,2.694741896231,2.694741896231,2.63058137489216,2.63058137489216,5455.06789372301,0.0,1.0
1997-10-24,10.0,10.0,10.0,10.0,600,2.56642085355333,2.56642085355333,2.56642085355333,2.56642085355333,2337.88624016701,0.0,1.0
1997-10-27,9.5,10.0,9.5,10.0,9200,2.43809981087566,2.56642085355333,2.43809981087566,2.56642085355333,35847.5890158942,0.0,1.0
1997-10-28,9.5,10.25,9.5,9.5,12200,2.43809981087566,2.63058137489216,2.43809981087566,2.43809981087566,47537.0202167292,0.0,1.0
1997-10-29,10.5,10.75,10.5,10.75,200,2.694741896231,2.75890241756983,2.694741896231,2.75890241756983,779.295413389002,0.0,1.0
1997-10-30,10.0,10.13,9.5,10.0,3500,2.56642085355333,2.59978432464952,2.43809981087566,2.56642085355333,13637.6697343076,0.0,1.0
1997-10-31,10.5,11.0,10.25,11.0,14100,2.694741896231,2.82306293890866,2.63058137489216,2.82306293890866,54940.3266439246,0.0,1.0
1997-11-03,10.75,11.75,10.75,11.0,7300,2.75890241756983,3.01554450292516,2.75890241756983,2.82306293890866,28444.2825886986,0.0,1.0
1997-11-04,11.0,11.0,10.38,11.0,5800,2.82306293890866,2.82306293890866,2.66394484598836,2.82306293890866,22599.5669882811,0.0,1.0
1997-11-05,10.25,10.25,10.25,10.25,1100,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,4286.12477363952,0.0,1.0
1997-11-06,10.0,10.0,10.0,10.0,1800,2.56642085355333,2.56642085355333,2.56642085355333,2.56642085355333,7013.65872050103,0.0,1.0
1997-11-07,10.0,10.5,9.75,10.5,2200,2.56642085355333,2.694741896231,2.5022603322145,2.694741896231,8572.24954727903,0.0,1.0
1997-11-10,10.0,10.5,10.0,10.5,4700,2.56642085355333,2.694741896231,2.56642085355333,2.694741896231,18313.4422146416,0.0,1.0
1997-11-11,9.75,10.5,9.75,9.75,2000,2.5022603322145,2.694741896231,2.5022603322145,2.5022603322145,7792.95413389002,0.0,1.0
1997-11-12,9.75,9.75,9.75,9.75,400,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,1558.590826778,0.0,1.0
1997-11-13,9.75,10.5,9.75,9.75,2800,2.5022603322145,2.694741896231,2.5022603322145,2.5022603322145,10910.135787446,0.0,1.0
1997-11-14,9.75,9.75,9.75,9.75,0,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,0,0.0,1.0
1997-11-17,10.75,10.75,10.25,10.5,9300,2.75890241756983,2.75890241756983,2.63058137489216,2.694741896231,36237.2367225886,0.0,1.0
1997-11-18,10.25,10.25,10.25,10.25,1400,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,5455.06789372303,0.0,1.0
1997-11-19,10.75,10.75,10.75,10.75,2600,2.75890241756983,2.75890241756983,2.75890241756983,2.75890241756983,10130.840374057,0.0,1.0
1997-11-20,10.25,11.0,10.25,11.0,200,2.63058137489216,2.82306293890866,2.63058137489216,2.82306293890866,779.295413389004,0.0,1.0
1997-11-21,10.25,10.25,10.25,10.25,200,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,779.295413389004,0.0,1.0
1997-11-24,9.875,10.75,9.875,10.75,9700,2.53434059288391,2.75890241756983,2.53434059288391,2.75890241756983,37795.8275493667,0.0,1.0
1997-11-25,9.875,10.5,9.875,10.5,800,2.53434059288391,2.694741896231,2.53434059288391,2.694741896231,3117.18165355602,0.0,1.0
1997-11-26,9.75,9.75,9.75,9.75,600,2.5022603322145,2.5022603322145,2.5022603322145,2.5022603322145,2337.88624016701,0.0,1.0
1997-11-28,9.875,10.0,9.875,9.875,2000,2.53434059288391,2.56642085355333,2.53434059288391,2.53434059288391,7792.95413389004,0.0,1.0
1997-12-01,10.63,10.75,10.5,10.69,6400,2.72810536732719,2.75890241756983,2.694741896231,2.74350389244851,24937.4532284481,0.0,1.0
1997-12-02,10.0,11.0,10.0,10.75,2900,2.56642085355333,2.82306293890866,2.56642085355333,2.75890241756983,11299.7834941405,0.0,1.0
1997-12-03,10.38,10.5,10.25,10.25,5600,2.66394484598836,2.694741896231,2.63058137489216,2.63058137489216,21820.2715748921,0.0,1.0
1997-12-04,10.95,10.95,10.25,10.25,7600,2.81023083464089,2.81023083464089,2.63058137489216,2.63058137489216,29613.2257087822,0.0,1.0
1997-12-05,10.5,11.0,10.25,10.25,5100,2.694741896231,2.82306293890866,2.63058137489216,2.63058137489216,19872.0330414195,0.0,1.0
1997-12-08,10.5,10.5,10.38,10.38,1800,2.694741896231,2.694741896231,2.66394484598836,2.66394484598836,7013.65872050102,0.0,1.0
1997-12-09,11.0,11.0,10.38,10.38,3900,2.82306293890866,2.82306293890866,2.66394484598836,2.66394484598836,15196.2605610856,0.0,1.0
1997-12-10,11.0,11.5,10.75,11.0,37700,2.82306293890866,2.95138398158633,2.75890241756983,2.82306293890866,146897.185423827,0.0,1.0
1997-12-11,11.38,11.38,10.75,11.38,8900,2.92058693134369,2.92058693134369,2.75890241756983,2.92058693134369,34678.6458958106,0.0,1.0
1997-12-12,11.25,11.5,10.75,10.75,16600,2.88722346024749,2.95138398158633,2.75890241756983,2.75890241756983,64681.5193112874,0.0,1.0
1997-12-15,10.88,11.38,10.75,11.38,8600,2.79226588866602,2.92058693134369,2.75890241756983,2.92058693134369,33509.7027757272,0.0,1.0
1997-12-16,11.25,11.25,11.0,11.0,6200,2.88722346024749,2.88722346024749,2.82306293890866,2.82306293890866,24158.1578150591,0.0,1.0
1997-12-17,11.0,11.25,11.0,11.25,1000,2.82306293890866,2.88722346024749,2.82306293890866,2.88722346024749,3896.47706694502,0.0,1.0
1997-12-18,10.75,11.25,10.75,10.75,2000,2.75890241756983,2.88722346024749,2.75890241756983,2.75890241756983,7792.95413389003,0.0,1.0
1997-12-19,11.25,11.25,11.0,11.25,2800,2.88722346024749,2.88722346024749,2.82306293890866,2.88722346024749,10910.1357874461,0.0,1.0
1997-12-22,11.25,11.25,11.0,11.0,2500,2.88722346024749,2.88722346024749,2.82306293890866,2.82306293890866,9741.19266736256,0.0,1.0
1997-12-23,11.25,11.25,11.25,11.25,0,2.88722346024749,2.88722346024749,2.88722346024749,2.88722346024749,0,0.0,1.0
1997-12-24,11.25,11.25,11.0,11.0,4700,2.88722346024749,2.88722346024749,2.82306293890866,2.82306293890866,18313.4422146416,0.0,1.0
1997-12-26,11.0,11.0,11.0,11.0,2000,2.82306293890866,2.82306293890866,2.82306293890866,2.82306293890866,7792.95413389004,0.0,1.0
1997-12-29,11.13,11.25,11.13,11.13,8300,2.85642641000486,2.88722346024749,2.85642641000486,2.85642641000486,32340.7596556436,0.0,1.0
1997-12-30,11.25,11.38,11.25,11.38,1500,2.88722346024749,2.92058693134369,2.88722346024749,2.92058693134369,5844.71560041753,0.0,1.0
1997-12-31,11.56,11.56,11.13,11.25,6500,2.96678250670765,2.96678250670765,2.85642641000486,2.88722346024749,25327.1009351426,0.0,1.0
1998-01-02,10.88,11.38,10.88,11.25,6600,2.79226588866602,2.92058693134369,2.79226588866602,2.88722346024749,25716.7486418371,0.0,1.0
1998-01-05,11.38,11.38,10.88,11.0,3700,2.92058693134369,2.92058693134369,2.79226588866602,2.82306293890866,14416.9651476966,0.0,1.0
1998-01-06,11.38,11.38,11.25,11.25,3700,2.92058693134369,2.92058693134369,2.88722346024749,2.88722346024749,14416.9651476966,0.0,1.0
1998-01-07,11.25,11.25,11.25,11.25,2500,2.88722346024749,2.88722346024749,2.88722346024749,2.88722346024749,9741.19266736256,0.0,1.0
1998-01-08,11.38,11.38,11.0,11.0,1600,2.92058693134369,2.92058693134369,2.82306293890866,2.82306293890866,6234.36330711202,0.0,1.0
1998-01-09,10.88,11.0,10.75,11.0,900,2.79226588866602,2.82306293890866,2.75890241756983,2.82306293890866,3506.82936025052,0.0,1.0
1998-01-12,11.0,11.0,10.75,10.75,700,2.82306293890866,2.82306293890866,2.75890241756983,2.75890241756983,2727.53394686151,0.0,1.0
1998-01-13,11.13,11.13,11.0,11.0,3100,2.85642641000486,2.85642641000486,2.82306293890866,2.82306293890866,12079.0789075295,0.0,1.0
1998-01-14,11.25,11.25,11.25,11.25,200,2.88722346024749,2.88722346024749,2.88722346024749,2.88722346024749,779.295413389005,0.0,1.0
1998-01-15,11.0,11.19,11.0,11.13,4800,2.82306293890866,2.87182493512617,2.82306293890866,2.85642641000486,18703.0899213361,0.0,1.0
1998-01-16,11.0,11.25,11.0,11.13,8900,2.82306293890866,2.88722346024749,2.82306293890866,2.85642641000486,34678.6458958107,0.0,1.0
1998-01-20,10.13,10.88,10.13,10.75,26000,2.59978432464952,2.79226588866602,2.59978432464952,2.75890241756983,101308.403740571,0.0,1.0
1998-01-21,10.0,10.25,9.875,10.13,29300,2.56642085355333,2.63058137489216,2.53434059288391,2.59978432464952,114166.778061489,0.0,1.0
1998-01-22,10.13,10.13,9.875,10.13,6900,2.59978432464952,2.59978432464952,2.53434059288391,2.59978432464952,26885.6917619206,0.0,1.0
1998-01-23,9.875,9.875,9.875,9.875,600,2.53434059288391,2.53434059288391,2.53434059288391,2.53434059288391,2337.88624016701,0.0,1.0
1998-01-26,9.875,9.875,9.875,9.875,300,2.53434059288391,2.53434059288391,2.53434059288391,2.53434059288391,1168.94312008351,0.0,1.0
1998-01-27,9.88,9.88,9.88,9.88,0,2.53562380331069,2.53562380331069,2.53562380331069,2.53562380331069,0,0.0,1.0
1998-01-28,9.75,9.875,9.75,9.875,4000,2.5022603322145,2.53434059288391,2.5022603322145,2.53434059288391,15585.90826778,0.0,1.0
1998-01-29,10.0,10.0,9.75,9.813,10100,2.56642085355333,2.56642085355333,2.5022603322145,2.51842878359188,39354.4183761446,0.0,1.0
1998-01-30,10.0,10.0,9.75,9.75,2500,2.56642085355333,2.56642085355333,2.5022603322145,2.5022603322145,9741.19266736254,0.0,1.0
1998-02-02,9.875,10.13,9.875,10.0,6700,2.53434059288391,2.59978432464952,2.53434059288391,2.56642085355333,26106.3963485316,0.0,1.0
1998-02-03,10.13,10.13,10.0,10.0,2200,2.59978432464952,2.59978432464952,2.56642085355333,2.56642085355333,8572.24954727905,0.0,1.0
1998-02-04,10.13,10.13,10.0,10.0,1800,2.59978432464952,2.59978432464952,2.56642085355333,2.56642085355333,7013.65872050104,0.0,1.0
1998-02-05,10.0,10.13,10.0,10.0,6100,2.56642085355333,2.59978432464952,2.56642085355333,2.56642085355333,23768.5101083646,0.0,1.0
1998-02-06,10.13,10.25,10.0,10.06,13200,2.59978432464952,2.63058137489216,2.56642085355333,2.58181937867465,51433.4972836743,0.0,1.0
1998-02-09,10.25,10.25,10.13,10.13,2400,2.63058137489216,2.63058137489216,2.59978432464952,2.59978432464952,9351.54496066805,0.0,1.0
1998-02-10,10.38,10.38,10.38,10.38,2000,2.66394484598836,2.66394484598836,2.66394484598836,2.66394484598836,7792.95413389002,0.0,1.0
1998-02-11,10.38,10.38,10.38,10.38,0,2.66394484598836,2.66394484598836,2.66394484598836,2.66394484598836,0,0.0,1.0
1998-02-12,10.38,10.38,10.38,10.38,7300,2.66394484598836,2.66394484598836,2.66394484598836,2.66394484598836,28444.2825886986,0.0,1.0
1998-02-13,10.25,10.5,10.25,10.38,68700,2.63058137489216,2.694741896231,2.63058137489216,2.66394484598836,267687.974499123,0.0,1.0
1998-02-17,10.5,10.5,10.5,10.5,4700,2.694741896231,2.694741896231,2.694741896231,2.694741896231,18313.4422146415,0.0,1.0
1998-02-18,10.13,10.5,10.13,10.25,1800,2.59978432464952,2.694741896231,2.59978432464952,2.63058137489216,7013.65872050104,0.0,1.0
1998-02-19,10.5,10.5,10.25,10.25,1900,2.694741896231,2.694741896231,2.63058137489216,2.63058137489216,7403.30642719552,0.0,1.0
1998-02-20,10.25,10.25,10.25,10.25,100,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,389.647706694502,0.0,1.0
1998-02-23,10.25,10.5,10.25,10.5,53300,2.63058137489216,2.694741896231,2.63058137489216,2.694741896231,207682.22766817,0.0,1.0
1998-02-24,10.25,10.25,10.25,10.25,1700,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,6624.01101380653,0.0,1.0
1998-02-25,10.5,10.5,10.5,10.5,400,2.694741896231,2.694741896231,2.694741896231,2.694741896231,1558.590826778,0.0,1.0
1998-02-26,10.25,10.25,10.25,10.25,9300,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,36237.2367225887,0.0,1.0
1998-02-27,10.31,10.5,10.31,10.5,6500,2.64597990001348,2.694741896231,2.64597990001348,2.694741896231,25327.1009351426,0.0,1.0
1998-03-02,10.5,10.5,10.13,10.13,400,2.694741896231,2.694741896231,2.59978432464952,2.59978432464952,1558.590826778,0.0,1.0
1998-03-03,10.5,10.5,10.5,10.5,0,2.694741896231,2.694741896231,2.694741896231,2.694741896231,0,0.0,1.0
1998-03-04,10.5,10.5,10.13,10.13,500,2.694741896231,2.694741896231,2.59978432464952,2.59978432464952,1948.2385334725,0.0,1.0
1998-03-05,10.5,10.5,10.5,10.5,3000,2.694741896231,2.694741896231,2.694741896231,2.694741896231,11689.431200835,0.0,1.0
1998-03-06,10.5,10.5,10.25,10.5,1800,2.694741896231,2.694741896231,2.63058137489216,2.694741896231,7013.65872050102,0.0,1.0
1998-03-09,10.5,10.5,10.13,10.13,900,2.694741896231,2.694741896231,2.59978432464952,2.59978432464952,3506.82936025051,0.0,1.0
1998-03-10,10.5,10.5,10.13,10.13,2400,2.694741896231,2.694741896231,2.59978432464952,2.59978432464952,9351.54496066802,0.0,1.0
1998-03-11,10.5,10.5,10.25,10.25,3800,2.694741896231,2.694741896231,2.63058137489216,2.63058137489216,14806.612854391,0.0,1.0
1998-03-12,10.25,10.25,10.25,10.25,27000,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,105204.880807516,0.0,1.0
1998-03-13,10.25,10.25,10.25,10.25,700,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,2727.53394686151,0.0,1.0
1998-03-16,10.25,10.25,10.25,10.25,300,2.63058137489216,2.63058137489216,2.63058137489216,2.63058137489216,1168.94312008351,0.0,1.0
1998-03-17,10.38,10.38,10.25,10.25,1600,2.66394484598836,2.66394484598836,2.63058137489216,2.63058137489216,6234.36330711201,0.0,1.0
1998-03-18,10.5,10.5,10.25,10.25,1500,2.72040610476653,2.72040610476653,2.65563453084352,2.65563453084352,5789.57677399849,0.1,1.0
1998-03-19,10.5,10.75,10.5,10.5,8100,2.72040610476653,2.78517767868954,2.72040610476653,2.72040610476653,31263.7145795918,0.0,1.0
1998-03-20,10.5,10.5,10.5,10.5,200,2.72040610476653,2.72040610476653,2.72040610476653,2.72040610476653,771.943569866465,0.0,1.0
1998-03-23,10.5,10.75,10.5,10.75,10900,2.72040610476653,2.78517767868954,2.72040610476653,2.78517767868954,42070.9245577223,0.0,1.0
1998-03-24,10.5,11.0,10.5,10.75,31900,2.72040610476653,2.84994925261255,2.72040610476653,2.78517767868954,123124.999393701,0.0,1.0
1998-03-25,11.25,11.38,10.5,10.5,17400,2.91472082653557,2.94840204497553,2.72040610476653,2.72040610476653,67159.0905783824,0.0,1.0
1998-03-26,11.0,11.25,10.75,11.0,22800,2.84994925261255,2.91472082653557,2.78517767868954,2.84994925261255,88001.5669647772,0.0,1.0
1998-03-27,11.31,11.38,11.0,11.0,4100,2.93026600427709,2.94840204497553,2.84994925261255,2.84994925261255,15824.8431822625,0.0,1.0
1998-03-30,10.88,11.31,10.88,11.31,900,2.81885889712951,2.93026600427709,2.81885889712951,2.93026600427709,3473.74606439909,0.0,1.0
1998-03-31,11.25,11.25,10.88,11.13,15100,2.91472082653557,2.91472082653557,2.81885889712951,2.88363047105252,58281.7395249181,0.0,1.0
1998-04-01,11.75,11.75,11.25,11.25,12400,3.04426397438159,3.04426397438159,2.91472082653557,2.91472082653557,47860.5013317209,0.0,1.0
1998-04-02,11.88,11.88,11.63,11.75,15200,3.07794519282156,3.07794519282156,3.01317361889855,3.04426397438159,58667.7113098513,0.0,1.0
1998-04-03,11.88,12.16,11.88,12.0,22700,3.07794519282156,3.15048935561533,3.07794519282156,3.1090355483046,87615.5951798438,0.0,1.0
1998-04-06,12.0,12.25,11.5,12.25,7700,3.1090355483046,3.17380712222762,2.97949240045858,3.17380712222762,29719.827439859,0.0,1.0
1998-04-07,11.63,11.63,11.63,11.63,100,3.01317361889855,3.01317361889855,3.01317361889855,3.01317361889855,385.971784933232,0.0,1.0
1998-04-08,11.63,12.0,11.5,11.63,5900,3.01317361889855,3.1090355483046,2.97949240045858,3.01317361889855,22772.3353110607,0.0,1.0
1998-04-09,11.75,12.0,11.5,11.5,10500,3.04426397438159,3.1090355483046,2.97949240045858,2.97949240045858,40527.0374179895,0.0,1.0
1998-04-13,11.5,12.25,11.5,11.5,30900,2.97949240045858,3.17380712222762,2.97949240045858,2.97949240045858,119265.281544369,0.0,1.0
1998-04-14,11.75,11.75,11.5,11.63,24100,3.04426397438159,3.04426397438159,2.97949240045858,3.01317361889855,93019.2001689091,0.0,1.0
1998-04-15,11.75,11.75,11.63,11.63,6400,3.04426397438159,3.04426397438159,3.01317361889855,3.01317361889855,24702.1942357269,0.0,1.0
1998-04-16,11.88,12.25,11.38,11.63,20200,3.07794519282156,3.17380712222762,2.94840204497553,3.01317361889855,77966.300556513,0.0,1.0
1998-04-17,12.13,12.25,11.88,12.13,9600,3.14271676674457,3.17380712222762,3.07794519282156,3.14271676674457,37053.2913535903,0.0,1.0
1998-04-20,11.75,12.25,11.75,12.0,11300,3.04426397438159,3.17380712222762,3.04426397438159,3.1090355483046,43614.8116974553,0.0,1.0
1998-04-21,12.25,12.25,11.75,12.25,2000,3.17380712222762,3.17380712222762,3.04426397438159,3.17380712222762,7719.43569866465,0.0,1.0
1998-04-22,12.75,13.25,11.75,11.75,28900,3.30335027007364,3.43289341791967,3.04426397438159,3.04426397438159,111545.845845704,0.0,1.0
1998-04-23,13.63,14.0,12.75,12.75,13200,3.53134621028265,3.6272081396887,3.30335027007364,3.30335027007364,50948.2756111867,0.0,1.0
1998-04-24,13.25,13.75,12.75,13.0,11400,3.43289341791967,3.56243656576569,3.30335027007364,3.36812184399665,44000.7834823885,0.0,1.0
1998-04-27,12.25,12.75,12.25,12.25,2600,3.17380712222762,3.30335027007364,3.17380712222762,3.17380712222762,10035.266408264,0.0,1.0
1998-04-28,13.0,13.0,12.25,12.5,16900,3.36812184399665,3.36812184399665,3.17380712222762,3.23857869615063,65229.2316537164,0.0,1.0
1998-04-29,13.0,13.0,12.75,12.75,4200,3.36812184399665,3.36812184399665,3.30335027007364,3.30335027007364,16210.8149671958,0.0,1.0
1998-04-30,13.0,13.0,12.75,12.75,3800,3.36812184399665,3.36812184399665,3.30335027007364,3.30335027007364,14666.9278274629,0.0,1.0
1998-05-01,13.0,13.0,13.0,13.0,3100,3.36812184399665,3.36812184399665,3.36812184399665,3.36812184399665,11965.1253329302,0.0,1.0
1998-05-04,12.75,13.0,12.75,13.0,8300,3.30335027007364,3.36812184399665,3.30335027007364,3.36812184399665,32035.6581494583,0.0,1.0
1998-05-05,13.0,13.0,12.75,13.0,2100,3.36812184399665,3.36812184399665,3.30335027007364,3.36812184399665,8105.4074835979,0.0,1.0
1998-05-06,12.5,13.0,12.25,13.0,21600,3.23857869615063,3.36812184399665,3.17380712222762,3.36812184399665,83369.9055455783,0.0,1.0
1998-05-07,11.75,12.75,11.75,12.75,19000,3.04426397438159,3.30335027007364,3.04426397438159,3.30335027007364,73334.6391373143,0.0,1.0
1998-05-08,11.88,12.25,11.75,11.75,5700,3.07794519282156,3.17380712222762,3.04426397438159,3.04426397438159,22000.3917411943,0.0,1.0
1998-05-11,11.63,11.75,11.63,11.75,2900,3.01317361889855,3.04426397438159,3.01317361889855,3.04426397438159,11193.1817630637,0.0,1.0
1998-05-12,11.5,11.5,11.5,11.5,100,2.97949240045858,2.97949240045858,2.97949240045858,2.97949240045858,385.971784933233,0.0,1.0
1998-05-13,12.25,12.25,11.5,12.25,700,3.17380712222762,3.17380712222762,2.97949240045858,3.17380712222762,2701.80249453263,0.0,1.0
1998-05-14,12.25,12.25,11.5,12.25,2500,3.17380712222762,3.17380712222762,2.97949240045858,3.17380712222762,9649.29462333081,0.0,1.0
1998-05-15,11.75,12.25,11.75,12.25,11500,3.04426397438159,3.17380712222762,3.04426397438159,3.17380712222762,44386.7552673218,0.0,1.0
1998-05-18,12.0,12.0,12.0,12.0,2800,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,10807.2099781305,0.0,1.0
1998-05-19,12.0,12.0,12.0,12.0,500,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,1929.85892466617,0.0,1.0
1998-05-20,12.0,12.0,12.0,12.0,800,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,3087.77427946587,0.0,1.0
1998-05-21,12.0,12.0,12.0,12.0,600,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,2315.8307095994,0.0,1.0
1998-05-22,12.0,12.0,12.0,12.0,500,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,1929.85892466617,0.0,1.0
1998-05-26,12.0,12.0,11.75,12.0,7300,3.1090355483046,3.1090355483046,3.04426397438159,3.1090355483046,28175.940300126,0.0,1.0
1998-05-27,12.0,12.0,11.75,12.0,122800,3.1090355483046,3.1090355483046,3.04426397438159,3.1090355483046,473973.35189801,0.0,1.0
1998-05-28,12.63,12.75,11.75,11.75,54200,3.2722599145906,3.30335027007364,3.04426397438159,3.04426397438159,209196.707433812,0.0,1.0
1998-05-29,12.88,13.38,12.63,13.0,14900,3.33703148851361,3.46657463635963,3.2722599145906,3.36812184399665,57509.7959550517,0.0,1.0
1998-06-01,12.5,12.5,12.25,12.25,1500,3.23857869615063,3.23857869615063,3.17380712222762,3.17380712222762,5789.57677399849,0.0,1.0
1998-06-02,11.75,11.75,11.25,11.75,3500,3.04426397438159,3.04426397438159,2.91472082653557,3.04426397438159,13509.0124726632,0.0,1.0
1998-06-03,12.25,12.25,11.25,12.25,2800,3.17380712222762,3.17380712222762,2.91472082653557,3.17380712222762,10807.2099781305,0.0,1.0
1998-06-04,11.25,12.0,11.25,11.25,2000,2.91472082653557,3.1090355483046,2.91472082653557,2.91472082653557,7719.43569866465,0.0,1.0
1998-06-05,12.0,12.0,12.0,12.0,3500,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,13509.0124726632,0.0,1.0
1998-06-08,11.38,11.38,11.38,11.38,1000,2.94840204497553,2.94840204497553,2.94840204497553,2.94840204497553,3859.71784933233,0.0,1.0
1998-06-09,11.75,11.75,11.75,11.75,1400,3.04426397438159,3.04426397438159,3.04426397438159,3.04426397438159,5403.60498906526,0.0,1.0
1998-06-10,11.38,12.0,11.38,12.0,3100,2.94840204497553,3.1090355483046,2.94840204497553,3.1090355483046,11965.1253329302,0.0,1.0
1998-06-11,11.75,11.75,11.75,11.75,200,3.04426397438159,3.04426397438159,3.04426397438159,3.04426397438159,771.943569866466,0.0,1.0
1998-06-12,11.75,11.75,11.75,11.75,100,3.04426397438159,3.04426397438159,3.04426397438159,3.04426397438159,385.971784933233,0.0,1.0
1998-06-15,11.75,11.75,11.75,11.75,0,3.04426397438159,3.04426397438159,3.04426397438159,3.04426397438159,0,0.0,1.0
1998-06-16,11.63,11.63,11.63,11.63,1200,3.01317361889855,3.01317361889855,3.01317361889855,3.01317361889855,4631.66141919879,0.0,1.0
1998-06-17,12.0,13.0,11.63,11.63,12900,3.1090355483046,3.36812184399665,3.01317361889855,3.01317361889855,49790.3602563871,0.0,1.0
1998-06-18,12.0,12.75,12.0,12.0,2600,3.1090355483046,3.30335027007364,3.1090355483046,3.1090355483046,10035.2664082641,0.0,1.0
1998-06-19,12.69,12.69,12.69,12.69,5500,3.28780509233212,3.28780509233212,3.28780509233212,3.28780509233212,21228.4481713278,0.0,1.0
1998-06-22,12.0,12.63,12.0,12.63,2200,3.1090355483046,3.2722599145906,3.1090355483046,3.2722599145906,8491.37926853113,0.0,1.0
1998-06-23,12.0,12.0,12.0,12.0,0,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,0,0.0,1.0
1998-06-24,12.0,12.0,12.0,12.0,0,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,0,0.0,1.0
1998-06-25,11.5,11.5,11.5,11.5,500,2.97949240045858,2.97949240045858,2.97949240045858,2.97949240045858,1929.85892466616,0.0,1.0
1998-06-26,12.0,12.0,12.0,12.0,300,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,1157.9153547997,0.0,1.0
1998-06-29,11.56,12.0,11.56,12.0,3500,2.9950375782001,3.1090355483046,2.9950375782001,3.1090355483046,13509.0124726632,0.0,1.0
1998-06-30,12.0,12.0,12.0,12.0,4800,3.1090355483046,3.1090355483046,3.1090355483046,3.1090355483046,18526.6456767952,0.0,1.0
1998-07-01,11.88,12.13,11.88,12.0,2400,3.07794519282156,3.14271676674457,3.07794519282156,3.1090355483046,9263.32283839758,0.0,1.0
1998-07-02,11.88,11.88,11.88,11.88,5300,3.07794519282156,3.07794519282156,3.07794519282156,3.07794519282156,20456.5046014613,0.0,1.0
1998-07-06,11.88,12.0,11.88,11.88,1400,3.07794519282156,3.1090355483046,3.07794519282156,3.07794519282156,5403.60498906526,0.0,1.0
1998-07-07,12.0,12.0,11.88,12.0,3200,3.1090355483046,3.1090355483046,3.07794519282156,3.1090355483046,12351.0971178635,0.0,1.0
1998-07-08,11.88,12.0,11.88,12.0,4200,3.07794519282156,3.1090355483046,3.07794519282156,3.1090355483046,16210.8149671958,0.0,1.0
1998-07-09,11.88,12.0,11.88,11.88,2600,3.07794519282156,3.1090355483046,3.07794519282156,3.07794519282156,10035.266408264,0.0,1.0
1998-07-10,12.0,12.0,11.88,12.0,1000,3.1090355483046,3.1090355483046,3.07794519282156,3.1090355483046,3859.71784933233,0.0,1.0
1998-07-13,11.88,11.88,11.88,11.88,2100,3.07794519282156,3.07794519282156,3.07794519282156,3.07794519282156,8105.40748359788,0.0,1.0
1998-07-14,11.38,11.88,11.38,11.88,22800,2.94840204497553,3.07794519282156,2.94840204497553,3.07794519282156,88001.5669647772,0.0,1.0
1998-07-15,11.88,12.0,11.38,11.38,6700,3.07794519282156,3.1090355483046,2.94840204497553,2.94840204497553,25860.1095905266,0.0,1.0
1998-07-16,11.88,11.88,11.88,11.88,8400,3.07794519282156,3.07794519282156,3.07794519282156,3.07794519282156,32421.6299343915,0.0,1.0
1998-07-17,11.88,11.88,11.88,11.88,2700,3.07794519282156,3.07794519282156,3.07794519282156,3.07794519282156,10421.2381931973,0.0,1.0
1998-07-20,11.88,11.88,11.88,11.88,500,3.07794519282156,3.07794519282156,3.07794519282156,3.07794519282156,1929.85892466616,0.0,1.0
1998-07-21,11.63,11.88,11.63,11.88,4900,3.01317361889855,3.07794519282156,3.01317361889855,3.07794519282156,18912.6174617284,0.0,1.0
1998-07-22,11.63,11.63,11.63,11.63,500,3.01317361889855,3.01317361889855,3.01317361889855,3.01317361889855,1929.85892466616,0.0,1.0
1998-07-23,11.63,11.63,11.63,11.63,2200,3.01317361889855,3.01317361889855,3.01317361889855,3.01317361889855,8491.37926853111,0.0,1.0
1998-07-24,11.38,11.38,11.38,11.38,400,2.94840204497553,2.94840204497553,2.94840204497553,2.94840204497553,1543.88713973293,0.0,1.0
1998-07-27,11.38,11.38,11.38,11.38,800,2.94840204497553,2.94840204497553,2.94840204497553,2.94840204497553,3087.77427946587,0.0,1.0
1998-07-28,11.25,11.38,11.25,11.38,3000,2.91472082653557,2.94840204497553,2.91472082653557,2.94840204497553,11579.153547997,0.0,1.0
1998-07-29,11.0,11.0,11.0,11.0,400,2.84994925261255,2.84994925261255,2.84994925261255,2.84994925261255,1543.88713973293,0.0,1.0
1998-07-30,11.0,11.0,11.0,11.0,500,2.84994925261255,2.84994925261255,2.84994925261255,2.84994925261255,1929.85892466617,0.0,1.0
1998-07-31,10.63,11.0,10.63,11.0,4200,2.7540873232065,2.84994925261255,2.7540873232065,2.84994925261255,16210.8149671957,0.0,1.0
1998-08-03,10.62,10.62,10.62,10.62,0,2.75149646024957,2.75149646024957,2.75149646024957,2.75149646024957,0,0.0,1.0
1998-08-04,10.5,10.94,10.5,10.94,19600,2.72040610476653,2.83440407487103,2.72040610476653,2.83440407487103,75650.4698469136,0.0,1.0
1998-08-05,10.0,10.38,10.0,10.38,14600,2.5908629569205,2.68931574928348,2.5908629569205,2.68931574928348,56351.8806002521,0.0,1.0
1998-08-06,10.0,10.5,10.0,10.5,7000,2.5908629569205,2.72040610476653,2.5908629569205,2.72040610476653,27018.0249453263,0.0,1.0
1998-08-07,10.0,10.0,10.0,10.0,0,2.5908629569205,2.5908629569205,2.5908629569205,2.5908629569205,0,0.0,1.0
1998-08-10,10.25,10.25,10.25,10.25,6000,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,23158.3070959939,0.0,1.0
1998-08-11,10.44,10.44,10.0,10.0,1100,2.70486092702501,2.70486092702501,2.5908629569205,2.5908629569205,4245.68963426555,0.0,1.0
1998-08-12,10.44,10.44,10.0,10.0,6200,2.70486092702501,2.70486092702501,2.5908629569205,2.5908629569205,23930.2506658604,0.0,1.0
1998-08-13,10.5,10.5,10.5,10.5,8700,2.72040610476653,2.72040610476653,2.72040610476653,2.72040610476653,33579.5452891912,0.0,1.0
1998-08-14,10.5,10.5,10.25,10.5,32500,2.72040610476653,2.72040610476653,2.65563453084352,2.72040610476653,125440.830103301,0.0,1.0
1998-08-17,10.25,10.25,10.25,10.25,100,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,385.971784933232,0.0,1.0
1998-08-18,10.25,10.25,10.25,10.25,0,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,0,0.0,1.0
1998-08-19,10.25,10.5,10.25,10.5,12600,2.65563453084352,2.72040610476653,2.65563453084352,2.72040610476653,48632.4449015873,0.0,1.0
1998-08-20,10.25,10.25,10.25,10.25,300,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,1157.9153547997,0.0,1.0
1998-08-21,10.13,10.25,10.13,10.25,29100,2.62454417536047,2.65563453084352,2.62454417536047,2.65563453084352,112317.789415571,0.0,1.0
1998-08-24,10.25,10.63,10.25,10.63,5200,2.65563453084352,2.7540873232065,2.65563453084352,2.7540873232065,20070.5328165281,0.0,1.0
1998-08-25,10.19,10.19,10.19,10.19,10900,2.64008935310199,2.64008935310199,2.64008935310199,2.64008935310199,42070.9245577224,0.0,1.0
1998-08-26,10.25,10.25,10.13,10.25,68200,2.65563453084352,2.65563453084352,2.62454417536047,2.65563453084352,263232.757324464,0.0,1.0
1998-08-27,10.25,10.25,10.13,10.19,32100,2.65563453084352,2.65563453084352,2.62454417536047,2.64008935310199,123896.942963568,0.0,1.0
1998-08-28,10.25,10.25,10.13,10.13,29300,2.65563453084352,2.65563453084352,2.62454417536047,2.62454417536047,113089.732985437,0.0,1.0
1998-08-31,10.13,10.38,10.13,10.13,22900,2.62454417536047,2.68931574928348,2.62454417536047,2.62454417536047,88387.5387497103,0.0,1.0
1998-09-01,10.13,10.13,10.13,10.13,15200,2.62454417536047,2.62454417536047,2.62454417536047,2.62454417536047,58667.7113098514,0.0,1.0
1998-09-02,10.25,10.38,10.19,10.19,14400,2.65563453084352,2.68931574928348,2.64008935310199,2.64008935310199,55579.9370303854,0.0,1.0
1998-09-03,10.25,10.5,10.13,10.5,22100,2.65563453084352,2.72040610476653,2.62454417536047,2.72040610476653,85299.7644702443,0.0,1.0
1998-09-04,10.25,10.25,10.25,10.25,0,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,0,0.0,1.0
1998-09-08,11.0,11.0,11.0,11.0,200,2.84994925261255,2.84994925261255,2.84994925261255,2.84994925261255,771.943569866466,0.0,1.0
1998-09-09,10.25,10.5,10.25,10.5,1200,2.65563453084352,2.72040610476653,2.65563453084352,2.72040610476653,4631.66141919879,0.0,1.0
1998-09-10,10.75,10.75,10.25,10.25,1900,2.78517767868954,2.78517767868954,2.65563453084352,2.65563453084352,7333.46391373142,0.0,1.0
1998-09-11,10.13,10.25,10.13,10.13,34300,2.62454417536047,2.65563453084352,2.62454417536047,2.62454417536047,132388.322232099,0.0,1.0
1998-09-14,10.13,10.25,10.0,10.0,7700,2.62454417536047,2.65563453084352,2.5908629569205,2.5908629569205,29719.8274398589,0.0,1.0
1998-09-15,9.875,10.0,9.875,10.0,4800,2.558477169959,2.5908629569205,2.558477169959,2.5908629569205,18526.6456767951,0.0,1.0
1998-09-16,10.13,10.13,10.13,10.13,35500,2.62454417536047,2.62454417536047,2.62454417536047,2.62454417536047,137019.983651298,0.0,1.0
1998-09-17,10.19,10.19,10.19,10.19,18100,2.64008935310199,2.64008935310199,2.64008935310199,2.64008935310199,69860.8930729152,0.0,1.0
1998-09-18,10.13,10.25,10.13,10.13,25200,2.62454417536047,2.65563453084352,2.62454417536047,2.62454417536047,97264.8898031747,0.0,1.0
1998-09-21,10.25,10.25,10.25,10.25,300,2.65563453084352,2.65563453084352,2.65563453084352,2.65563453084352,1157.9153547997,0.0,1.0
1998-09-22,10.13,10.13,10.13,10.13,2300,2.62454417536047,2.62454417536047,2.62454417536047,2.62454417536047,8877.35105346435,0.0,1.0
1998-09-23,10.13,10.25,10.13,10.25,4700,2.65045280492967,2.68185007408975,2.65045280492967,2.68185007408975,17963.3457013257,0.1,1.0
1998-09-24,10.12,10.12,10.12,10.12,0,2.647836365833,2.647836365833,2.647836365833,2.647836365833,0,0.0,1.0
1998-09-25,10.13,10.13,10.13,10.13,57500,2.65045280492967,2.65045280492967,2.65045280492967,2.65045280492967,219764.335707708,0.0,1.0
1998-09-28,10.0,10.0,10.0,10.0,4300,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,16434.5503224894,0.0,1.0
1998-09-29,10.0,10.0,10.0,10.0,17300,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,66120.4001346667,0.0,1.0
1998-09-30,10.0,10.0,10.0,10.0,39900,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,152497.339038913,0.0,1.0
1998-10-01,10.0,10.0,10.0,10.0,54800,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,209444.966900563,0.0,1.0
1998-10-02,10.0,10.25,10.0,10.0,22900,2.61643909667293,2.68185007408975,2.61643909667293,2.61643909667293,87523.5354383738,0.0,1.0
1998-10-05,10.0,10.0,10.0,10.0,11400,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,43570.6682968324,0.0,1.0
1998-10-06,10.0,10.13,10.0,10.0,10300,2.61643909667293,2.65045280492967,2.61643909667293,2.61643909667293,39366.4810050328,0.0,1.0
1998-10-07,10.0,10.0,10.0,10.0,26000,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,99371.6996243546,0.0,1.0
1998-10-08,10.0,10.06,10.0,10.0,6800,2.61643909667293,2.63213773125296,2.61643909667293,2.61643909667293,25989.5214402158,0.0,1.0
1998-10-09,10.0,10.19,10.0,10.0,43600,2.61643909667293,2.66615143950971,2.61643909667293,2.61643909667293,166638.696293148,0.0,1.0
1998-10-12,10.0,10.38,10.0,10.38,7800,2.61643909667293,2.7158637823465,2.61643909667293,2.7158637823465,29811.5098873064,0.0,1.0
1998-10-13,10.13,10.13,10.0,10.13,2100,2.65045280492967,2.65045280492967,2.61643909667293,2.65045280492967,8026.1757388902,0.0,1.0
1998-10-14,10.13,10.25,10.13,10.25,23400,2.65045280492967,2.68185007408975,2.65045280492967,2.68185007408975,89434.5296619194,0.0,1.0
1998-10-15,10.12,10.12,10.12,10.12,0,2.647836365833,2.647836365833,2.647836365833,2.647836365833,0,0.0,1.0
1998-10-16,10.25,10.25,10.25,10.25,2600,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,9937.16996243547,0.0,1.0
1998-10-19,10.5,10.75,10.5,10.75,200,2.74726105150657,2.8126720289234,2.74726105150657,2.8126720289234,764.397689418114,0.0,1.0
1998-10-20,10.5,10.5,10.5,10.5,0,2.74726105150657,2.74726105150657,2.74726105150657,2.74726105150657,0,0.0,1.0
1998-10-21,10.5,10.5,10.5,10.5,0,2.74726105150657,2.74726105150657,2.74726105150657,2.74726105150657,0,0.0,1.0
1998-10-22,12.0,12.25,10.5,10.5,25100,3.13972691600751,3.20513789342434,2.74726105150657,2.74726105150657,95931.9100219732,0.0,1.0
1998-10-23,11.25,12.0,11.25,11.56,7200,2.94349398375704,3.13972691600751,2.94349398375704,3.0246035957539,27518.3168190521,0.0,1.0
1998-10-26,11.88,11.94,11.25,11.25,6500,3.10832964684744,3.12402828142747,2.94349398375704,2.94349398375704,24842.9249060887,0.0,1.0
1998-10-27,12.0,12.0,12.0,12.0,4000,3.13972691600751,3.13972691600751,3.13972691600751,3.13972691600751,15287.9537883623,0.0,1.0
1998-10-28,11.63,11.63,11.06,11.25,5800,3.04291866943061,3.04291866943061,2.89378164092026,2.94349398375704,22167.5329931253,0.0,1.0
1998-10-29,11.25,11.25,11.25,11.25,1000,2.94349398375704,2.94349398375704,2.94349398375704,2.94349398375704,3821.98844709057,0.0,1.0
1998-10-30,11.09,11.25,11.06,11.25,16300,2.90163095821028,2.94349398375704,2.89378164092026,2.94349398375704,62298.4116875761,0.0,1.0
1998-11-02,11.09,11.09,11.09,11.09,0,2.90163095821028,2.90163095821028,2.90163095821028,2.90163095821028,0,0.0,1.0
1998-11-03,10.75,10.75,10.75,10.75,500,2.8126720289234,2.8126720289234,2.8126720289234,2.8126720289234,1910.99422354528,0.0,1.0
1998-11-04,10.56,10.75,10.56,10.75,1000,2.76295968608661,2.8126720289234,2.76295968608661,2.8126720289234,3821.98844709057,0.0,1.0
1998-11-05,10.75,11.0,10.75,10.75,9800,2.8126720289234,2.87808300634022,2.8126720289234,2.8126720289234,37455.4867814875,0.0,1.0
1998-11-06,11.0,11.0,11.0,11.0,2600,2.87808300634022,2.87808300634022,2.87808300634022,2.87808300634022,9937.16996243547,0.0,1.0
1998-11-09,10.56,10.75,10.56,10.75,4600,2.76295968608661,2.8126720289234,2.76295968608661,2.8126720289234,17581.1468566166,0.0,1.0
1998-11-10,10.63,10.63,10.56,10.56,2900,2.78127475976332,2.78127475976332,2.76295968608661,2.76295968608661,11083.7664965626,0.0,1.0
1998-11-11,10.63,10.63,10.63,10.63,200,2.78127475976332,2.78127475976332,2.78127475976332,2.78127475976332,764.397689418113,0.0,1.0
1998-11-12,10.63,10.63,10.5,10.5,2200,2.78127475976332,2.78127475976332,2.74726105150657,2.74726105150657,8408.37458359925,0.0,1.0
1998-11-13,10.44,10.63,10.44,10.63,3300,2.73156241692654,2.78127475976332,2.73156241692654,2.78127475976332,12612.5618753988,0.0,1.0
1998-11-16,10.25,10.25,10.25,10.25,500,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,1910.99422354528,0.0,1.0
1998-11-17,10.25,10.5,10.25,10.38,17200,2.68185007408975,2.74726105150657,2.68185007408975,2.7158637823465,65738.2012899577,0.0,1.0
1998-11-18,10.5,10.5,10.25,10.25,7100,2.74726105150657,2.74726105150657,2.68185007408975,2.68185007408975,27136.117974343,0.0,1.0
1998-11-19,10.0,10.0,10.0,10.0,1000,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,3821.98844709056,0.0,1.0
1998-11-20,10.47,10.75,10.13,10.5,23200,2.73941173421655,2.8126720289234,2.65045280492967,2.74726105150657,88670.1319725013,0.0,1.0
1998-11-23,10.75,10.75,10.44,10.44,700,2.8126720289234,2.8126720289234,2.73156241692654,2.73156241692654,2675.39191296339,0.0,1.0
1998-11-24,10.5,10.5,10.44,10.5,3600,2.74726105150657,2.74726105150657,2.73156241692654,2.74726105150657,13759.158409526,0.0,1.0
1998-11-25,11.0,11.0,10.5,10.5,1100,2.87808300634022,2.87808300634022,2.74726105150657,2.74726105150657,4204.18729179962,0.0,1.0
1998-11-27,10.88,10.88,10.88,10.88,2700,2.84668573718014,2.84668573718014,2.84668573718014,2.84668573718014,10319.3688071445,0.0,1.0
1998-11-30,10.25,10.25,10.25,10.25,3100,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,11848.1641859808,0.0,1.0
1998-12-01,10.25,10.25,10.25,10.25,700,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,2675.3919129634,0.0,1.0
1998-12-02,10.25,10.25,10.19,10.19,2000,2.68185007408975,2.68185007408975,2.66615143950971,2.66615143950971,7643.97689418113,0.0,1.0
1998-12-03,10.19,10.19,10.19,10.19,600,2.66615143950971,2.66615143950971,2.66615143950971,2.66615143950971,2293.19306825434,0.0,1.0
1998-12-04,10.13,10.19,10.13,10.19,600,2.65045280492967,2.66615143950971,2.65045280492967,2.66615143950971,2293.19306825434,0.0,1.0
1998-12-07,10.25,10.25,10.25,10.25,800,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,3057.59075767245,0.0,1.0
1998-12-08,10.25,10.25,10.25,10.25,200,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,764.397689418113,0.0,1.0
1998-12-09,10.5,10.56,10.5,10.56,5200,2.74726105150657,2.76295968608661,2.74726105150657,2.76295968608661,19874.339924871,0.0,1.0
1998-12-10,10.25,10.25,10.25,10.25,200,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,764.397689418113,0.0,1.0
1998-12-11,10.25,10.25,10.25,10.25,1300,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,4968.58498121773,0.0,1.0
1998-12-14,10.25,10.25,10.25,10.25,1600,2.68185007408975,2.68185007408975,2.68185007408975,2.68185007408975,6115.1815153449,0.0,1.0
1998-12-15,10.13,10.25,10.13,10.25,4500,2.65045280492967,2.68185007408975,2.65045280492967,2.68185007408975,17198.9480119076,0.0,1.0
1998-12-16,10.19,10.19,10.0,10.13,5000,2.66615143950971,2.66615143950971,2.61643909667293,2.65045280492967,19109.9422354528,0.0,1.0
1998-12-17,10.0,10.0,10.0,10.0,300,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,1146.59653412717,0.0,1.0
1998-12-18,10.0,10.0,10.0,10.0,100,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,382.198844709056,0.0,1.0
1998-12-21,10.0,10.25,10.0,10.25,8100,2.61643909667293,2.68185007408975,2.61643909667293,2.68185007408975,30958.1064214335,0.0,1.0
1998-12-22,10.0,10.0,10.0,10.0,2800,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,10701.5676518536,0.0,1.0
1998-12-23,10.19,10.19,10.0,10.0,600,2.66615143950971,2.66615143950971,2.61643909667293,2.61643909667293,2293.19306825434,0.0,1.0
1998-12-24,10.0,10.0,10.0,10.0,6400,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,24460.7260613796,0.0,1.0
1998-12-28,10.19,10.19,10.0,10.0,27500,2.66615143950971,2.66615143950971,2.61643909667293,2.61643909667293,105104.682294991,0.0,1.0
1998-12-29,10.0,10.19,10.0,10.19,1000,2.61643909667293,2.66615143950971,2.61643909667293,2.66615143950971,3821.98844709056,0.0,1.0
1998-12-30,10.0,10.19,10.0,10.09,25600,2.61643909667293,2.66615143950971,2.61643909667293,2.63998704854298,97842.9042455183,0.0,1.0
1998-12-31,10.0,10.25,10.0,10.0,7900,2.61643909667293,2.68185007408975,2.61643909667293,2.61643909667293,30193.7087320154,0.0,1.0
1999-01-04,10.0,10.5,10.0,10.0,5100,2.61643909667293,2.74726105150657,2.61643909667293,2.61643909667293,19492.1410801619,0.0,1.0
1999-01-05,10.0,10.5,10.0,10.38,2500,2.61643909667293,2.74726105150657,2.61643909667293,2.7158637823465,9554.9711177264,0.0,1.0
1999-01-06,10.38,10.38,10.0,10.0,23100,2.7158637823465,2.7158637823465,2.61643909667293,2.61643909667293,88287.933127792,0.0,1.0
1999-01-07,10.0,10.44,10.0,10.0,2200,2.61643909667293,2.73156241692654,2.61643909667293,2.61643909667293,8408.37458359923,0.0,1.0
1999-01-08,10.0,10.25,10.0,10.0,3900,2.61643909667293,2.68185007408975,2.61643909667293,2.61643909667293,14905.7549436532,0.0,1.0
1999-01-11,10.0,10.0,10.0,10.0,1000,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,3821.98844709056,0.0,1.0
1999-01-12,10.0,10.0,10.0,10.0,13700,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,52361.2417251407,0.0,1.0
1999-01-13,10.38,10.38,10.0,10.13,2100,2.7158637823465,2.7158637823465,2.61643909667293,2.65045280492967,8026.17573889018,0.0,1.0
1999-01-14,10.25,10.5,10.0,10.25,34500,2.68185007408975,2.74726105150657,2.61643909667293,2.68185007408975,131858.601424624,0.0,1.0
1999-01-15,10.38,10.38,10.0,10.0,500,2.7158637823465,2.7158637823465,2.61643909667293,2.61643909667293,1910.99422354528,0.0,1.0
1999-01-19,10.5,10.5,9.5,10.06,6900,2.74726105150657,2.74726105150657,2.48561714183928,2.63213773125296,26371.7202849249,0.0,1.0
1999-01-20,10.0,10.0,10.0,10.0,300,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,1146.59653412717,0.0,1.0
1999-01-21,10.25,10.25,9.5,10.19,36100,2.68185007408975,2.68185007408975,2.48561714183928,2.66615143950971,137973.782939969,0.0,1.0
1999-01-22,10.0,10.0,10.0,10.0,700,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,2675.39191296339,0.0,1.0
1999-01-25,10.0,10.0,10.0,10.0,6200,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,23696.3283719615,0.0,1.0
1999-01-26,10.0,10.5,10.0,10.0,1800,2.61643909667293,2.74726105150657,2.61643909667293,2.61643909667293,6879.57920476301,0.0,1.0
1999-01-27,10.03,10.06,10.03,10.06,1800,2.62428841396295,2.63213773125296,2.62428841396295,2.63213773125296,6879.579204763,0.0,1.0
1999-01-28,10.06,10.13,10.0,10.0,4300,2.63213773125296,2.65045280492967,2.61643909667293,2.61643909667293,16434.5503224895,0.0,1.0
1999-01-29,10.0,10.13,10.0,10.13,29600,2.61643909667293,2.65045280492967,2.61643909667293,2.65045280492967,113130.858033881,0.0,1.0
1999-02-01,10.0,10.0,10.0,10.0,10800,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,41277.475228578,0.0,1.0
1999-02-02,10.0,10.0,10.0,10.0,1700,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,6497.38036005395,0.0,1.0
1999-02-03,10.13,10.5,10.13,10.19,27100,2.65045280492967,2.74726105150657,2.65045280492967,2.66615143950971,103575.886916155,0.0,1.0
1999-02-04,10.0,10.5,10.0,10.0,3800,2.61643909667293,2.74726105150657,2.61643909667293,2.61643909667293,14523.5560989441,0.0,1.0
1999-02-05,10.25,10.5,10.0,10.0,16500,2.68185007408975,2.74726105150657,2.61643909667293,2.61643909667293,63062.8093769943,0.0,1.0
1999-02-08,10.0,10.0,10.0,10.0,900,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,3439.7896023815,0.0,1.0
1999-02-09,10.19,10.5,10.0,10.5,11800,2.66615143950971,2.74726105150657,2.61643909667293,2.74726105150657,45099.4636756687,0.0,1.0
1999-02-10,10.0,10.25,10.0,10.0,2300,2.61643909667293,2.68185007408975,2.61643909667293,2.61643909667293,8790.57342830829,0.0,1.0
1999-02-11,10.0,10.25,10.0,10.25,1500,2.61643909667293,2.68185007408975,2.61643909667293,2.68185007408975,5732.98267063584,0.0,1.0
1999-02-12,9.813,10.13,9.813,10.06,36100,2.56751168556514,2.65045280492967,2.56751168556514,2.63213773125296,137973.78293997,0.0,1.0
1999-02-16,10.13,10.25,10.0,10.25,14700,2.65045280492967,2.68185007408975,2.61643909667293,2.68185007408975,56183.2301722314,0.0,1.0
1999-02-17,10.13,10.13,10.0,10.0,4200,2.65045280492967,2.65045280492967,2.61643909667293,2.61643909667293,16052.3514777804,0.0,1.0
1999-02-18,10.13,10.13,10.0,10.13,45300,2.65045280492967,2.65045280492967,2.61643909667293,2.65045280492967,173136.076653203,0.0,1.0
1999-02-19,10.0,10.13,10.0,10.13,14900,2.61643909667293,2.65045280492967,2.61643909667293,2.65045280492967,56947.6278616494,0.0,1.0
1999-02-22,10.13,10.13,9.5,10.13,1300,2.65045280492967,2.65045280492967,2.48561714183928,2.65045280492967,4968.58498121774,0.0,1.0
1999-02-23,10.19,10.5,10.13,10.13,38500,2.66615143950971,2.74726105150657,2.65045280492967,2.65045280492967,147146.555212987,0.0,1.0
1999-02-24,10.13,10.38,10.13,10.13,1800,2.65045280492967,2.7158637823465,2.65045280492967,2.65045280492967,6879.57920476303,0.0,1.0
1999-02-25,10.38,10.38,10.0,10.13,16000,2.7158637823465,2.7158637823465,2.61643909667293,2.65045280492967,61151.815153449,0.0,1.0
1999-02-26,10.06,10.63,10.06,10.38,67500,2.63213773125296,2.78127475976332,2.63213773125296,2.7158637823465,257984.220178614,0.0,1.0
1999-03-01,10.25,10.25,10.0,10.25,85700,2.68185007408975,2.68185007408975,2.61643909667293,2.68185007408975,327544.409915661,0.0,1.0
1999-03-02,10.25,10.25,10.06,10.25,2200,2.68185007408975,2.68185007408975,2.63213773125296,2.68185007408975,8408.37458359924,0.0,1.0
1999-03-03,10.25,10.25,10.13,10.25,1800,2.68185007408975,2.68185007408975,2.65045280492967,2.68185007408975,6879.57920476302,0.0,1.0
1999-03-04,10.25,10.25,10.0,10.25,2100,2.68185007408975,2.68185007408975,2.61643909667293,2.68185007408975,8026.17573889019,0.0,1.0
1999-03-05,10.13,10.13,10.0,10.13,17400,2.65045280492967,2.65045280492967,2.61643909667293,2.65045280492967,66502.598979376,0.0,1.0
1999-03-08,10.0,10.25,10.0,10.25,8900,2.61643909667293,2.68185007408975,2.61643909667293,2.68185007408975,34015.697179106,0.0,1.0
1999-03-09,10.0,10.0,10.0,10.0,100,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,382.198844709056,0.0,1.0
1999-03-10,10.25,10.25,10.13,10.25,12000,2.68185007408975,2.68185007408975,2.65045280492967,2.68185007408975,45863.8613650868,0.0,1.0
1999-03-11,10.0,10.5,10.0,10.25,2900,2.61643909667293,2.74726105150657,2.61643909667293,2.68185007408975,11083.7664965626,0.0,1.0
1999-03-12,10.0,10.13,10.0,10.13,5100,2.61643909667293,2.65045280492967,2.61643909667293,2.65045280492967,19492.1410801619,0.0,1.0
1999-03-15,10.0,10.0,10.0,10.0,100,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,382.198844709056,0.0,1.0
1999-03-16,10.0,10.0,10.0,10.0,2000,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,7643.97689418112,0.0,1.0
1999-03-17,10.0,10.0,10.0,10.0,10100,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,38602.0833156147,0.0,1.0
1999-03-18,10.0,10.0,10.0,10.0,500,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,1910.99422354528,0.0,1.0
1999-03-19,10.13,10.25,10.0,10.25,10900,2.65045280492967,2.68185007408975,2.61643909667293,2.68185007408975,41659.6740732872,0.0,1.0
1999-03-22,10.13,10.25,10.0,10.13,33700,2.65045280492967,2.68185007408975,2.61643909667293,2.65045280492967,128801.010666952,0.0,1.0
1999-03-23,10.0,10.25,10.0,10.25,500,2.61643909667293,2.68185007408975,2.61643909667293,2.68185007408975,1910.99422354528,0.0,1.0
1999-03-24,10.0,10.0,10.0,10.0,0,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,0,0.0,1.0
1999-03-25,10.0,10.25,10.0,10.25,2100,2.61643909667293,2.68185007408975,2.61643909667293,2.68185007408975,8026.17573889018,0.0,1.0
1999-03-26,10.0,10.0,10.0,10.0,3200,2.61643909667293,2.61643909667293,2.61643909667293,2.61643909667293,12230.3630306898,0.0,1.0
1999-03-29,10.13,10.13,9.75,10.0,4400,2.65045280492967,2.65045280492967,2.5510281192561,2.61643909667293,16816.7491671985,0.0,1.0
1999-03-30,9.75,9.938,9.75,9.75,2300,2.5902747057062,2.64022051541622,2.5902747057062,2.5902747057062,8657.38292181877,0.15,1.0
1999-03-31,9.75,9.75,9.75,9.75,30300,2.5902747057062,2.5902747057062,2.5902747057062,2.5902747057062,114051.609796134,0.0,1.0
1999-04-01,9.75,10.0,9.75,10.0,23200,2.5902747057062,2.65669200585251,2.5902747057062,2.65669200585251,87326.6451244328,0.0,1.0
1999-04-05,8.25,9.875,8.25,9.5,35100,2.19177090482832,2.62348335577935,2.19177090482832,2.52385740555988,132119.191546017,0.0,1.0
1999-04-06,9.125,9.125,9.063,9.125,12600,2.42423145534042,2.42423145534042,2.40775996490413,2.42423145534042,47427.4020934419,0.0,1.0
1999-04-07,9.0,9.0,7.5,7.5,27400,2.39102280526726,2.39102280526726,1.99251900438938,1.99251900438938,103135.77915558,0.0,1.0
1999-04-08,8.75,9.25,8.625,8.625,4600,2.32460550512095,2.45744010541357,2.29139685504779,2.29139685504779,17314.7658436375,0.0,1.0
1999-04-09,9.125,9.125,8.25,8.5,20100,2.42423145534042,2.42423145534042,2.19177090482832,2.25818820497463,75657.9985776336,0.0,1.0
1999-04-12,8.875,9.375,8.25,9.25,5500,2.3578141551941,2.49064875548673,2.19177090482832,2.45744010541357,20702.4374217406,0.0,1.0
1999-04-13,9.375,9.375,8.5,9.25,57000,2.49064875548673,2.49064875548673,2.25818820497463,2.45744010541357,214552.533279857,0.0,1.0
1999-04-14,8.563,9.375,8.563,9.375,9100,2.2749253646115,2.49064875548673,2.2749253646115,2.49064875548673,34253.1237341526,0.0,1.0
1999-04-15,8.563,9.25,8.5,8.5,50000,2.2749253646115,2.45744010541357,2.25818820497463,2.25818820497463,188203.976561278,0.0,1.0
1999-04-16,9.0,9.25,8.5,9.25,69200,2.39102280526726,2.45744010541357,2.25818820497463,2.45744010541357,260474.303560808,0.0,1.0
1999-04-19,8.5,8.625,8.5,8.5,6700,2.25818820497463,2.29139685504779,2.25818820497463,2.25818820497463,25219.3328592113,0.0,1.0
1999-04-20,8.75,9.0,8.563,9.0,64300,2.32460550512095,2.39102280526726,2.2749253646115,2.39102280526726,242030.313857803,0.0,1.0
1999-04-21,8.75,9.0,8.5,8.75,43800,2.32460550512095,2.39102280526726,2.25818820497463,2.32460550512095,164866.683467679,0.0,1.0
1999-04-22,8.625,9.0,8.625,9.0,2000,2.29139685504779,2.39102280526726,2.29139685504779,2.39102280526726,7528.15906245111,0.0,1.0
1999-04-23,9.0,9.0,8.625,8.75,41400,2.39102280526726,2.39102280526726,2.29139685504779,2.32460550512095,155832.892592738,0.0,1.0
1999-04-26,8.938,8.938,8.938,8.938,200,2.37455131483097,2.37455131483097,2.37455131483097,2.37455131483097,752.815906245113,0.0,1.0
1999-04-27,8.625,8.875,8.625,8.875,4500,2.29139685504779,2.3578141551941,2.29139685504779,2.3578141551941,16938.357890515,0.0,1.0
1999-04-28,8.625,8.875,8.625,8.875,11100,2.29139685504779,2.3578141551941,2.29139685504779,2.3578141551941,41781.2827966037,0.0,1.0
1999-04-29,9.375,9.375,8.625,8.875,6000,2.49064875548673,2.49064875548673,2.29139685504779,2.3578141551941,22584.4771873533,0.0,1.0
1999-04-30,9.75,9.75,9.125,9.125,5200,2.5902747057062,2.5902747057062,2.42423145534042,2.42423145534042,19573.2135623729,0.0,1.0
1999-05-03,9.625,9.75,9.563,9.75,1800,2.55706605563304,2.5902747057062,2.54059456519676,2.5902747057062,6775.34315620601,0.0,1.0
1999-05-04,9.563,9.625,8.875,9.625,18600,2.54059456519676,2.55706605563304,2.3578141551941,2.55706605563304,70011.8792807952,0.0,1.0
1999-05-05,9.25,9.625,9.25,9.438,4000,2.45744010541357,2.55706605563304,2.45744010541357,2.5073859151236,15056.3181249022,0.0,1.0
1999-05-06,9.25,9.625,9.25,9.25,7300,2.45744010541357,2.55706605563304,2.45744010541357,2.45744010541357,27477.7805779466,0.0,1.0
1999-05-07,9.563,9.625,9.5,9.5,7200,2.54059456519676,2.55706605563304,2.52385740555988,2.52385740555988,27101.372624824,0.0,1.0
1999-05-10,9.625,9.625,9.25,9.25,2100,2.55706605563304,2.55706605563304,2.45744010541357,2.45744010541357,7904.56701557367,0.0,1.0
1999-05-11,9.625,9.625,9.625,9.625,1100,2.55706605563304,2.55706605563304,2.55706605563304,2.55706605563304,4140.48748434811,0.0,1.0
1999-05-12,9.625,9.625,9.25,9.25,1900,2.55706605563304,2.55706605563304,2.45744010541357,2.45744010541357,7151.75110932856,0.0,1.0
1999-05-13,9.25,9.625,9.25,9.625,4300,2.45744010541357,2.55706605563304,2.45744010541357,2.55706605563304,16185.5419842699,0.0,1.0
1999-05-14,9.375,9.438,9.25,9.25,27200,2.49064875548673,2.5073859151236,2.45744010541357,2.45744010541357,102382.963249335,0.0,1.0
1999-05-17,9.25,9.25,9.25,9.25,3900,2.45744010541357,2.45744010541357,2.45744010541357,2.45744010541357,14679.9101717797,0.0,1.0
1999-05-18,9.25,9.5,9.25,9.5,2600,2.45744010541357,2.52385740555988,2.45744010541357,2.52385740555988,9786.60678118646,0.0,1.0
1999-05-19,9.438,9.5,9.438,9.5,600,2.5073859151236,2.52385740555988,2.5073859151236,2.52385740555988,2258.44771873533,0.0,1.0
1999-05-20,9.25,9.375,9.25,9.375,31400,2.45744010541357,2.49064875548673,2.45744010541357,2.49064875548673,118192.097280483,0.0,1.0
1999-05-21,9.125,9.25,8.75,9.25,1600,2.42423145534042,2.45744010541357,2.32460550512095,2.45744010541357,6022.52724996088,0.0,1.0
1999-05-24,9.125,9.375,9.125,9.375,6000,2.42423145534042,2.49064875548673,2.42423145534042,2.49064875548673,22584.4771873533,0.0,1.0
1999-05-25,9.125,9.125,9.125,9.125,1600,2.42423145534042,2.42423145534042,2.42423145534042,2.42423145534042,6022.52724996088,0.0,1.0
1999-05-26,9.375,9.375,9.375,9.375,200,2.49064875548673,2.49064875548673,2.49064875548673,2.49064875548673,752.815906245111,0.0,1.0
1999-05-27,9.125,9.219,9.125,9.219,3200,2.42423145534042,2.44920436019543,2.42423145534042,2.44920436019543,12045.0544999218,0.0,1.0
1999-05-28,8.813,9.25,8.813,9.25,7400,2.34134266475782,2.45744010541357,2.34134266475782,2.45744010541357,27854.1885310691,0.0,1.0
1999-06-01,8.813,9.125,8.75,8.75,3200,2.34134266475782,2.42423145534042,2.32460550512095,2.32460550512095,12045.0544999218,0.0,1.0
1999-06-02,8.875,8.875,8.875,8.875,800,2.3578141551941,2.3578141551941,2.3578141551941,2.3578141551941,3011.26362498045,0.0,1.0
1999-06-03,9.25,9.25,8.875,9.0,10600,2.45744010541357,2.45744010541357,2.3578141551941,2.39102280526726,39899.2430309909,0.0,1.0
1999-06-04,8.875,9.0,8.875,9.0,8300,2.3578141551941,2.39102280526726,2.3578141551941,2.39102280526726,31241.8601091722,0.0,1.0
1999-06-07,8.813,9.0,8.813,9.0,5800,2.34134266475782,2.39102280526726,2.34134266475782,2.39102280526726,21831.6612811082,0.0,1.0
1999-06-08,8.875,8.875,8.75,8.875,800,2.3578141551941,2.3578141551941,2.32460550512095,2.3578141551941,3011.26362498045,0.0,1.0
1999-06-09,8.88,8.88,8.88,8.88,0,2.35914250119703,2.35914250119703,2.35914250119703,2.35914250119703,0,0.0,1.0
1999-06-10,8.88,8.88,8.88,8.88,0,2.35914250119703,2.35914250119703,2.35914250119703,2.35914250119703,0,0.0,1.0
1999-06-11,9.0,9.0,9.0,9.0,100,2.39102280526726,2.39102280526726,2.39102280526726,2.39102280526726,376.407953122556,0.0,1.0
1999-06-14,8.75,9.0,8.75,9.0,700,2.32460550512095,2.39102280526726,2.32460550512095,2.39102280526726,2634.85567185789,0.0,1.0
1999-06-15,8.75,8.75,8.75,8.75,2700,2.32460550512095,2.32460550512095,2.32460550512095,2.32460550512095,10163.014734309,0.0,1.0
1999-06-16,8.5,8.75,8.5,8.75,900,2.25818820497463,2.32460550512095,2.25818820497463,2.32460550512095,3387.67157810301,0.0,1.0
1999-06-17,8.25,8.375,8.0,8.375,2900,2.19177090482832,2.22497955490148,2.12535360468201,2.22497955490148,10915.8306405541,0.0,1.0
1999-06-18,8.313,8.625,8.313,8.313,2700,2.20850806446519,2.29139685504779,2.20850806446519,2.20850806446519,10163.014734309,0.0,1.0
1999-06-21,8.313,8.375,8.0,8.125,11900,2.20850806446519,2.22497955490148,2.12535360468201,2.15856225475516,44792.5464215842,0.0,1.0
1999-06-22,8.5,8.875,8.313,8.5,3000,2.25818820497463,2.3578141551941,2.20850806446519,2.25818820497463,11292.2385936767,0.0,1.0
1999-06-23,8.25,8.313,8.0,8.313,2900,2.19177090482832,2.20850806446519,2.12535360468201,2.20850806446519,10915.8306405541,0.0,1.0
1999-06-24,8.5,8.5,8.5,8.5,500,2.25818820497463,2.25818820497463,2.25818820497463,2.25818820497463,1882.03976561278,0.0,1.0
1999-06-25,8.25,8.25,8.25,8.25,4800,2.19177090482832,2.19177090482832,2.19177090482832,2.19177090482832,18067.5817498827,0.0,1.0
1999-06-28,8.188,8.375,8.188,8.375,10200,2.17529941439204,2.22497955490148,2.17529941439204,2.22497955490148,38393.6112185006,0.0,1.0
1999-06-29,8.0,8.25,8.0,8.25,20100,2.12535360468201,2.19177090482832,2.12535360468201,2.19177090482832,75657.9985776336,0.0,1.0
1999-06-30,8.125,8.125,8.0,8.0,17000,2.15856225475516,2.15856225475516,2.12535360468201,2.12535360468201,63989.3520308346,0.0,1.0
1999-07-01,8.125,8.125,8.0,8.0,2700,2.15856225475516,2.15856225475516,2.12535360468201,2.12535360468201,10163.014734309,0.0,1.0
1999-07-02,8.313,8.5,8.188,8.375,16700,2.20850806446519,2.25818820497463,2.17529941439204,2.22497955490148,62860.1281714668,0.0,1.0
1999-07-06,8.0,8.188,8.0,8.188,13600,2.12535360468201,2.17529941439204,2.12535360468201,2.17529941439204,51191.4816246675,0.0,1.0
1999-07-07,8.0,8.125,8.0,8.125,11300,2.12535360468201,2.15856225475516,2.12535360468201,2.15856225475516,42534.0987028488,0.0,1.0
1999-07-08,8.125,8.125,8.0,8.125,4100,2.15856225475516,2.15856225475516,2.12535360468201,2.15856225475516,15432.7260780248,0.0,1.0
1999-07-09,8.12,8.12,8.12,8.12,0,2.15723390875224,2.15723390875224,2.15723390875224,2.15723390875224,0,0.0,1.0
1999-07-12,8.188,8.188,8.125,8.125,700,2.17529941439204,2.17529941439204,2.15856225475516,2.15856225475516,2634.85567185788,0.0,1.0
1999-07-13,8.313,8.313,8.313,8.313,400,2.20850806446519,2.20850806446519,2.20850806446519,2.20850806446519,1505.63181249022,0.0,1.0
1999-07-14,8.75,8.875,8.313,8.438,8200,2.32460550512095,2.3578141551941,2.20850806446519,2.24171671453835,30865.4521560495,0.0,1.0
1999-07-15,8.625,8.813,8.625,8.813,1100,2.29139685504779,2.34134266475782,2.29139685504779,2.34134266475782,4140.48748434811,0.0,1.0
1999-07-16,8.625,8.75,8.625,8.625,3300,2.29139685504779,2.32460550512095,2.29139685504779,2.29139685504779,12421.4624530443,0.0,1.0
1999-07-19,8.25,8.5,8.0,8.5,5700,2.19177090482832,2.25818820497463,2.12535360468201,2.25818820497463,21455.2533279857,0.0,1.0
1999-07-20,8.5,8.5,8.25,8.375,5100,2.25818820497463,2.25818820497463,2.19177090482832,2.22497955490148,19196.8056092504,0.0,1.0
1999-07-21,8.75,8.75,8.25,8.25,3500,2.32460550512095,2.32460550512095,2.19177090482832,2.19177090482832,13174.2783592894,0.0,1.0
1999-07-22,8.5,8.75,8.5,8.75,3300,2.25818820497463,2.32460550512095,2.25818820497463,2.32460550512095,12421.4624530444,0.0,1.0
1999-07-23,8.5,8.75,8.438,8.75,14900,2.25818820497463,2.32460550512095,2.24171671453835,2.32460550512095,56084.7850152609,0.0,1.0
1999-07-26,8.375,8.5,8.375,8.5,23400,2.22497955490148,2.25818820497463,2.22497955490148,2.25818820497463,88079.4610306779,0.0,1.0
1999-07-27,9.0,9.0,8.5,8.5,1800,2.39102280526726,2.39102280526726,2.25818820497463,2.25818820497463,6775.343156206,0.0,1.0
1999-07-28,8.688,8.75,8.5,8.5,1100,2.30813401468466,2.32460550512095,2.25818820497463,2.25818820497463,4140.48748434811,0.0,1.0
1999-07-29,8.69,8.69,8.69,8.69,0,2.30866535308583,2.30866535308583,2.30866535308583,2.30866535308583,0,0.0,1.0
1999-07-30,8.688,8.688,8.688,8.688,3200,2.30813401468466,2.30813401468466,2.30813401468466,2.30813401468466,12045.0544999218,0.0,1.0
1999-08-02,8.69,8.69,8.69,8.69,0,2.30866535308583,2.30866535308583,2.30866535308583,2.30866535308583,0,0.0,1.0
1999-08-03,8.625,8.688,8.625,8.688,5000,2.29139685504779,2.30813401468466,2.29139685504779,2.30813401468466,18820.3976561278,0.0,1.0
1999-08-04,8.5,8.563,8.375,8.563,22100,2.25818820497463,2.2749253646115,2.22497955490148,2.2749253646115,83186.1576400849,0.0,1.0
1999-08-05,8.375,8.375,8.375,8.375,7200,2.22497955490148,2.22497955490148,2.22497955490148,2.22497955490148,27101.372624824,0.0,1.0
1999-08-06,8.38,8.38,8.38,8.38,0,2.2263079009044,2.2263079009044,2.2263079009044,2.2263079009044,0,0.0,1.0
1999-08-09,8.688,8.688,8.375,8.375,1600,2.30813401468466,2.30813401468466,2.22497955490148,2.22497955490148,6022.52724996089,0.0,1.0
1999-08-10,8.5,8.5,8.5,8.5,500,2.25818820497463,2.25818820497463,2.25818820497463,2.25818820497463,1882.03976561278,0.0,1.0
1999-08-11,8.0,8.0,7.5,7.5,7600,2.12535360468201,2.12535360468201,1.99251900438938,1.99251900438938,28607.0044373142,0.0,1.0
1999-08-12,8.125,8.125,7.875,7.938,3500,2.15856225475516,2.15856225475516,2.09214495460885,2.10888211424572,13174.2783592895,0.0,1.0
1999-08-13,7.75,7.875,7.5,7.875,6500,2.0589363045357,2.09214495460885,1.99251900438938,2.09214495460885,24466.5169529661,0.0,1.0
1999-08-16,7.75,7.75,7.75,7.75,1000,2.0589363045357,2.0589363045357,2.0589363045357,2.0589363045357,3764.07953122555,0.0,1.0
1999-08-17,8.0,8.0,7.813,8.0,1100,2.12535360468201,2.12535360468201,2.07567346417257,2.12535360468201,4140.48748434811,0.0,1.0
1999-08-18,7.75,7.875,7.75,7.875,8500,2.0589363045357,2.09214495460885,2.0589363045357,2.09214495460885,31994.6760154172,0.0,1.0
1999-08-19,7.75,7.75,7.625,7.75,3800,2.0589363045357,2.0589363045357,2.02572765446254,2.0589363045357,14303.5022186571,0.0,1.0
1999-08-20,7.625,8.0,7.625,7.75,4500,2.02572765446254,2.12535360468201,2.02572765446254,2.0589363045357,16938.357890515,0.0,1.0
1999-08-23,7.813,8.0,7.75,7.75,9700,2.07567346417257,2.12535360468201,2.0589363045357,2.0589363045357,36511.5714528878,0.0,1.0
1999-08-24,8.0,8.0,7.813,7.875,2300,2.12535360468201,2.12535360468201,2.07567346417257,2.09214495460885,8657.38292181877,0.0,1.0
1999-08-25,8.0,8.0,7.875,7.875,4700,2.12535360468201,2.12535360468201,2.09214495460885,2.09214495460885,17691.1737967601,0.0,1.0
1999-08-26,8.0,8.0,7.875,8.0,9100,2.12535360468201,2.12535360468201,2.09214495460885,2.12535360468201,34253.1237341525,0.0,1.0
1999-08-27,8.0,8.0,8.0,8.0,700,2.12535360468201,2.12535360468201,2.12535360468201,2.12535360468201,2634.85567185789,0.0,1.0
1999-08-30,7.875,8.0,7.875,7.875,700,2.09214495460885,2.12535360468201,2.09214495460885,2.09214495460885,2634.85567185789,0.0,1.0
1999-08-31,7.844,8.0,7.75,7.875,37400,2.08390920939071,2.12535360468201,2.0589363045357,2.09214495460885,140776.574467836,0.0,1.0
1999-09-01,7.875,7.875,7.625,7.813,54200,2.09214495460885,2.09214495460885,2.02572765446254,2.07567346417257,204013.110592425,0.0,1.0
1999-09-02,7.813,7.906,7.719,7.906,19200,2.07567346417257,2.10038069982699,2.05070055931755,2.10038069982699,72270.3269995306,0.0,1.0
1999-09-03,8.0,8.0,7.813,7.813,14900,2.12535360468201,2.12535360468201,2.07567346417257,2.07567346417257,56084.7850152607,0.0,1.0
1999-09-07,7.875,7.875,7.875,7.875,500,2.09214495460885,2.09214495460885,2.09214495460885,2.09214495460885,1882.03976561278,0.0,1.0
1999-09-08,7.75,7.875,7.75,7.875,900,2.0589363045357,2.09214495460885,2.0589363045357,2.09214495460885,3387.67157810299,0.0,1.0
1999-09-09,7.75,7.75,7.75,7.75,0,2.0589363045357,2.0589363045357,2.0589363045357,2.0589363045357,0,0.0,1.0
1999-09-10,7.875,7.875,7.75,7.75,2800,2.09214495460885,2.09214495460885,2.0589363045357,2.0589363045357,10539.4226874316,0.0,1.0
1999-09-13,7.875,8.0,7.75,8.0,2500,2.09214495460885,2.12535360468201,2.0589363045357,2.12535360468201,9410.1988280639,0.0,1.0
1999-09-14,7.75,7.875,7.75,7.75,1200,2.0589363045357,2.09214495460885,2.0589363045357,2.0589363045357,4516.89543747066,0.0,1.0
1999-09-15,8.0,8.0,7.75,7.75,600,2.12535360468201,2.12535360468201,2.0589363045357,2.0589363045357,2258.44771873533,0.0,1.0
1999-09-16,7.875,8.625,7.75,7.75,23000,2.09214495460885,2.29139685504779,2.0589363045357,2.0589363045357,86573.8292181879,0.0,1.0
1999-09-17,8.0,8.0,8.0,8.0,800,2.12535360468201,2.12535360468201,2.12535360468201,2.12535360468201,3011.26362498044,0.0,1.0
1999-09-20,8.063,8.063,8.063,8.063,300,2.14209076431888,2.14209076431888,2.14209076431888,2.14209076431888,1129.22385936767,0.0,1.0
1999-09-21,8.0,8.188,7.938,7.938,2100,2.12535360468201,2.17529941439204,2.10888211424572,2.10888211424572,7904.56701557366,0.0,1.0
1999-09-22,7.938,7.938,7.938,7.938,1000,2.14076241831595,2.14076241831595,2.14076241831595,2.14076241831595,3708.024735526,0.12,1.0
1999-09-23,7.938,8.063,7.938,7.938,2000,2.14076241831595,2.17447308879838,2.14076241831595,2.14076241831595,7416.049471052,0.0,1.0
1999-09-24,7.938,8.188,7.75,8.0,66100,2.14076241831595,2.2081837592808,2.09006156991038,2.15748291087524,245100.435018269,0.0,1.0
1999-09-27,7.938,7.938,7.938,7.938,1000,2.14076241831595,2.14076241831595,2.14076241831595,2.14076241831595,3708.024735526,0.0,1.0
1999-09-28,7.875,8.0,7.875,8.0,1800,2.12377224039281,2.15748291087524,2.12377224039281,2.15748291087524,6674.44452394679,0.0,1.0
1999-09-29,7.5,7.875,7.5,7.875,4800,2.02264022894553,2.12377224039281,2.02264022894553,2.12377224039281,17798.5187305248,0.0,1.0
1999-09-30,7.875,7.875,7.625,7.625,4100,2.12377224039281,2.12377224039281,2.05635089942796,2.05635089942796,15202.9014156566,0.0,1.0
1999-10-01,7.625,7.875,7.625,7.875,2600,2.05635089942796,2.12377224039281,2.05635089942796,2.12377224039281,9640.86431236758,0.0,1.0
1999-10-04,7.625,8.0,7.625,7.875,3000,2.05635089942796,2.15748291087524,2.05635089942796,2.12377224039281,11124.074206578,0.0,1.0
1999-10-05,7.625,8.0,7.625,7.625,73300,2.05635089942796,2.15748291087524,2.05635089942796,2.05635089942796,271798.213114055,0.0,1.0
1999-10-06,7.75,7.75,7.75,7.75,500,2.09006156991038,2.09006156991038,2.09006156991038,2.09006156991038,1854.012367763,0.0,1.0
1999-10-07,7.875,8.0,7.875,7.875,81800,2.12377224039281,2.15748291087524,2.12377224039281,2.12377224039281,303316.423366026,0.0,1.0
1999-10-08,8.063,8.25,7.938,8.125,89700,2.17447308879838,2.22490425184009,2.14076241831595,2.19119358135766,332609.818776681,0.0,1.0
1999-10-11,7.938,8.125,7.875,7.875,43300,2.14076241831595,2.19119358135766,2.12377224039281,2.12377224039281,160557.471048276,0.0,1.0
1999-10-12,8.547,8.75,8.0,8.0,26000,2.30500080490633,2.35974693376979,2.15748291087524,2.15748291087524,96408.6431236759,0.0,1.0
1999-10-13,8.375,8.875,8.375,8.375,2800,2.25861492232251,2.39345760425221,2.25861492232251,2.25861492232251,10382.4692594728,0.0,1.0
1999-10-14,8.625,8.75,8.375,8.375,7100,2.32603626328736,2.35974693376979,2.25861492232251,2.25861492232251,26326.9756222346,0.0,1.0
1999-10-15,8.0,8.25,8.0,8.25,2600,2.15748291087524,2.22490425184009,2.15748291087524,2.22490425184009,9640.86431236757,0.0,1.0
1999-10-18,8.0,8.0,8.0,8.0,400,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,1483.2098942104,0.0,1.0
1999-10-19,8.0,8.0,8.0,8.0,3200,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,11865.6791536832,0.0,1.0
1999-10-20,8.375,8.375,8.0,8.0,4200,2.25861492232251,2.25861492232251,2.15748291087524,2.15748291087524,15573.7038892092,0.0,1.0
1999-10-21,8.0,8.031,8.0,8.031,1600,2.15748291087524,2.16584315715488,2.15748291087524,2.16584315715488,5932.83957684158,0.0,1.0
1999-10-22,8.0,8.0,8.0,8.0,0,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,0,0.0,1.0
1999-10-25,8.0,8.0,8.0,8.0,4600,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,17056.9137834195,0.0,1.0
1999-10-26,8.0,8.125,8.0,8.0,12800,2.15748291087524,2.19119358135766,2.15748291087524,2.15748291087524,47462.7166147326,0.0,1.0
1999-10-27,8.0,8.0,8.0,8.0,4100,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,15202.9014156565,0.0,1.0
1999-10-28,8.0,8.0,8.0,8.0,700,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,2595.61731486819,0.0,1.0
1999-10-29,8.25,8.25,8.0,8.0,3400,2.22490425184009,2.22490425184009,2.15748291087524,2.15748291087524,12607.2841007884,0.0,1.0
1999-11-01,8.0,8.188,8.0,8.188,1900,2.15748291087524,2.2081837592808,2.15748291087524,2.2081837592808,7045.24699749938,0.0,1.0
1999-11-02,8.0,8.063,8.0,8.063,2800,2.15748291087524,2.17447308879838,2.15748291087524,2.17447308879838,10382.4692594728,0.0,1.0
1999-11-03,8.0,8.25,8.0,8.25,3000,2.15748291087524,2.22490425184009,2.15748291087524,2.22490425184009,11124.074206578,0.0,1.0
1999-11-04,8.25,8.25,8.25,8.25,200,2.22490425184009,2.22490425184009,2.22490425184009,2.22490425184009,741.604947105198,0.0,1.0
1999-11-05,8.063,8.188,8.0,8.188,18100,2.17447308879838,2.2081837592808,2.15748291087524,2.2081837592808,67115.2477130204,0.0,1.0
1999-11-08,8.359,8.375,8.0,8.375,19200,2.25429995650076,2.25861492232251,2.15748291087524,2.25861492232251,71194.0749220992,0.0,1.0
1999-11-09,8.5,8.5,8.5,8.5,1100,2.29232559280494,2.29232559280494,2.29232559280494,2.29232559280494,4078.82720907859,0.0,1.0
1999-11-10,8.125,8.125,8.125,8.125,1300,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,4820.4321561838,0.0,1.0
1999-11-11,8.25,8.25,8.125,8.125,4400,2.22490425184009,2.22490425184009,2.19119358135766,2.19119358135766,16315.3088363144,0.0,1.0
1999-11-12,8.125,8.125,8.125,8.125,1900,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,7045.2469974994,0.0,1.0
1999-11-15,8.25,8.5,8.25,8.5,800,2.22490425184009,2.29232559280494,2.22490425184009,2.29232559280494,2966.41978842079,0.0,1.0
1999-11-16,8.25,8.5,8.125,8.5,9500,2.22490425184009,2.29232559280494,2.19119358135766,2.29232559280494,35226.2349874969,0.0,1.0
1999-11-17,8.25,8.375,8.25,8.375,13200,2.22490425184009,2.25861492232251,2.22490425184009,2.25861492232251,48945.9265089431,0.0,1.0
1999-11-18,8.25,8.25,8.25,8.25,1900,2.22490425184009,2.22490425184009,2.22490425184009,2.22490425184009,7045.24699749938,0.0,1.0
1999-11-19,8.0,8.344,8.0,8.344,13400,2.15748291087524,2.25025467604287,2.15748291087524,2.25025467604287,49687.5314560482,0.0,1.0
1999-11-22,8.125,8.25,8.0,8.0,1900,2.19119358135766,2.22490425184009,2.15748291087524,2.15748291087524,7045.2469974994,0.0,1.0
1999-11-23,8.188,8.25,8.188,8.25,3100,2.2081837592808,2.22490425184009,2.2081837592808,2.22490425184009,11494.8766801306,0.0,1.0
1999-11-24,8.375,8.375,8.188,8.188,800,2.25861492232251,2.25861492232251,2.2081837592808,2.2081837592808,2966.4197884208,0.0,1.0
1999-11-26,8.125,8.125,8.125,8.125,700,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,2595.6173148682,0.0,1.0
1999-11-29,8.188,8.375,8.188,8.375,1900,2.2081837592808,2.25861492232251,2.2081837592808,2.25861492232251,7045.2469974994,0.0,1.0
1999-11-30,8.188,8.25,8.188,8.188,22000,2.2081837592808,2.22490425184009,2.2081837592808,2.2081837592808,81576.544181572,0.0,1.0
1999-12-01,8.188,8.188,8.188,8.188,600,2.2081837592808,2.2081837592808,2.2081837592808,2.2081837592808,2224.8148413156,0.0,1.0
1999-12-02,8.188,8.188,8.188,8.188,1000,2.2081837592808,2.2081837592808,2.2081837592808,2.2081837592808,3708.024735526,0.0,1.0
1999-12-03,8.359,8.438,8.188,8.188,11400,2.25429995650076,2.27560510024565,2.2081837592808,2.2081837592808,42271.4819849964,0.0,1.0
1999-12-06,8.188,8.25,8.188,8.25,5000,2.2081837592808,2.22490425184009,2.2081837592808,2.22490425184009,18540.12367763,0.0,1.0
1999-12-07,8.188,8.188,8.188,8.188,1000,2.2081837592808,2.2081837592808,2.2081837592808,2.2081837592808,3708.024735526,0.0,1.0
1999-12-08,8.188,8.281,8.188,8.281,3900,2.2081837592808,2.23326449811973,2.2081837592808,2.23326449811973,14461.2964685514,0.0,1.0
1999-12-09,8.188,8.5,8.188,8.188,3500,2.2081837592808,2.29232559280494,2.2081837592808,2.2081837592808,12978.086574341,0.0,1.0
1999-12-10,8.188,8.5,8.188,8.344,4200,2.2081837592808,2.29232559280494,2.2081837592808,2.25025467604287,15573.7038892092,0.0,1.0
1999-12-13,8.438,8.5,8.188,8.188,14200,2.27560510024565,2.29232559280494,2.2081837592808,2.2081837592808,52653.9512444692,0.0,1.0
1999-12-14,8.25,8.375,8.188,8.188,5800,2.22490425184009,2.25861492232251,2.2081837592808,2.2081837592808,21506.5434660507,0.0,1.0
1999-12-15,8.188,8.188,8.188,8.188,3000,2.2081837592808,2.2081837592808,2.2081837592808,2.2081837592808,11124.074206578,0.0,1.0
1999-12-16,8.375,8.5,8.188,8.188,23500,2.25861492232251,2.29232559280494,2.2081837592808,2.2081837592808,87138.581284861,0.0,1.0
1999-12-17,8.375,8.375,8.375,8.375,35200,2.25861492232251,2.25861492232251,2.25861492232251,2.25861492232251,130522.470690515,0.0,1.0
1999-12-20,8.375,8.5,8.125,8.5,17800,2.25861492232251,2.29232559280494,2.19119358135766,2.29232559280494,66002.8402923628,0.0,1.0
1999-12-21,8.38,8.38,8.38,8.38,0,2.25996334914181,2.25996334914181,2.25996334914181,2.25996334914181,0,0.0,1.0
1999-12-22,8.375,8.375,8.375,8.375,100,2.25861492232251,2.25861492232251,2.25861492232251,2.25861492232251,370.8024735526,0.0,1.0
1999-12-23,8.375,8.5,8.375,8.375,8900,2.25861492232251,2.29232559280494,2.25861492232251,2.25861492232251,33001.4201461814,0.0,1.0
1999-12-27,8.375,8.438,8.375,8.375,4000,2.25861492232251,2.27560510024565,2.25861492232251,2.25861492232251,14832.098942104,0.0,1.0
1999-12-28,8.438,8.5,8.375,8.5,16600,2.27560510024565,2.29232559280494,2.25861492232251,2.29232559280494,61553.2106097317,0.0,1.0
1999-12-29,8.5,8.5,8.188,8.313,10300,2.29232559280494,2.29232559280494,2.2081837592808,2.24189442976323,38192.6547759177,0.0,1.0
1999-12-30,8.438,8.5,8.438,8.5,600,2.27560510024565,2.29232559280494,2.27560510024565,2.29232559280494,2224.8148413156,0.0,1.0
1999-12-31,8.688,8.688,8.688,8.688,700,2.34302644121051,2.34302644121051,2.34302644121051,2.34302644121051,2595.61731486819,0.0,1.0
2000-01-03,8.438,8.438,8.438,8.438,2800,2.27560510024565,2.27560510024565,2.27560510024565,2.27560510024565,10382.4692594728,0.0,1.0
2000-01-04,8.375,8.469,8.375,8.438,129200,2.25861492232251,2.2839653465253,2.25861492232251,2.27560510024565,479076.795829959,0.0,1.0
2000-01-05,8.5,8.5,8.375,8.438,128800,2.29232559280494,2.29232559280494,2.25861492232251,2.27560510024565,477593.585935748,0.0,1.0
2000-01-06,8.375,8.438,8.375,8.438,30400,2.25861492232251,2.27560510024565,2.25861492232251,2.27560510024565,112723.95195999,0.0,1.0
2000-01-07,8.375,8.5,8.375,8.375,12100,2.25861492232251,2.29232559280494,2.25861492232251,2.25861492232251,44867.0992998646,0.0,1.0
2000-01-10,8.5,8.625,8.375,8.625,8100,2.29232559280494,2.32603626328736,2.25861492232251,2.32603626328736,30035.0003577605,0.0,1.0
2000-01-11,8.375,8.5,8.375,8.375,41500,2.25861492232251,2.29232559280494,2.25861492232251,2.25861492232251,153883.026524329,0.0,1.0
2000-01-12,8.375,8.375,8.375,8.375,16300,2.25861492232251,2.25861492232251,2.25861492232251,2.25861492232251,60440.8031890738,0.0,1.0
2000-01-13,8.375,8.438,8.188,8.375,30000,2.25861492232251,2.27560510024565,2.2081837592808,2.25861492232251,111240.74206578,0.0,1.0
2000-01-14,8.375,8.5,8.375,8.375,17400,2.25861492232251,2.29232559280494,2.25861492232251,2.25861492232251,64519.6303981524,0.0,1.0
2000-01-18,8.453,8.453,8.375,8.375,38000,2.27965038070355,2.27965038070355,2.25861492232251,2.25861492232251,140904.939949988,0.0,1.0
2000-01-19,8.406,8.438,8.375,8.438,28600,2.26697516860215,2.27560510024565,2.25861492232251,2.27560510024565,106049.507436044,0.0,1.0
2000-01-20,8.375,8.438,8.375,8.438,66400,2.25861492232251,2.27560510024565,2.25861492232251,2.27560510024565,246212.842438926,0.0,1.0
2000-01-21,8.375,8.438,8.375,8.375,42400,2.25861492232251,2.27560510024565,2.25861492232251,2.25861492232251,157220.248786302,0.0,1.0
2000-01-24,8.438,8.438,8.375,8.375,4000,2.27560510024565,2.27560510024565,2.25861492232251,2.25861492232251,14832.098942104,0.0,1.0
2000-01-25,8.188,8.375,8.125,8.375,11300,2.2081837592808,2.25861492232251,2.19119358135766,2.25861492232251,41900.6795114438,0.0,1.0
2000-01-26,8.125,8.125,8.125,8.125,900,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,3337.2222619734,0.0,1.0
2000-01-27,8.125,8.25,8.125,8.125,5300,2.19119358135766,2.22490425184009,2.19119358135766,2.19119358135766,19652.5310982878,0.0,1.0
2000-01-28,7.781,8.0,7.781,8.0,1600,2.09842181619003,2.15748291087524,2.09842181619003,2.15748291087524,5932.83957684158,0.0,1.0
2000-01-31,8.125,8.25,7.875,8.0,40600,2.19119358135766,2.22490425184009,2.12377224039281,2.15748291087524,150545.804262355,0.0,1.0
2000-02-01,8.125,8.438,8.125,8.281,16600,2.19119358135766,2.27560510024565,2.19119358135766,2.23326449811973,61553.2106097316,0.0,1.0
2000-02-02,8.375,8.375,8.125,8.281,1700,2.25861492232251,2.25861492232251,2.19119358135766,2.23326449811973,6303.6420503942,0.0,1.0
2000-02-03,8.25,8.25,8.125,8.125,18800,2.22490425184009,2.22490425184009,2.19119358135766,2.19119358135766,69710.8650278886,0.0,1.0
2000-02-04,8.125,8.375,8.125,8.125,2100,2.19119358135766,2.25861492232251,2.19119358135766,2.19119358135766,7786.85194460459,0.0,1.0
2000-02-07,8.25,8.25,8.125,8.25,7300,2.22490425184009,2.22490425184009,2.19119358135766,2.22490425184009,27068.5805693397,0.0,1.0
2000-02-08,8.375,8.375,8.125,8.25,24900,2.25861492232251,2.25861492232251,2.19119358135766,2.22490425184009,92329.8159145974,0.0,1.0
2000-02-09,8.375,8.438,8.125,8.125,18800,2.25861492232251,2.27560510024565,2.19119358135766,2.19119358135766,69710.8650278888,0.0,1.0
2000-02-10,8.125,8.125,8.125,8.125,15500,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,57474.383400653,0.0,1.0
2000-02-11,8.125,8.188,8.125,8.125,5400,2.19119358135766,2.2081837592808,2.19119358135766,2.19119358135766,20023.3335718404,0.0,1.0
2000-02-14,8.125,8.125,7.625,8.125,4700,2.19119358135766,2.19119358135766,2.05635089942796,2.19119358135766,17427.7162569722,0.0,1.0
2000-02-15,7.875,7.875,7.875,7.875,1200,2.12377224039281,2.12377224039281,2.12377224039281,2.12377224039281,4449.62968263119,0.0,1.0
2000-02-16,7.88,7.88,7.88,7.88,0,2.12512066721211,2.12512066721211,2.12512066721211,2.12512066721211,0,0.0,1.0
2000-02-17,7.875,7.875,7.75,7.875,4700,2.12377224039281,2.12377224039281,2.09006156991038,2.12377224039281,17427.7162569722,0.0,1.0
2000-02-18,7.813,7.813,7.75,7.75,17000,2.10705174783353,2.10705174783353,2.09006156991038,2.09006156991038,63036.4205039418,0.0,1.0
2000-02-22,8.0,8.0,7.813,7.938,7200,2.15748291087524,2.15748291087524,2.10705174783353,2.14076241831595,26697.7780957871,0.0,1.0
2000-02-23,8.0,8.0,8.0,8.0,11100,2.15748291087524,2.15748291087524,2.15748291087524,2.15748291087524,41159.0745643385,0.0,1.0
2000-02-24,8.063,8.063,8.0,8.0,18000,2.17447308879838,2.17447308879838,2.15748291087524,2.15748291087524,66744.4452394679,0.0,1.0
2000-02-25,8.125,8.125,8.125,8.125,8000,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,29664.197884208,0.0,1.0
2000-02-28,8.063,8.063,8.063,8.063,3700,2.17447308879838,2.17447308879838,2.17447308879838,2.17447308879838,13719.6915214462,0.0,1.0
2000-02-29,8.125,8.125,8.125,8.125,200,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,741.604947105199,0.0,1.0
2000-03-01,8.125,8.125,8.125,8.125,1500,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,5562.037103289,0.0,1.0
2000-03-02,8.125,8.188,8.125,8.188,2000,2.19119358135766,2.2081837592808,2.19119358135766,2.2081837592808,7416.049471052,0.0,1.0
2000-03-03,8.125,8.25,8.125,8.125,19600,2.19119358135766,2.22490425184009,2.19119358135766,2.19119358135766,72677.2848163095,0.0,1.0
2000-03-06,8.125,8.125,8.125,8.125,13900,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,51541.5438238114,0.0,1.0
2000-03-07,8.125,8.25,8.125,8.125,11900,2.19119358135766,2.22490425184009,2.19119358135766,2.19119358135766,44125.4943527594,0.0,1.0
2000-03-08,8.25,8.25,8.125,8.125,22500,2.22490425184009,2.22490425184009,2.19119358135766,2.19119358135766,83430.5565493348,0.0,1.0
2000-03-09,8.125,8.125,8.125,8.125,2700,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,10011.6667859202,0.0,1.0
2000-03-10,8.125,8.125,8.125,8.125,100,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,370.8024735526,0.0,1.0
2000-03-13,8.125,8.125,8.125,8.125,3800,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,14090.4939949988,0.0,1.0
2000-03-14,8.188,8.25,8.125,8.125,19700,2.2081837592808,2.22490425184009,2.19119358135766,2.19119358135766,73048.0872898622,0.0,1.0
2000-03-15,8.188,8.188,8.188,8.188,200,2.2081837592808,2.2081837592808,2.2081837592808,2.2081837592808,741.6049471052,0.0,1.0
2000-03-16,8.375,8.375,8.188,8.188,25700,2.25861492232251,2.25861492232251,2.2081837592808,2.2081837592808,95296.2357030182,0.0,1.0
2000-03-17,8.25,8.375,8.125,8.375,35100,2.22490425184009,2.25861492232251,2.19119358135766,2.25861492232251,130151.668216962,0.0,1.0
2000-03-20,8.125,8.125,8.125,8.125,1900,2.19119358135766,2.19119358135766,2.19119358135766,2.19119358135766,7045.2469974994,0.0,1.0
2000-03-21,8.375,8.375,8.25,8.25,29900,2.25861492232251,2.25861492232251,2.22490425184009,2.22490425184009,110869.939592227,0.0,1.0
2000-03-22,8.313,8.422,8.25,8.25,3100,2.24189442976323,2.2712901344239,2.22490425184009,2.22490425184009,11494.8766801306,0.0,1.0
2000-03-23,8.313,8.406,8.313,8.406,13500,2.24189442976323,2.26697516860215,2.24189442976323,2.26697516860215,50058.3339296009,0.0,1.0
2000-03-24,8.375,8.375,8.375,8.375,500,2.25861492232251,2.25861492232251,2.25861492232251,2.25861492232251,1854.012367763,0.0,1.0
2000-03-27,8.313,8.438,8.313,8.313,47900,2.24189442976323,2.27560510024565,2.24189442976323,2.24189442976323,177614.384831695,0.0,1.0
2000-03-28,8.313,8.375,8.313,8.344,14400,2.24189442976323,2.25861492232251,2.24189442976323,2.25025467604287,53395.5561915743,0.0,1.0
2000-03-29,8.313,8.438,8.313,8.313,17000,2.28774094161933,2.32214099186622,2.28774094161933,2.28774094161933,61773.1655840232,0.17,1.0
2000-03-30,8.313,8.438,8.313,8.438,6600,2.28774094161933,2.32214099186622,2.28774094161933,2.32214099186622,23982.5231090914,0.0,1.0
2000-03-31,8.313,8.5,8.313,8.313,5500,2.28774094161933,2.33920341678868,2.28774094161933,2.28774094161933,19985.4359242428,0.0,1.0
2000-04-03,8.313,8.313,8.313,8.313,39100,2.28774094161933,2.28774094161933,2.28774094161933,2.28774094161933,142078.280843253,0.0,1.0
2000-04-04,8.313,8.375,8.313,8.375,38200,2.28774094161933,2.30480336654179,2.28774094161933,2.30480336654179,138807.936782923,0.0,1.0
2000-04-05,8.375,8.375,8.313,8.313,13000,2.30480336654179,2.30480336654179,2.28774094161933,2.28774094161933,47238.3030936648,0.0,1.0
2000-04-06,8.375,8.375,8.313,8.375,1900,2.30480336654179,2.30480336654179,2.28774094161933,2.30480336654179,6904.05968292023,0.0,1.0
2000-04-07,8.375,8.375,8.313,8.313,22100,2.30480336654179,2.30480336654179,2.28774094161933,2.28774094161933,80305.1152592301,0.0,1.0
2000-04-10,8.313,8.375,8.313,8.375,14600,2.28774094161933,2.30480336654179,2.28774094161933,2.30480336654179,53052.2480898082,0.0,1.0
2000-04-11,8.313,8.375,8.313,8.375,21400,2.28774094161933,2.30480336654179,2.28774094161933,2.30480336654179,77761.5143234174,0.0,1.0
2000-04-12,8.313,8.375,8.313,8.375,9800,2.28774094161933,2.30480336654179,2.28774094161933,2.30480336654179,35610.4131013781,0.0,1.0
2000-04-13,8.313,8.375,8.313,8.313,23300,2.28774094161933,2.30480336654179,2.28774094161933,2.28774094161933,84665.5740063377,0.0,1.0
2000-04-14,8.0,8.313,7.813,8.313,41700,2.20160321580111,2.28774094161933,2.15014074063176,2.28774094161933,151525.941461986,0.0,1.0
2000-04-17,7.813,8.0,7.688,8.0,6600,2.15014074063176,2.20160321580111,2.11574069038487,2.20160321580111,23982.5231090914,0.0,1.0
2000-04-18,7.875,8.0,7.75,7.75,16900,2.16720316555422,2.20160321580111,2.13280311530733,2.13280311530733,61409.7940217642,0.0,1.0
2000-04-19,8.125,8.125,8.0,8.0,8600,2.236003266048,2.236003266048,2.20160321580111,2.20160321580111,31249.9543542706,0.0,1.0
2000-04-20,8.125,8.125,8.125,8.125,1900,2.236003266048,2.236003266048,2.236003266048,2.236003266048,6904.05968292025,0.0,1.0
2000-04-24,8.0,8.125,8.0,8.125,1100,2.20160321580111,2.236003266048,2.20160321580111,2.236003266048,3997.08718484856,0.0,1.0
2000-04-25,8.063,8.125,8.0,8.0,6400,2.21894084112554,2.236003266048,2.20160321580111,2.20160321580111,23255.7799845735,0.0,1.0
2000-04-26,8.125,8.25,8.125,8.25,3700,2.236003266048,2.27040331629489,2.236003266048,2.27040331629489,13444.7478035815,0.0,1.0
2000-04-27,8.25,8.313,8.125,8.25,32200,2.27040331629489,2.28774094161933,2.236003266048,2.27040331629489,117005.643047385,0.0,1.0
2000-04-28,8.125,8.25,8.125,8.25,6100,2.236003266048,2.27040331629489,2.236003266048,2.27040331629489,22165.6652977966,0.0,1.0
2000-05-01,8.0,8.0,8.0,8.0,300,2.20160321580111,2.20160321580111,2.20160321580111,2.20160321580111,1090.11468677688,0.0,1.0
2000-05-02,7.875,7.875,7.875,7.875,3600,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,13081.3762413226,0.0,1.0
2000-05-03,7.875,7.875,7.875,7.875,1200,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,4360.45874710752,0.0,1.0
2000-05-04,8.0,8.0,8.0,8.0,1600,2.20160321580111,2.20160321580111,2.20160321580111,2.20160321580111,5813.94499614336,0.0,1.0
2000-05-05,8.0,8.0,8.0,8.0,5600,2.20160321580111,2.20160321580111,2.20160321580111,2.20160321580111,20348.8074865018,0.0,1.0
2000-05-08,8.0,8.25,8.0,8.125,7000,2.20160321580111,2.27040331629489,2.20160321580111,2.236003266048,25436.0093581272,0.0,1.0
2000-05-09,7.75,8.063,7.75,7.875,26200,2.13280311530733,2.21894084112554,2.13280311530733,2.16720316555422,95203.3493118474,0.0,1.0
2000-05-10,7.75,7.75,7.563,7.75,2300,2.13280311530733,2.13280311530733,2.08134064013797,2.13280311530733,8357.54593195607,0.0,1.0
2000-05-11,7.625,7.875,7.5,7.75,20600,2.09840306506043,2.16720316555422,2.06400301481354,2.13280311530733,74854.5418253459,0.0,1.0
2000-05-12,7.625,7.875,7.5,7.875,1800,2.09840306506043,2.16720316555422,2.06400301481354,2.16720316555422,6540.68812066129,0.0,1.0
2000-05-15,7.938,7.938,7.688,7.688,11500,2.18454079087865,2.18454079087865,2.11574069038487,2.11574069038487,41787.7296597805,0.0,1.0
2000-05-16,8.0,8.0,8.0,8.0,8500,2.20160321580111,2.20160321580111,2.20160321580111,2.20160321580111,30886.5827920116,0.0,1.0
2000-05-17,8.0,8.031,8.0,8.031,4000,2.20160321580111,2.21013442826234,2.20160321580111,2.21013442826234,14534.8624903584,0.0,1.0
2000-05-18,8.063,8.063,7.875,8.0,8400,2.21894084112554,2.21894084112554,2.16720316555422,2.20160321580111,30523.2112297527,0.0,1.0
2000-05-19,7.875,7.875,7.875,7.875,600,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,2180.22937355376,0.0,1.0
2000-05-22,7.88,7.88,7.88,7.88,0,2.16857916756409,2.16857916756409,2.16857916756409,2.16857916756409,0,0.0,1.0
2000-05-23,7.88,7.88,7.88,7.88,0,2.16857916756409,2.16857916756409,2.16857916756409,2.16857916756409,0,0.0,1.0
2000-05-24,7.313,7.5,7.063,7.125,19200,2.01254053964419,2.06400301481354,1.9437404391504,1.96080286407286,69767.3399537203,0.0,1.0
2000-05-25,7.875,7.875,7.375,7.375,10400,2.16720316555422,2.16720316555422,2.02960296456665,2.02960296456665,37790.6424749318,0.0,1.0
2000-05-26,7.75,7.75,7.75,7.75,2800,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,10174.4037432509,0.0,1.0
2000-05-30,7.75,8.0,7.75,7.875,2600,2.13280311530733,2.20160321580111,2.13280311530733,2.16720316555422,9447.66061873295,0.0,1.0
2000-05-31,7.75,7.75,7.75,7.75,2700,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,9811.0321809919,0.0,1.0
2000-06-01,7.75,7.75,7.75,7.75,500,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,1816.8578112948,0.0,1.0
2000-06-02,7.75,7.75,7.75,7.75,0,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,0,0.0,1.0
2000-06-05,7.75,8.0,7.75,7.75,53700,2.13280311530733,2.20160321580111,2.13280311530733,2.13280311530733,195130.528933061,0.0,1.0
2000-06-06,7.75,7.75,7.75,7.75,500,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,1816.8578112948,0.0,1.0
2000-06-07,8.0,8.0,7.75,7.75,4900,2.20160321580111,2.20160321580111,2.13280311530733,2.13280311530733,17805.2065506891,0.0,1.0
2000-06-08,7.75,7.75,7.75,7.75,500,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,1816.8578112948,0.0,1.0
2000-06-09,7.875,7.875,7.75,7.75,700,2.16720316555422,2.16720316555422,2.13280311530733,2.13280311530733,2543.60093581272,0.0,1.0
2000-06-12,8.0,8.0,8.0,8.0,200,2.20160321580111,2.20160321580111,2.20160321580111,2.20160321580111,726.74312451792,0.0,1.0
2000-06-13,7.875,7.875,7.875,7.875,3400,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,12354.6331168046,0.0,1.0
2000-06-14,7.875,8.0,7.875,8.0,800,2.16720316555422,2.20160321580111,2.16720316555422,2.20160321580111,2906.97249807168,0.0,1.0
2000-06-15,7.875,7.875,7.875,7.875,1800,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,6540.68812066128,0.0,1.0
2000-06-16,7.875,7.875,7.875,7.875,5300,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,19258.6927997249,0.0,1.0
2000-06-19,7.875,7.875,7.875,7.875,2200,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,7994.17436969712,0.0,1.0
2000-06-20,8.0,8.0,7.875,7.875,15700,2.20160321580111,2.20160321580111,2.16720316555422,2.16720316555422,57049.3352746568,0.0,1.0
2000-06-21,7.875,8.0,7.875,7.875,4500,2.16720316555422,2.20160321580111,2.16720316555422,2.16720316555422,16351.7203016532,0.0,1.0
2000-06-22,7.875,7.875,7.875,7.875,5800,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,21075.5506110197,0.0,1.0
2000-06-23,7.875,8.0,7.875,7.875,21100,2.16720316555422,2.20160321580111,2.16720316555422,2.16720316555422,76671.3996366405,0.0,1.0
2000-06-26,7.875,7.938,7.875,7.938,400,2.16720316555422,2.18454079087865,2.16720316555422,2.18454079087865,1453.48624903584,0.0,1.0
2000-06-27,7.875,7.875,7.75,7.875,8700,2.16720316555422,2.16720316555422,2.13280311530733,2.16720316555422,31613.3259165295,0.0,1.0
2000-06-28,7.875,7.938,7.875,7.938,2500,2.16720316555422,2.18454079087865,2.16720316555422,2.18454079087865,9084.289056474,0.0,1.0
2000-06-29,7.938,7.938,7.375,7.875,15000,2.18454079087865,2.18454079087865,2.02960296456665,2.16720316555422,54505.7343388441,0.0,1.0
2000-06-30,7.875,7.875,7.875,7.875,16000,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,58139.4499614336,0.0,1.0
2000-07-03,7.938,8.0,7.938,7.984,6000,2.18454079087865,2.20160321580111,2.18454079087865,2.19720000936951,21802.2937355376,0.0,1.0
2000-07-05,7.875,8.0,7.875,7.875,5100,2.16720316555422,2.20160321580111,2.16720316555422,2.16720316555422,18531.9496752069,0.0,1.0
2000-07-06,7.875,7.875,7.875,7.875,6800,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,24709.2662336093,0.0,1.0
2000-07-07,7.875,7.875,7.875,7.875,300,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,1090.11468677688,0.0,1.0
2000-07-10,7.875,7.875,7.875,7.875,1000,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,3633.7156225896,0.0,1.0
2000-07-11,7.875,7.875,7.875,7.875,1800,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,6540.68812066128,0.0,1.0
2000-07-12,8.0,8.0,7.875,7.875,63900,2.20160321580111,2.20160321580111,2.16720316555422,2.16720316555422,232194.428283476,0.0,1.0
2000-07-13,7.875,7.875,7.875,7.875,2400,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,8720.91749421503,0.0,1.0
2000-07-14,7.875,7.875,7.875,7.875,200,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,726.74312451792,0.0,1.0
2000-07-17,7.938,8.0,7.875,8.0,45900,2.18454079087865,2.20160321580111,2.16720316555422,2.20160321580111,166787.547076863,0.0,1.0
2000-07-18,7.875,7.875,7.875,7.875,100,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,363.37156225896,0.0,1.0
2000-07-19,7.875,7.875,7.875,7.875,4000,2.16720316555422,2.16720316555422,2.16720316555422,2.16720316555422,14534.8624903584,0.0,1.0
2000-07-20,7.875,7.906,7.875,7.906,5300,2.16720316555422,2.17573437801545,2.16720316555422,2.17573437801545,19258.6927997249,0.0,1.0
2000-07-21,7.75,7.875,7.75,7.75,5300,2.13280311530733,2.16720316555422,2.13280311530733,2.13280311530733,19258.6927997248,0.0,1.0
2000-07-24,7.75,7.75,7.75,7.75,100,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,363.371562258959,0.0,1.0
2000-07-25,7.75,7.75,7.75,7.75,0,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,0,0.0,1.0
2000-07-26,7.813,7.813,7.75,7.75,1900,2.15014074063176,2.15014074063176,2.13280311530733,2.13280311530733,6904.05968292024,0.0,1.0
2000-07-27,7.75,7.781,7.75,7.781,9200,2.13280311530733,2.14133432776855,2.13280311530733,2.14133432776855,33430.1837278243,0.0,1.0
2000-07-28,7.75,7.75,7.75,7.75,5000,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,18168.578112948,0.0,1.0
2000-07-31,7.75,7.75,7.75,7.75,1500,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,5450.57343388439,0.0,1.0
2000-08-01,7.75,7.875,7.75,7.875,1100,2.13280311530733,2.16720316555422,2.13280311530733,2.16720316555422,3997.08718484855,0.0,1.0
2000-08-02,7.75,7.875,7.75,7.875,14000,2.13280311530733,2.16720316555422,2.13280311530733,2.16720316555422,50872.0187162543,0.0,1.0
2000-08-03,7.75,7.75,7.75,7.75,0,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,0,0.0,1.0
2000-08-04,7.75,7.75,7.75,7.75,100,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,363.371562258959,0.0,1.0
2000-08-07,7.75,7.75,7.75,7.75,500,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,1816.8578112948,0.0,1.0
2000-08-08,7.75,7.75,7.75,7.75,8200,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,29796.4681052347,0.0,1.0
2000-08-09,8.0,8.0,7.75,7.75,13500,2.20160321580111,2.20160321580111,2.13280311530733,2.13280311530733,49055.1609049596,0.0,1.0
2000-08-10,7.625,7.875,7.625,7.875,6100,2.09840306506043,2.16720316555422,2.09840306506043,2.16720316555422,22165.6652977966,0.0,1.0
2000-08-11,7.75,7.75,7.625,7.625,1600,2.13280311530733,2.13280311530733,2.09840306506043,2.09840306506043,5813.94499614335,0.0,1.0
2000-08-14,7.625,7.75,7.25,7.75,9800,2.09840306506043,2.13280311530733,1.99520291431976,2.13280311530733,35610.4131013781,0.0,1.0
2000-08-15,7.75,7.875,7.625,7.875,12700,2.13280311530733,2.16720316555422,2.09840306506043,2.16720316555422,46148.1884068878,0.0,1.0
2000-08-16,7.688,7.688,7.656,7.656,900,2.11574069038487,2.11574069038487,2.10693427752166,2.10693427752166,3270.34406033064,0.0,1.0
2000-08-17,7.688,7.813,7.688,7.688,9300,2.11574069038487,2.15014074063176,2.11574069038487,2.11574069038487,33793.5552900832,0.0,1.0
2000-08-18,7.75,7.75,7.75,7.75,2800,2.13280311530733,2.13280311530733,2.13280311530733,2.13280311530733,10174.4037432509,0.0,1.0
2000-08-21,7.813,7.813,7.688,7.688,1800,2.15014074063176,2.15014074063176,2.11574069038487,2.11574069038487,6540.68812066128,0.0,1.0
2000-08-22,7.813,7.813,7.813,7.813,900,2.15014074063176,2.15014074063176,2.15014074063176,2.15014074063176,3270.34406033064,0.0,1.0
2000-08-23,7.813,7.813,7.813,7.813,2000,2.15014074063176,2.15014074063176,2.15014074063176,2.15014074063176,7267.4312451792,0.0,1.0
2000-08-24,7.813,7.875,7.813,7.844,18000,2.15014074063176,2.16720316555422,2.15014074063176,2.15867195309299,65406.8812066128,0.0,1.0
2000-08-25,7.813,7.813,7.813,7.813,8300,2.15014074063176,2.15014074063176,2.15014074063176,2.15014074063176,30159.8396674937,0.0,1.0
2000-08-28,7.813,7.875,7.813,7.844,6700,2.15014074063176,2.16720316555422,2.15014074063176,2.15867195309299,24345.8946713503,0.0,1.0
2000-08-29,7.813,7.813,7.75,7.813,19500,2.15014074063176,2.15014074063176,2.13280311530733,2.15014074063176,70857.4546404972,0.0,1.0
2000-08-30,7.813,7.813,7.813,7.813,8900,2.15014074063176,2.15014074063176,2.15014074063176,2.15014074063176,32340.0690410474,0.0,1.0
2000-08-31,7.75,7.813,7.75,7.813,5700,2.13280311530733,2.15014074063176,2.13280311530733,2.15014074063176,20712.1790487607,0.0,1.0
2000-09-01,7.813,7.813,7.75,7.813,23100,2.15014074063176,2.15014074063176,2.13280311530733,2.15014074063176,83938.8308818198,0.0,1.0
2000-09-05,7.813,7.813,7.75,7.813,5600,2.15014074063176,2.15014074063176,2.13280311530733,2.15014074063176,20348.8074865018,0.0,1.0
2000-09-06,7.813,7.875,7.813,7.844,10000,2.15014074063176,2.16720316555422,2.15014074063176,2.15867195309299,36337.156225896,0.0,1.0
2000-09-07,7.813,7.938,7.75,7.875,7200,2.15014074063176,2.18454079087865,2.13280311530733,2.16720316555422,26162.7524826451,0.0,1.0
2000-09-08,7.813,7.813,7.813,7.813,300,2.15014074063176,2.15014074063176,2.15014074063176,2.15014074063176,1090.11468677688,0.0,1.0
2000-09-11,7.81,7.81,7.81,7.81,0,2.14931513942583,2.14931513942583,2.14931513942583,2.14931513942583,0,0.0,1.0
2000-09-12,7.813,7.875,7.813,7.813,4200,2.15014074063176,2.16720316555422,2.15014074063176,2.15014074063176,15261.6056148763,0.0,1.0
2000-09-13,7.813,7.813,7.813,7.813,3700,2.19142080092803,2.19142080092803,2.19142080092803,2.19142080092803,13191.4874531436,0.15,1.0
2000-09-14,7.875,7.938,7.813,7.813,17900,2.20881080344403,2.22648128987159,2.19142080092803,2.19142080092803,63818.2771381813,0.0,1.0
2000-09-15,7.906,7.906,7.906,7.906,2500,2.21750580470203,2.21750580470203,2.21750580470203,2.21750580470203,8913.16719807002,0.0,1.0
2000-09-18,8.063,8.063,7.875,7.875,18300,2.26154177881514,2.26154177881514,2.20881080344403,2.20881080344403,65244.3838898724,0.0,1.0
2000-09-19,7.875,8.0,7.875,7.875,4700,2.20881080344403,2.24387129238759,2.20881080344403,2.20881080344403,16756.7543323716,0.0,1.0
2000-09-20,7.875,7.875,7.875,7.875,3100,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,11052.3273256068,0.0,1.0
2000-09-21,7.875,7.906,7.875,7.875,2800,2.20881080344403,2.21750580470203,2.20881080344403,2.20881080344403,9982.74726183841,0.0,1.0
2000-09-22,7.875,7.875,7.875,7.875,6200,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,22104.6546512136,0.0,1.0
2000-09-25,7.875,7.875,7.875,7.875,2000,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,7130.53375845601,0.0,1.0
2000-09-26,7.938,7.938,7.938,7.938,100,2.22648128987159,2.22648128987159,2.22648128987159,2.22648128987159,356.526687922799,0.0,1.0
2000-09-27,7.875,7.875,7.875,7.875,1000,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,3565.26687922801,0.0,1.0
2000-09-28,7.875,7.875,7.875,7.875,8100,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,28878.6617217468,0.0,1.0
2000-09-29,7.875,7.875,7.875,7.875,12400,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,44209.3093024273,0.0,1.0
2000-10-02,7.875,7.875,7.875,7.875,1400,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,4991.37363091921,0.0,1.0
2000-10-03,8.0,8.0,7.875,7.875,9300,2.24387129238759,2.24387129238759,2.20881080344403,2.20881080344403,33156.9819768204,0.0,1.0
2000-10-04,7.875,8.0,7.875,7.875,5700,2.20881080344403,2.24387129238759,2.20881080344403,2.20881080344403,20322.0212115996,0.0,1.0
2000-10-05,7.875,7.875,7.875,7.875,200,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,713.053375845601,0.0,1.0
2000-10-06,7.875,7.875,7.875,7.875,100,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,356.526687922801,0.0,1.0
2000-10-09,7.875,7.875,7.875,7.875,1400,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,4991.37363091921,0.0,1.0
2000-10-10,7.875,8.0,7.875,7.875,5600,2.20881080344403,2.24387129238759,2.20881080344403,2.20881080344403,19965.4945236768,0.0,1.0
2000-10-11,7.75,7.875,7.75,7.875,9100,2.17375031450048,2.20881080344403,2.17375031450048,2.20881080344403,32443.9286009748,0.0,1.0
2000-10-12,7.688,7.688,7.688,7.688,100,2.15636031198447,2.15636031198447,2.15636031198447,2.15636031198447,356.526687922801,0.0,1.0
2000-10-13,8.125,8.5,7.875,7.984,52600,2.27893178133115,2.38411324816181,2.20881080344403,2.23938354980281,187533.037847392,0.0,1.0
2000-10-16,7.75,8.375,7.75,8.375,5200,2.17375031450048,2.34905275921826,2.17375031450048,2.34905275921826,18539.3877719856,0.0,1.0
2000-10-17,7.75,7.766,7.75,7.766,5100,2.17375031450048,2.17823805708525,2.17375031450048,2.17823805708525,18182.8610840628,0.0,1.0
2000-10-18,7.75,7.75,7.75,7.75,0,2.17375031450048,2.17375031450048,2.17375031450048,2.17375031450048,0,0.0,1.0
2000-10-19,7.75,7.75,7.75,7.75,500,2.17375031450048,2.17375031450048,2.17375031450048,2.17375031450048,1782.633439614,0.0,1.0
2000-10-20,7.625,7.75,7.625,7.75,4100,2.13868982555692,2.17375031450048,2.13868982555692,2.17375031450048,14617.5942048348,0.0,1.0
2000-10-23,7.063,7.5,6.625,7.5,8200,1.98105786726669,2.10362933661336,1.85820591400847,2.10362933661336,29235.1884096696,0.0,1.0
2000-10-24,8.25,8.25,7.0,7.063,19600,2.3139922702747,2.3139922702747,1.96338738083914,1.98105786726669,69879.2308328689,0.0,1.0
2000-10-25,8.25,8.25,8.25,8.25,0,2.3139922702747,2.3139922702747,2.3139922702747,2.3139922702747,0,0.0,1.0
2000-10-26,7.875,7.875,7.875,7.875,1300,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,4634.84694299641,0.0,1.0
2000-10-27,7.875,7.938,7.875,7.875,1200,2.20881080344403,2.22648128987159,2.20881080344403,2.20881080344403,4278.32025507361,0.0,1.0
2000-10-30,7.875,7.875,7.875,7.875,3000,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,10695.800637684,0.0,1.0
2000-10-31,8.0,8.0,8.0,8.0,6400,2.24387129238759,2.24387129238759,2.24387129238759,2.24387129238759,22817.7080270592,0.0,1.0
2000-11-01,8.0,8.0,7.875,7.875,8500,2.24387129238759,2.24387129238759,2.20881080344403,2.20881080344403,30304.768473438,0.0,1.0
2000-11-02,8.0,8.0,7.875,7.891,800,2.24387129238759,2.24387129238759,2.20881080344403,2.21329854602881,2852.2135033824,0.0,1.0
2000-11-03,8.0,8.0,8.0,8.0,0,2.24387129238759,2.24387129238759,2.24387129238759,2.24387129238759,0,0.0,1.0
2000-11-06,7.875,7.875,7.875,7.875,500,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,1782.633439614,0.0,1.0
2000-11-07,7.88,7.88,7.88,7.88,0,2.21021322300178,2.21021322300178,2.21021322300178,2.21021322300178,0,0.0,1.0
2000-11-08,7.88,7.88,7.88,7.88,0,2.21021322300178,2.21021322300178,2.21021322300178,2.21021322300178,0,0.0,1.0
2000-11-09,7.875,7.875,7.875,7.875,1500,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,5347.90031884201,0.0,1.0
2000-11-10,8.0,8.0,7.875,7.875,6800,2.24387129238759,2.24387129238759,2.20881080344403,2.20881080344403,24243.8147787504,0.0,1.0
2000-11-13,8.0,8.0,8.0,8.0,0,2.24387129238759,2.24387129238759,2.24387129238759,2.24387129238759,0,0.0,1.0
2000-11-14,8.0,8.0,7.875,7.875,6700,2.24387129238759,2.24387129238759,2.20881080344403,2.20881080344403,23887.2880908276,0.0,1.0
2000-11-15,8.0,8.0,7.875,7.875,8900,2.24387129238759,2.24387129238759,2.20881080344403,2.20881080344403,31730.8752251292,0.0,1.0
2000-11-16,7.891,7.891,7.891,7.891,200,2.21329854602881,2.21329854602881,2.21329854602881,2.21329854602881,713.053375845599,0.0,1.0
2000-11-17,7.89,7.89,7.89,7.89,0,2.21301806211726,2.21301806211726,2.21301806211726,2.21301806211726,0,0.0,1.0
2000-11-20,7.875,7.875,7.875,7.875,600,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,2139.1601275368,0.0,1.0
2000-11-21,7.875,7.875,7.875,7.875,1700,2.20881080344403,2.20881080344403,2.20881080344403,2.20881080344403,6060.95369468761,0.0,1.0
2000-11-22,7.88,7.88,7.88,7.88,0,2.21021322300178,2.21021322300178,2.21021322300178,2.21021322300178,0,0.0,1.0
2000-11-24,7.75,7.75,7.75,7.75,1000,2.17375031450048,2.17375031450048,2.17375031450048,2.17375031450048,3565.266879228,0.0,1.0
2000-11-27,7.75,7.75,7.75,7.75,1300,2.17375031450048,2.17375031450048,2.17375031450048,2.17375031450048,4634.84694299639,0.0,1.0
2000-11-28,8.0,8.0,8.0,8.0,4300,2.24387129238759,2.24387129238759,2.24387129238759,2.24387129238759,15330.6475806804,0.0,1.0
2000-11-29,8.0,8.0,7.75,7.75,2500,2.24387129238759,2.24387129238759,2.17375031450048,2.17375031450048,8913.16719807,0.0,1.0
2000-11-30,8.125,8.25,7.75,7.75,4000,2.27893178133115,2.3139922702747,2.17375031450048,2.17375031450048,14261.067516912,0.0,1.0
2000-12-01,8.5,8.5,8.125,8.125,27100,2.38411324816181,2.38411324816181,2.27893178133115,2.27893178133115,96618.732427079,0.0,1.0
2000-12-04,8.625,8.625,8.0,8.188,43800,2.41917373710537,2.41917373710537,2.24387129238759,2.2966022677587,156158.689310186,0.0,1.0
2000-12-05,8.125,8.5,8.125,8.5,20000,2.27893178133115,2.38411324816181,2.27893178133115,2.38411324816181,71305.3375845599,0.0,1.0
2000-12-06,8.125,8.125,8.125,8.125,5100,2.27893178133115,2.27893178133115,2.27893178133115,2.27893178133115,18182.8610840628,0.0,1.0
2000-12-07,8.125,8.125,8.125,8.125,2900,2.27893178133115,2.27893178133115,2.27893178133115,2.27893178133115,10339.2739497612,0.0,1.0
2000-12-08,8.125,8.125,8.125,8.125,2600,2.27893178133115,2.27893178133115,2.27893178133115,2.27893178133115,9269.69388599278,0.0,1.0
2000-12-11,8.125,8.125,8.125,8.125,13700,2.27893178133115,2.27893178133115,2.27893178133115,2.27893178133115,48844.1562454235,0.0,1.0
2000-12-12,8.125,8.5,8.125,8.25,500,2.27893178133115,2.38411324816181,2.27893178133115,2.3139922702747,1782.633439614,0.0,1.0
2000-12-13,8.688,8.688,8.125,8.5,13800,2.43684422353292,2.43684422353292,2.27893178133115,2.38411324816181,49200.6829333464,0.0,1.0
2000-12-14,8.5,8.75,8.5,8.625,5000,2.38411324816181,2.45423422604893,2.38411324816181,2.41917373710537,17826.33439614,0.0,1.0
2000-12-15,8.5,8.5,8.5,8.5,0,2.38411324816181,2.38411324816181,2.38411324816181,2.38411324816181,0,0.0,1.0
2000-12-18,8.5,8.75,8.5,8.75,1600,2.38411324816181,2.45423422604893,2.38411324816181,2.45423422604893,5704.42700676481,0.0,1.0
2000-12-19,8.375,8.5,8.375,8.375,1500,2.34905275921826,2.38411324816181,2.34905275921826,2.34905275921826,5347.90031884199,0.0,1.0
2000-12-20,8.375,8.375,8.375,8.375,700,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,2495.6868154596,0.0,1.0
2000-12-21,8.375,8.375,8.375,8.375,11800,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,42070.1491748903,0.0,1.0
2000-12-22,8.375,8.375,8.375,8.375,1800,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,6417.48038261039,0.0,1.0
2000-12-26,8.375,8.3906,8.375,8.375,600,2.34905275921826,2.35342830823841,2.34905275921826,2.34905275921826,2139.1601275368,0.0,1.0
2000-12-27,8.375,8.5,8.375,8.484,17000,2.34905275921826,2.38411324816181,2.34905275921826,2.37962550557704,60609.5369468759,0.0,1.0
2000-12-28,8.375,8.5,8.375,8.391,3500,2.34905275921826,2.38411324816181,2.34905275921826,2.35354050180303,12478.434077298,0.0,1.0
2000-12-29,8.375,8.5,8.375,8.375,4500,2.34905275921826,2.38411324816181,2.34905275921826,2.34905275921826,16043.700956526,0.0,1.0
2001-01-02,8.375,8.375,8.375,8.375,200,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,713.053375845599,0.0,1.0
2001-01-03,8.375,8.5,8.375,8.5,37000,2.34905275921826,2.38411324816181,2.34905275921826,2.38411324816181,131914.874531436,0.0,1.0
2001-01-04,8.375,8.375,8.375,8.375,1700,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,6060.95369468759,0.0,1.0
2001-01-05,8.5,8.5,8.375,8.5,2200,2.38411324816181,2.38411324816181,2.34905275921826,2.38411324816181,7843.58713430161,0.0,1.0
2001-01-08,8.5,8.5,8.375,8.484,10600,2.38411324816181,2.38411324816181,2.34905275921826,2.37962550557704,37791.8289198169,0.0,1.0
2001-01-09,8.375,8.375,8.375,8.375,200,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,713.053375845599,0.0,1.0
2001-01-10,8.375,8.375,8.375,8.375,200,2.34905275921826,2.34905275921826,2.34905275921826,2.34905275921826,713.053375845599,0.0,1.0
2001-01-11,8.375,8.5,8.375,8.5,10700,2.34905275921826,2.38411324816181,2.34905275921826,2.38411324816181,38148.3556077396,0.0,1.0
2001-01-12,8.75,8.75,8.5,8.5,16100,2.45423422604893,2.45423422604893,2.38411324816181,2.38411324816181,57400.7967555707,0.0,1.0
2001-01-16,9.25,9.25,8.75,8.75,10800,2.59447618182315,2.59447618182315,2.45423422604893,2.45423422604893,38504.8822956624,0.0,1.0
2001-01-17,9.25,9.25,9.0,9.0,30400,2.59447618182315,2.59447618182315,2.52435520393604,2.52435520393604,108384.113128531,0.0,1.0
2001-01-18,9.125,9.234,9.125,9.234,7000,2.55941569287959,2.58998843923837,2.55941569287959,2.58998843923837,24956.868154596,0.0,1.0
2001-01-19,9.125,9.2344,9.125,9.2344,4100,2.55941569287959,2.59010063280299,2.55941569287959,2.59010063280299,14617.5942048348,0.0,1.0
2001-01-22,9.5,9.5,9.25,9.25,7200,2.66459715971026,2.66459715971026,2.59447618182315,2.59447618182315,25669.9215304416,0.0,1.0
2001-01-23,9.75,9.75,9.438,9.438,800,2.73471813759737,2.73471813759737,2.64720715719426,2.64720715719426,2852.21350338241,0.0,1.0
2001-01-24,9.75,10.0,9.625,9.75,5700,2.73471813759737,2.80483911548449,2.69965764865382,2.73471813759737,20322.0212115996,0.0,1.0
2001-01-25,9.75,9.875,9.625,9.75,12600,2.73471813759737,2.76977862654093,2.69965764865382,2.73471813759737,44922.3626782729,0.0,1.0
2001-01-26,9.75,9.75,9.75,9.75,500,2.73471813759737,2.73471813759737,2.73471813759737,2.73471813759737,1782.633439614,0.0,1.0
2001-01-29,9.875,9.875,9.625,9.75,12900,2.76977862654093,2.76977862654093,2.69965764865382,2.73471813759737,45991.9427420412,0.0,1.0
2001-01-30,9.125,9.875,9.063,9.875,28100,2.55941569287959,2.76977862654093,2.54202569036359,2.76977862654093,100183.999306307,0.0,1.0
2001-01-31,9.125,9.313,9.125,9.313,9700,2.55941569287959,2.6121466682507,2.55941569287959,2.6121466682507,34583.0887285117,0.0,1.0
2001-02-01,9.125,9.25,9.125,9.125,10000,2.55941569287959,2.59447618182315,2.55941569287959,2.55941569287959,35652.6687922801,0.0,1.0
2001-02-02,9.125,9.25,9.125,9.25,700,2.55941569287959,2.59447618182315,2.55941569287959,2.59447618182315,2495.6868154596,0.0,1.0
2001-02-05,9.125,9.484,9.125,9.484,600,2.55941569287959,2.66010941712549,2.55941569287959,2.66010941712549,2139.1601275368,0.0,1.0
2001-02-06,9.125,9.156,9.125,9.125,3400,2.55941569287959,2.5681106941376,2.55941569287959,2.55941569287959,12121.9073893752,0.0,1.0
2001-02-07,9.375,9.375,9.0,9.125,7300,2.62953667076671,2.62953667076671,2.52435520393604,2.55941569287959,26026.4482183644,0.0,1.0
2001-02-08,9.5,9.5,9.125,9.125,9900,2.66459715971026,2.66459715971026,2.55941569287959,2.55941569287959,35296.1421043572,0.0,1.0
2001-02-09,9.25,9.25,9.25,9.25,100,2.59447618182315,2.59447618182315,2.59447618182315,2.59447618182315,356.5266879228,0.0,1.0
2001-02-12,9.75,9.75,9.125,9.125,9700,2.73471813759737,2.73471813759737,2.55941569287959,2.55941569287959,34583.0887285117,0.0,1.0
2001-02-13,10.25,10.25,9.625,9.75,18000,2.8749600933716,2.8749600933716,2.69965764865382,2.73471813759737,64174.803826104,0.0,1.0
2001-02-14,9.75,10.25,9.75,10.0,7200,2.73471813759737,2.8749600933716,2.73471813759737,2.80483911548449,25669.9215304416,0.0,1.0
2001-02-15,10.0,10.13,10.0,10.13,4700,2.80483911548449,2.84130202398579,2.80483911548449,2.84130202398579,16756.7543323716,0.0,1.0
2001-02-16,10.0,10.0,9.75,9.766,9400,2.80483911548449,2.80483911548449,2.73471813759737,2.73920588018215,33513.5086647432,0.0,1.0
2001-02-20,9.938,9.938,9.766,9.766,1200,2.78744911296848,2.78744911296848,2.73920588018215,2.73920588018215,4278.32025507361,0.0,1.0
2001-02-21,9.766,9.875,9.75,9.75,14100,2.73920588018215,2.76977862654093,2.73471813759737,2.73471813759737,50270.2629971148,0.0,1.0
2001-02-22,9.875,9.891,9.813,9.891,6900,2.76977862654093,2.77426636912571,2.75238862402493,2.77426636912571,24600.3414666732,0.0,1.0
2001-02-23,9.813,9.875,9.813,9.813,10300,2.75238862402493,2.76977862654093,2.75238862402493,2.75238862402493,36722.2488560484,0.0,1.0
2001-02-26,9.75,9.875,9.75,9.813,10600,2.73471813759737,2.76977862654093,2.73471813759737,2.75238862402493,37791.8289198169,0.0,1.0
2001-02-27,9.875,9.875,9.875,9.875,2800,2.76977862654093,2.76977862654093,2.76977862654093,2.76977862654093,9982.7472618384,0.0,1.0
2001-02-28,9.75,9.875,9.75,9.75,5500,2.73471813759737,2.76977862654093,2.73471813759737,2.73471813759737,19608.967835754,0.0,1.0
2001-03-01,9.875,9.875,9.75,9.766,4300,2.76977862654093,2.76977862654093,2.73471813759737,2.73920588018215,15330.6475806804,0.0,1.0
2001-03-02,9.875,9.875,9.75,9.75,2300,2.76977862654093,2.76977862654093,2.73471813759737,2.73471813759737,8200.1138222244,0.0,1.0
2001-03-05,10.0,10.0,9.75,9.875,4600,2.80483911548449,2.80483911548449,2.73471813759737,2.76977862654093,16400.2276444488,0.0,1.0
2001-03-06,10.0,10.0,10.0,10.0,1500,2.80483911548449,2.80483911548449,2.80483911548449,2.80483911548449,5347.90031884199,0.0,1.0
2001-03-07,10.0,10.0,9.75,10.0,3900,2.80483911548449,2.80483911548449,2.73471813759737,2.80483911548449,13904.5408289892,0.0,1.0
2001-03-08,10.0,10.06,10.0,10.0,16500,2.80483911548449,2.82166815017739,2.80483911548449,2.80483911548449,58826.9035072619,0.0,1.0
2001-03-09,9.875,10.0,9.875,10.0,2800,2.76977862654093,2.80483911548449,2.76977862654093,2.80483911548449,9982.7472618384,0.0,1.0
2001-03-12,10.0,10.0,9.875,10.0,2800,2.80483911548449,2.80483911548449,2.76977862654093,2.80483911548449,9982.74726183839,0.0,1.0
2001-03-13,10.06,10.06,9.75,9.875,5400,2.82166815017739,2.82166815017739,2.73471813759737,2.76977862654093,19252.4411478312,0.0,1.0
2001-03-14,9.813,9.938,9.75,9.813,4300,2.75238862402493,2.78744911296848,2.73471813759737,2.75238862402493,15330.6475806804,0.0,1.0
2001-03-15,9.938,9.938,9.813,9.938,7300,2.78744911296848,2.78744911296848,2.75238862402493,2.78744911296848,26026.4482183644,0.0,1.0
2001-03-16,9.938,9.938,9.938,9.938,200,2.78744911296848,2.78744911296848,2.78744911296848,2.78744911296848,713.053375845601,0.0,1.0
2001-03-19,9.94,9.94,9.94,9.94,0,2.78801008079158,2.78801008079158,2.78801008079158,2.78801008079158,0,0.0,1.0
2001-03-20,9.938,10.0,9.938,9.938,6600,2.78744911296848,2.80483911548449,2.78744911296848,2.78744911296848,23530.7614029048,0.0,1.0
2001-03-21,9.875,9.938,9.875,9.938,1300,2.8118512132732,2.82979011215281,2.8118512132732,2.82979011215281,4565.4976121785,0.15,1.0
2001-03-22,9.875,9.875,9.75,9.75,4700,2.8118512132732,2.8118512132732,2.77625815994063,2.77625815994063,16506.0298286453,0.0,1.0
2001-03-23,9.88,9.88,9.88,9.88,0,2.8132749354065,2.8132749354065,2.8132749354065,2.8132749354065,0,0.0,1.0
2001-03-26,9.75,9.781,9.75,9.781,2000,2.77625815994063,2.7850852371671,2.77625815994063,2.7850852371671,7023.8424802746,0.0,1.0
2001-03-27,9.5,9.625,9.5,9.625,4200,2.70507205327548,2.74066510660805,2.70507205327548,2.74066510660805,14750.0692085767,0.0,1.0
2001-03-28,9.5,9.5,9.5,9.5,0,2.70507205327548,2.70507205327548,2.70507205327548,2.70507205327548,0,0.0,1.0
2001-03-29,9.75,9.75,9.75,9.75,500,2.77625815994063,2.77625815994063,2.77625815994063,2.77625815994063,1755.96062006865,0.0,1.0
2001-03-30,9.625,9.625,9.625,9.625,500,2.74066510660805,2.74066510660805,2.74066510660805,2.74066510660805,1755.96062006866,0.0,1.0
2001-04-02,9.625,9.688,9.625,9.625,11100,2.74066510660805,2.75860400548767,2.74066510660805,2.74066510660805,38982.3257655242,0.0,1.0
2001-04-03,9.625,9.625,9.563,9.563,600,2.74066510660805,2.74066510660805,2.7230109521551,2.7230109521551,2107.15274408239,0.0,1.0
2001-04-04,9.563,9.578,9.5,9.578,4300,2.7230109521551,2.72728211855501,2.70507205327548,2.72728211855501,15101.2613325904,0.0,1.0
2001-04-05,9.375,9.5,9.375,9.5,2100,2.66947899994291,2.70507205327548,2.66947899994291,2.70507205327548,7375.03460428834,0.0,1.0
2001-04-06,9.438,9.563,9.438,9.5,21000,2.68741789882253,2.7230109521551,2.68741789882253,2.70507205327548,73750.3460428833,0.0,1.0
2001-04-09,9.5,9.5,9.4,9.4,1000,2.70507205327548,2.70507205327548,2.67659761060942,2.67659761060942,3511.92124013731,0.0,1.0
2001-04-10,9.4,9.49,9.4,9.49,400,2.67659761060942,2.70222460900888,2.67659761060942,2.70222460900888,1404.76849605492,0.0,1.0
2001-04-11,9.4,9.4,9.4,9.4,600,2.67659761060942,2.67659761060942,2.67659761060942,2.67659761060942,2107.15274408239,0.0,1.0
2001-04-12,9.4,9.4,9.4,9.4,900,2.67659761060942,2.67659761060942,2.67659761060942,2.67659761060942,3160.72911612358,0.0,1.0
2001-04-16,9.41,9.41,9.28,9.4,21700,2.67944505487603,2.67944505487603,2.64242827941015,2.67659761060942,76208.6909109796,0.0,1.0
2001-04-17,9.455,9.455,9.41,9.41,600,2.69225855407576,2.69225855407576,2.67944505487603,2.67944505487603,2107.15274408238,0.0,1.0
2001-04-18,9.45,9.45,9.45,9.45,0,2.69083483194245,2.69083483194245,2.69083483194245,2.69083483194245,0,0.0,1.0
2001-04-19,9.38,9.45,9.38,9.42,3500,2.67090272207621,2.69083483194245,2.67090272207621,2.68229249914264,12291.7243404806,0.0,1.0
2001-04-20,9.25,9.35,9.25,9.35,3400,2.63388594661034,2.66236038927639,2.63388594661034,2.66236038927639,11940.5322164668,0.0,1.0
2001-04-23,8.9,9.2,8.85,9.2,9700,2.53422539727914,2.61964872527731,2.51998817594611,2.61964872527731,34065.6360293318,0.0,1.0
2001-04-24,8.39,9.14,8.39,8.91,5000,2.38900573968224,2.60256405967767,2.38900573968224,2.53707284154574,17559.6062006865,0.0,1.0
2001-04-25,8.26,8.35,8.26,8.35,8400,2.35198896421637,2.37761596261582,2.35198896421637,2.37761596261582,29500.1384171533,0.0,1.0
2001-04-26,8.29,8.29,8.29,8.29,900,2.36053129701618,2.36053129701618,2.36053129701618,2.36053129701618,3160.72911612358,0.0,1.0
2001-04-27,8.29,8.34,8.29,8.34,5400,2.36053129701618,2.37476851834921,2.36053129701618,2.37476851834921,18964.3746967415,0.0,1.0
2001-04-30,8.3,8.3,8.2,8.3,3600,2.36337874128279,2.36337874128279,2.33490429861673,2.36337874128279,12642.9164644943,0.0,1.0
2001-05-01,8.25,8.3,8.2,8.2,14100,2.34914151994976,2.36337874128279,2.33490429861673,2.33490429861673,49518.089485936,0.0,1.0
2001-05-02,8.3,8.3,8.3,8.3,2500,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,8779.80310034327,0.0,1.0
2001-05-03,8.3,8.3,8.3,8.3,0,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,0,0.0,1.0
2001-05-04,8.3,8.35,8.3,8.35,1900,2.36337874128279,2.37761596261582,2.36337874128279,2.37761596261582,6672.65035626088,0.0,1.0
2001-05-07,8.29,8.35,8.29,8.31,10500,2.36053129701618,2.37761596261582,2.36053129701618,2.3662261855494,36875.1730214418,0.0,1.0
2001-05-08,9.35,9.5,8.45,8.45,13200,2.66236038927639,2.70507205327548,2.40609040528188,2.40609040528188,46357.3603698125,0.0,1.0
2001-05-09,8.6,9.5,8.5,8.51,2100,2.44880206928096,2.70507205327548,2.4203276266149,2.42317507088151,7375.03460428835,0.0,1.0
2001-05-10,8.85,8.85,8.85,8.85,100,2.51998817594611,2.51998817594611,2.51998817594611,2.51998817594611,351.19212401373,0.0,1.0
2001-05-11,8.85,8.85,8.85,8.85,0,2.51998817594611,2.51998817594611,2.51998817594611,2.51998817594611,0,0.0,1.0
2001-05-14,8.5,8.86,8.5,8.86,1300,2.4203276266149,2.52283562021271,2.4203276266149,2.52283562021271,4565.49761217851,0.0,1.0
2001-05-15,8.5,8.5,8.5,8.5,0,2.4203276266149,2.4203276266149,2.4203276266149,2.4203276266149,0,0.0,1.0
2001-05-16,9.0,9.5,8.9,8.9,5100,2.56269983994519,2.70507205327548,2.53422539727914,2.53422539727914,17910.7983247003,0.0,1.0
2001-05-17,8.5,8.8,8.5,8.8,5000,2.4203276266149,2.50575095461308,2.4203276266149,2.50575095461308,17559.6062006866,0.0,1.0
2001-05-18,8.5,8.55,8.5,8.51,37800,2.4203276266149,2.43456484794793,2.4203276266149,2.42317507088151,132750.62287719,0.0,1.0
2001-05-21,8.3,8.451,8.3,8.42,14500,2.36337874128279,2.40637514970854,2.36337874128279,2.39754807248206,50922.8579819909,0.0,1.0
2001-05-22,8.4,8.45,8.4,8.45,11400,2.39185318394885,2.40609040528188,2.39185318394885,2.40609040528188,40035.9021375652,0.0,1.0
2001-05-23,8.75,8.75,8.5,8.5,500,2.49151373328005,2.49151373328005,2.4203276266149,2.4203276266149,1755.96062006865,0.0,1.0
2001-05-24,8.5,8.75,8.5,8.5,2000,2.4203276266149,2.49151373328005,2.4203276266149,2.4203276266149,7023.84248027463,0.0,1.0
2001-05-25,8.45,8.5,8.45,8.5,1800,2.40609040528188,2.4203276266149,2.40609040528188,2.4203276266149,6321.45823224714,0.0,1.0
2001-05-29,8.45,8.5,8.45,8.45,4000,2.40609040528188,2.4203276266149,2.40609040528188,2.40609040528188,14047.6849605492,0.0,1.0
2001-05-30,9.05,9.2,8.5,8.5,9200,2.57693706127822,2.61964872527731,2.4203276266149,2.4203276266149,32309.6754092632,0.0,1.0
2001-05-31,8.94,8.94,8.94,8.94,400,2.54561517434556,2.54561517434556,2.54561517434556,2.54561517434556,1404.76849605492,0.0,1.0
2001-06-01,8.55,8.65,8.55,8.65,4000,2.43456484794793,2.46303929061399,2.43456484794793,2.46303929061399,14047.6849605492,0.0,1.0
2001-06-04,8.75,8.75,8.55,8.55,2000,2.49151373328005,2.49151373328005,2.43456484794793,2.43456484794793,7023.84248027461,0.0,1.0
2001-06-05,8.85,8.85,8.5,8.5,20900,2.51998817594611,2.51998817594611,2.4203276266149,2.4203276266149,73399.1539188696,0.0,1.0
2001-06-06,8.6,8.85,8.6,8.75,1800,2.44880206928096,2.51998817594611,2.44880206928096,2.49151373328005,6321.45823224716,0.0,1.0
2001-06-07,9.07,9.21,8.6,8.6,8900,2.58263194981143,2.62249616954391,2.44880206928096,2.44880206928096,31256.0990372221,0.0,1.0
2001-06-08,9.25,9.25,9.25,9.25,300,2.63388594661034,2.63388594661034,2.63388594661034,2.63388594661034,1053.57637204119,0.0,1.0
2001-06-11,9.25,9.25,9.25,9.25,0,2.63388594661034,2.63388594661034,2.63388594661034,2.63388594661034,0,0.0,1.0
2001-06-12,9.0,9.12,9.0,9.12,4000,2.56269983994519,2.59686917114446,2.56269983994519,2.59686917114446,14047.6849605492,0.0,1.0
2001-06-13,9.0,9.12,9.0,9.12,5900,2.56269983994519,2.59686917114446,2.56269983994519,2.59686917114446,20720.3353168101,0.0,1.0
2001-06-14,8.4,9.0,8.4,9.0,2100,2.39185318394885,2.56269983994519,2.39185318394885,2.56269983994519,7375.03460428833,0.0,1.0
2001-06-15,8.4,8.7,8.4,8.7,2800,2.39185318394885,2.47727651194702,2.39185318394885,2.47727651194702,9833.37947238445,0.0,1.0
2001-06-18,8.5,8.5,8.5,8.5,14100,2.4203276266149,2.4203276266149,2.4203276266149,2.4203276266149,49518.0894859361,0.0,1.0
2001-06-19,8.65,8.65,8.5,8.5,800,2.46303929061399,2.46303929061399,2.4203276266149,2.4203276266149,2809.53699210985,0.0,1.0
2001-06-20,8.55,8.55,8.55,8.55,500,2.43456484794793,2.43456484794793,2.43456484794793,2.43456484794793,1755.96062006866,0.0,1.0
2001-06-21,8.41,8.55,8.4,8.55,2800,2.39470062821545,2.43456484794793,2.39185318394885,2.43456484794793,9833.37947238447,0.0,1.0
2001-06-22,8.55,8.55,8.55,8.55,200,2.43456484794793,2.43456484794793,2.43456484794793,2.43456484794793,702.384248027462,0.0,1.0
2001-06-25,8.45,8.45,8.45,8.45,700,2.40609040528188,2.40609040528188,2.40609040528188,2.40609040528188,2458.34486809611,0.0,1.0
2001-06-26,8.75,8.75,8.41,8.41,43300,2.49151373328005,2.49151373328005,2.39470062821545,2.39470062821545,152066.189697945,0.0,1.0
2001-06-27,8.6,8.6,8.45,8.45,2700,2.44880206928096,2.44880206928096,2.40609040528188,2.40609040528188,9482.18734837074,0.0,1.0
2001-06-28,8.7,8.7,8.41,8.41,2600,2.47727651194702,2.47727651194702,2.39470062821545,2.39470062821545,9130.995224357,0.0,1.0
2001-06-29,8.75,8.75,8.14,8.2,15600,2.49151373328005,2.49151373328005,2.3178196330171,2.33490429861673,54785.971346142,0.0,1.0
2001-07-02,8.35,8.7,8.35,8.7,3200,2.37761596261582,2.47727651194702,2.37761596261582,2.47727651194702,11238.1479684394,0.0,1.0
2001-07-03,8.16,8.35,8.16,8.35,1500,2.32351452155031,2.37761596261582,2.32351452155031,2.37761596261582,5267.88186020596,0.0,1.0
2001-07-05,8.45,8.8,8.45,8.75,17500,2.40609040528188,2.50575095461308,2.40609040528188,2.49151373328005,61458.6217024028,0.0,1.0
2001-07-06,8.15,8.75,8.15,8.45,1000,2.3206670772837,2.49151373328005,2.3206670772837,2.40609040528188,3511.92124013731,0.0,1.0
2001-07-09,8.2,8.21,8.2,8.21,7400,2.33490429861673,2.33775174288334,2.33490429861673,2.33775174288334,25988.2171770161,0.0,1.0
2001-07-10,8.2,8.25,8.2,8.22,14200,2.33490429861673,2.34914151994976,2.33490429861673,2.34059918714994,49869.2816099498,0.0,1.0
2001-07-11,8.2,8.2,8.2,8.2,100,2.33490429861673,2.33490429861673,2.33490429861673,2.33490429861673,351.192124013731,0.0,1.0
2001-07-12,8.2,8.2,8.2,8.2,0,2.33490429861673,2.33490429861673,2.33490429861673,2.33490429861673,0,0.0,1.0
2001-07-13,8.2,8.2,8.2,8.2,1100,2.33490429861673,2.33490429861673,2.33490429861673,2.33490429861673,3863.11336415104,0.0,1.0
2001-07-16,8.58,8.58,8.2,8.2,4600,2.44310718074775,2.44310718074775,2.33490429861673,2.33490429861673,16154.8377046316,0.0,1.0
2001-07-17,8.7,8.7,8.7,8.7,100,2.47727651194702,2.47727651194702,2.47727651194702,2.47727651194702,351.192124013731,0.0,1.0
2001-07-18,8.3,8.3,8.3,8.3,3400,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,11940.5322164668,0.0,1.0
2001-07-19,8.3,8.3,8.3,8.3,0,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,0,0.0,1.0
2001-07-20,8.3,8.3,8.3,8.3,0,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,0,0.0,1.0
2001-07-23,8.35,8.5,8.35,8.5,600,2.37761596261582,2.4203276266149,2.37761596261582,2.4203276266149,2107.15274408238,0.0,1.0
2001-07-24,8.3,8.3,8.3,8.3,2500,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,8779.80310034327,0.0,1.0
2001-07-25,8.3,8.5,8.3,8.5,1400,2.36337874128279,2.4203276266149,2.36337874128279,2.4203276266149,4916.68973619223,0.0,1.0
2001-07-26,8.5,8.5,8.35,8.35,3700,2.4203276266149,2.4203276266149,2.37761596261582,2.37761596261582,12994.1085885081,0.0,1.0
2001-07-27,8.4,8.9,8.4,8.9,7400,2.39185318394885,2.53422539727914,2.39185318394885,2.53422539727914,25988.217177016,0.0,1.0
2001-07-30,8.3,8.3,8.3,8.3,1400,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,4916.68973619223,0.0,1.0
2001-07-31,8.53,8.53,8.53,8.53,500,2.42886995941472,2.42886995941472,2.42886995941472,2.42886995941472,1755.96062006865,0.0,1.0
2001-08-01,8.53,8.53,8.31,8.31,1700,2.42886995941472,2.42886995941472,2.3662261855494,2.3662261855494,5970.26610823343,0.0,1.0
2001-08-02,8.4,8.41,8.4,8.41,700,2.39185318394885,2.39470062821545,2.39185318394885,2.39470062821545,2458.34486809611,0.0,1.0
2001-08-03,8.5,8.55,8.5,8.55,3200,2.4203276266149,2.43456484794793,2.4203276266149,2.43456484794793,11238.1479684394,0.0,1.0
2001-08-06,8.5,8.65,8.4,8.65,19100,2.4203276266149,2.46303929061399,2.39185318394885,2.46303929061399,67077.6956866227,0.0,1.0
2001-08-07,8.5,8.65,8.5,8.65,2400,2.4203276266149,2.46303929061399,2.4203276266149,2.46303929061399,8428.61097632955,0.0,1.0
2001-08-08,8.65,8.65,8.5,8.5,6600,2.46303929061399,2.46303929061399,2.4203276266149,2.4203276266149,23178.6801849062,0.0,1.0
2001-08-09,8.6,8.6,8.5,8.5,1100,2.44880206928096,2.44880206928096,2.4203276266149,2.4203276266149,3863.11336415104,0.0,1.0
2001-08-10,8.6,8.6,8.46,8.46,5400,2.44880206928096,2.44880206928096,2.40893784954848,2.40893784954848,18964.3746967415,0.0,1.0
2001-08-13,8.46,8.46,8.46,8.46,200,2.40893784954848,2.40893784954848,2.40893784954848,2.40893784954848,702.384248027462,0.0,1.0
2001-08-14,8.4,8.46,8.4,8.46,1600,2.39185318394885,2.40893784954848,2.39185318394885,2.40893784954848,5619.07398421968,0.0,1.0
2001-08-15,8.4,8.62,8.4,8.4,14900,2.39185318394885,2.45449695781417,2.39185318394885,2.39185318394885,52327.6264780458,0.0,1.0
2001-08-16,8.23,8.39,8.23,8.35,9700,2.34344663141655,2.38900573968224,2.34344663141655,2.37761596261582,34065.6360293319,0.0,1.0
2001-08-17,8.23,8.23,8.23,8.23,0,2.34344663141655,2.34344663141655,2.34344663141655,2.34344663141655,0,0.0,1.0
2001-08-20,8.3,8.4,8.29,8.4,6300,2.36337874128279,2.39185318394885,2.36053129701618,2.39185318394885,22125.103812865,0.0,1.0
2001-08-21,8.3,8.3,8.3,8.3,400,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,1404.76849605492,0.0,1.0
2001-08-22,8.3,8.3,8.3,8.3,0,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,0,0.0,1.0
2001-08-23,8.35,8.5,8.3,8.4,3400,2.37761596261582,2.4203276266149,2.36337874128279,2.39185318394885,11940.5322164668,0.0,1.0
2001-08-24,8.3,8.3,8.3,8.3,900,2.36337874128279,2.36337874128279,2.36337874128279,2.36337874128279,3160.72911612358,0.0,1.0
2001-08-27,8.3,8.4,8.1,8.31,3700,2.36337874128279,2.39185318394885,2.30642985595067,2.3662261855494,12994.108588508,0.0,1.0
2001-08-28,8.33,8.33,8.25,8.3,1600,2.37192107408261,2.37192107408261,2.34914151994976,2.36337874128279,5619.07398421968,0.0,1.0
2001-08-29,8.25,8.25,8.25,8.25,900,2.34914151994976,2.34914151994976,2.34914151994976,2.34914151994976,3160.72911612358,0.0,1.0
2001-08-30,8.15,8.26,8.15,8.26,1600,2.3206670772837,2.35198896421637,2.3206670772837,2.35198896421637,5619.0739842197,0.0,1.0
2001-08-31,8.4,8.4,8.3,8.3,1400,2.39185318394885,2.39185318394885,2.36337874128279,2.36337874128279,4916.68973619222,0.0,1.0
2001-09-04,8.2,8.25,8.2,8.2,4400,2.33490429861673,2.34914151994976,2.33490429861673,2.33490429861673,15452.4534566042,0.0,1.0
2001-09-05,8.1,8.2,8.1,8.2,1400,2.30642985595067,2.33490429861673,2.30642985595067,2.33490429861673,4916.68973619224,0.0,1.0
2001-09-06,8.1,8.1,8.1,8.1,0,2.30642985595067,2.30642985595067,2.30642985595067,2.30642985595067,0,0.0,1.0
2001-09-07,8.1,8.1,8.1,8.1,200,2.30642985595067,2.30642985595067,2.30642985595067,2.30642985595067,702.384248027462,0.0,1.0
2001-09-10,8.45,8.46,8.1,8.1,13900,2.40609040528188,2.40893784954848,2.30642985595067,2.30642985595067,48815.7052379085,0.0,1.0
2001-09-17,8.1,8.15,8.1,8.15,700,2.30642985595067,2.3206670772837,2.30642985595067,2.3206670772837,2458.34486809612,0.0,1.0
2001-09-18,8.0,8.05,8.0,8.05,4700,2.27795541328462,2.29219263461765,2.27795541328462,2.29219263461765,16506.0298286453,0.0,1.0
2001-09-19,8.0,8.01,7.99,8.01,1800,2.27795541328462,2.28080285755122,2.27510796901801,2.28080285755122,6321.45823224714,0.0,1.0
2001-09-20,8.1,8.1,7.99,8.1,16400,2.30642985595067,2.30642985595067,2.27510796901801,2.30642985595067,57595.5083382519,0.0,1.0
2001-09-21,7.98,8.09,7.98,8.09,1800,2.2722605247514,2.30358241168407,2.2722605247514,2.30358241168407,6321.45823224717,0.0,1.0
2001-09-24,7.9,7.96,7.7,7.81,13800,2.24948097061856,2.26656563621819,2.19253208528644,2.22385397221911,48464.5131138948,0.0,1.0
2001-09-25,8.07,8.07,8.07,8.07,100,2.29788752315086,2.29788752315086,2.29788752315086,2.29788752315086,351.19212401373,0.0,1.0
2001-09-26,7.84,7.84,7.7,7.75,4400,2.27510796901801,2.27510796901801,2.23448104099983,2.24899065814918,15162.3573341397,0.15,1.0
2001-09-27,7.08,7.84,7.08,7.84,6200,2.0545617883479,2.27510796901801,2.0545617883479,2.27510796901801,21365.1398799242,0.0,1.0
2001-09-28,7.73,7.83,7.25,7.5,7800,2.24318681128944,2.27220604558814,2.10389448665569,2.17644257240243,26878.7243650659,0.0,1.0
2001-10-01,7.75,7.75,7.73,7.73,5000,2.24899065814918,2.24899065814918,2.24318681128944,2.24318681128944,17229.9515160679,0.0,1.0
2001-10-02,7.85,7.85,7.85,7.85,700,2.27800989244788,2.27800989244788,2.27800989244788,2.27800989244788,2412.1932122495,0.0,1.0
2001-10-03,7.8,7.8,7.8,7.8,1400,2.26350027529853,2.26350027529853,2.26350027529853,2.26350027529853,4824.38642449901,0.0,1.0
2001-10-04,7.97,7.97,7.85,7.97,500,2.31283297360632,2.31283297360632,2.27800989244788,2.31283297360632,1722.99515160679,0.0,1.0
2001-10-05,8.0,8.0,7.8,8.0,37000,2.32153874389593,2.32153874389593,2.26350027529853,2.32153874389593,127501.641218902,0.0,1.0
2001-10-08,8.0,8.0,8.0,8.0,0,2.32153874389593,2.32153874389593,2.32153874389593,2.32153874389593,0,0.0,1.0
2001-10-09,7.98,7.98,7.97,7.97,400,2.31573489703619,2.31573489703619,2.31283297360632,2.31283297360632,1378.39612128543,0.0,1.0
2001-10-10,7.75,7.75,7.75,7.75,7800,2.24899065814918,2.24899065814918,2.24899065814918,2.24899065814918,26878.7243650659,0.0,1.0
2001-10-11,7.75,7.75,7.75,7.75,0,2.24899065814918,2.24899065814918,2.24899065814918,2.24899065814918,0,0.0,1.0
2001-10-12,8.56,8.7,7.9,7.98,42100,2.52757530741669,2.56891415590248,2.33269216455513,2.35631436368986,142577.749886441,0.15,1.0
2001-10-15,7.91,8.6,7.91,8.5,4100,2.33564493944697,2.53938640698406,2.33564493944697,2.50985865806564,13885.2440506985,0.0,1.0
2001-10-16,8.0,8.0,8.0,8.0,400,2.36221991347354,2.36221991347354,2.36221991347354,2.36221991347354,1354.65795616571,0.0,1.0
2001-10-17,7.75,7.9,7.75,7.9,4000,2.2884005411775,2.33269216455513,2.2884005411775,2.33269216455513,13546.579561657,0.0,1.0
2001-10-18,7.5,7.7,7.4,7.7,1800,2.21458116888145,2.27363666671829,2.18505341996303,2.27363666671829,6095.96080274567,0.0,1.0
2001-10-19,7.5,7.75,7.5,7.75,2600,2.21458116888145,2.2884005411775,2.21458116888145,2.2884005411775,8805.27671507707,0.0,1.0
2001-10-22,7.5,7.75,7.4,7.4,2200,2.21458116888145,2.2884005411775,2.18505341996303,2.18505341996303,7450.61875891137,0.0,1.0
2001-10-23,7.75,7.8,7.3,7.8,3100,2.2884005411775,2.30316441563671,2.15552567104461,2.30316441563671,10498.5991602842,0.0,1.0
2001-10-24,8.0,8.0,8.0,8.0,500,2.36221991347354,2.36221991347354,2.36221991347354,2.36221991347354,1693.32244520713,0.0,1.0
2001-10-25,7.6,8.0,7.6,7.6,1300,2.24410891779987,2.36221991347354,2.24410891779987,2.24410891779987,4402.63835753854,0.0,1.0
2001-10-26,7.3,8.2,7.3,7.6,30700,2.15552567104461,2.42127541131038,2.15552567104461,2.24410891779987,103969.998135718,0.0,1.0
2001-10-29,7.4,7.55,7.3,7.3,20700,2.18505341996303,2.22934504334066,2.15552567104461,2.15552567104461,70103.5492315752,0.0,1.0
2001-10-30,7.15,7.4,7.15,7.4,9700,2.11123404766698,2.18505341996303,2.11123404766698,2.18505341996303,32850.4554370183,0.0,1.0
2001-10-31,7.65,7.65,7.4,7.4,2500,2.25887279225908,2.25887279225908,2.18505341996303,2.18505341996303,8466.61222603564,0.0,1.0
2001-11-01,7.65,7.65,7.45,7.45,1500,2.25887279225908,2.25887279225908,2.19981729442224,2.19981729442224,5079.96733562139,0.0,1.0
2001-11-02,7.5,7.5,7.5,7.5,500,2.21458116888145,2.21458116888145,2.21458116888145,2.21458116888145,1693.32244520713,0.0,1.0
2001-11-05,7.9,7.99,7.75,7.75,11700,2.33269216455513,2.3592671385817,2.2884005411775,2.2884005411775,39623.7452178468,0.0,1.0
2001-11-06,8.1,8.26,7.65,7.65,30500,2.39174766239196,2.43899206066143,2.25887279225908,2.25887279225908,103292.669157635,0.0,1.0
2001-11-07,7.6,7.8,7.6,7.8,1700,2.24410891779987,2.30316441563671,2.24410891779987,2.30316441563671,5757.29631370424,0.0,1.0
2001-11-08,7.5,7.75,7.5,7.75,600,2.21458116888145,2.2884005411775,2.21458116888145,2.2884005411775,2031.98693424856,0.0,1.0
2001-11-09,7.58,8.0,7.5,7.55,2800,2.23820336801618,2.36221991347354,2.21458116888145,2.22934504334066,9482.60569315995,0.0,1.0
2001-11-12,7.5,7.56,7.45,7.56,10800,2.21458116888145,2.2322978182325,2.19981729442224,2.2322978182325,36575.764816474,0.0,1.0
2001-11-13,7.56,7.81,7.36,7.71,6800,2.2322978182325,2.30611719052855,2.17324232039566,2.27658944161013,23029.185254817,0.0,1.0
2001-11-14,7.56,7.56,7.56,7.56,1500,2.2322978182325,2.2322978182325,2.2322978182325,2.2322978182325,5079.96733562139,0.0,1.0
2001-11-15,7.71,7.71,7.67,7.67,300,2.27658944161013,2.27658944161013,2.26477834204276,2.26477834204276,1015.99346712428,0.0,1.0
2001-11-16,7.71,7.71,7.71,7.71,0,2.27658944161013,2.27658944161013,2.27658944161013,2.27658944161013,0,0.0,1.0
2001-11-19,7.7,8.1,7.7,7.76,1500,2.27363666671829,2.39174766239196,2.27363666671829,2.29135331606934,5079.96733562139,0.0,1.0
2001-11-20,8.1,8.1,8.1,8.1,100,2.39174766239196,2.39174766239196,2.39174766239196,2.39174766239196,338.664489041427,0.0,1.0
2001-11-21,8.0,8.0,7.5,8.0,600,2.36221991347354,2.36221991347354,2.21458116888145,2.36221991347354,2031.98693424856,0.0,1.0
2001-11-23,8.0,8.0,8.0,8.0,0,2.36221991347354,2.36221991347354,2.36221991347354,2.36221991347354,0,0.0,1.0
2001-11-26,7.8,7.8,7.7,7.7,2000,2.30316441563671,2.30316441563671,2.27363666671829,2.27363666671829,6773.28978082851,0.0,1.0
2001-11-27,7.9,8.0,7.9,8.0,3200,2.33269216455513,2.36221991347354,2.33269216455513,2.36221991347354,10837.2636493256,0.0,1.0
2001-11-28,7.99,7.99,7.53,7.99,2300,2.3592671385817,2.3592671385817,2.22343949355697,2.3592671385817,7789.28324795281,0.0,1.0
2001-11-29,7.53,7.53,7.53,7.53,200,2.22343949355697,2.22343949355697,2.22343949355697,2.22343949355697,677.328978082854,0.0,1.0
2001-11-30,8.2,8.2,7.89,7.89,3200,2.42127541131038,2.42127541131038,2.32973938966328,2.32973938966328,10837.2636493257,0.0,1.0
2001-12-03,7.85,8.1,7.85,8.1,2100,2.31792829009592,2.39174766239196,2.31792829009592,2.39174766239196,7111.95426986994,0.0,1.0
2001-12-04,7.85,7.85,7.85,7.85,0,2.31792829009592,2.31792829009592,2.31792829009592,2.31792829009592,0,0.0,1.0
2001-12-05,8.15,8.23,7.75,7.75,5100,2.40651153685117,2.43013373598591,2.2884005411775,2.2884005411775,17271.8889411128,0.0,1.0
2001-12-06,8.0,8.0,7.56,8.0,5600,2.36221991347354,2.36221991347354,2.2322978182325,2.36221991347354,18965.2113863199,0.0,1.0
2001-12-07,8.3,8.3,7.66,8.3,5100,2.4508031602288,2.4508031602288,2.26182556715092,2.4508031602288,17271.8889411128,0.0,1.0
2001-12-10,8.0,8.0,7.6,8.0,4300,2.36221991347354,2.36221991347354,2.24410891779987,2.36221991347354,14562.5730287814,0.0,1.0
2001-12-11,8.1,8.1,7.9,7.9,2000,2.39174766239196,2.39174766239196,2.33269216455513,2.33269216455513,6773.28978082853,0.0,1.0
2001-12-12,8.15,8.15,8.0,8.0,2200,2.40651153685117,2.40651153685117,2.36221991347354,2.36221991347354,7450.61875891139,0.0,1.0
2001-12-13,8.1,8.1,7.8,7.9,2200,2.39174766239196,2.39174766239196,2.30316441563671,2.33269216455513,7450.61875891139,0.0,1.0
2001-12-14,8.2,8.3,8.0,8.0,1400,2.42127541131038,2.4508031602288,2.36221991347354,2.36221991347354,4741.30284657997,0.0,1.0
2001-12-17,8.1,8.3,8.0,8.11,5200,2.39174766239196,2.4508031602288,2.36221991347354,2.39470043728381,17610.5534301542,0.0,1.0
2001-12-18,8.3,8.3,7.7,7.7,14400,2.4508031602288,2.4508031602288,2.27363666671829,2.27363666671829,48767.6864219654,0.0,1.0
2001-12-19,8.3,8.3,8.1,8.2,10700,2.4508031602288,2.4508031602288,2.39174766239196,2.42127541131038,36237.1003274326,0.0,1.0
2001-12-20,8.35,8.35,8.35,8.35,300,2.46556703468801,2.46556703468801,2.46556703468801,2.46556703468801,1015.99346712428,0.0,1.0
2001-12-21,8.7,8.7,8.35,8.35,4200,2.56891415590248,2.56891415590248,2.46556703468801,2.46556703468801,14223.9085397399,0.0,1.0
2001-12-24,8.3,8.65,8.3,8.65,2600,2.4508031602288,2.55415028144327,2.4508031602288,2.55415028144327,8805.27671507709,0.0,1.0
2001-12-26,8.7,8.7,8.25,8.3,6700,2.56891415590248,2.56891415590248,2.43603928576959,2.4508031602288,22690.5207657755,0.0,1.0
2001-12-27,8.78,8.78,8.55,8.55,9600,2.59253635503722,2.59253635503722,2.52462253252485,2.52462253252485,32511.7909479769,0.0,1.0
2001-12-28,8.78,8.78,8.78,8.78,0,2.59253635503722,2.59253635503722,2.59253635503722,2.59253635503722,0,0.0,1.0
2001-12-31,8.9,8.9,8.74,8.84,2900,2.62796965373932,2.62796965373932,2.58072525546985,2.61025300438827,9821.27018220136,0.0,1.0
2002-01-02,8.85,9.12,8.85,9.0,1500,2.61320577928011,2.69293070135984,2.61320577928011,2.65749740265774,5079.96733562139,0.0,1.0
2002-01-03,8.55,8.9,8.55,8.9,6000,2.52462253252485,2.62796965373932,2.52462253252485,2.62796965373932,20319.8693424856,0.0,1.0
2002-01-04,8.9,8.9,8.55,8.55,800,2.62796965373932,2.62796965373932,2.52462253252485,2.52462253252485,2709.31591233141,0.0,1.0
2002-01-07,8.65,8.65,8.65,8.65,100,2.55415028144327,2.55415028144327,2.55415028144327,2.55415028144327,338.664489041426,0.0,1.0
2002-01-08,8.85,9.0,8.7,8.75,1500,2.61320577928011,2.65749740265774,2.56891415590248,2.58367803036169,5079.96733562139,0.0,1.0
2002-01-09,8.65,8.65,8.51,8.6,6400,2.55415028144327,2.55415028144327,2.51281143295748,2.53938640698406,21674.5272986513,0.0,1.0
2002-01-10,8.5,8.9,8.45,8.45,2600,2.50985865806564,2.62796965373932,2.49509478360643,2.49509478360643,8805.27671507709,0.0,1.0
2002-01-11,9.05,9.1,8.55,8.55,19600,2.67226127711695,2.68702515157616,2.52462253252485,2.52462253252485,66378.2398521195,0.0,1.0
2002-01-14,8.75,9.0,8.68,8.68,5400,2.58367803036169,2.65749740265774,2.5630086061188,2.5630086061188,18287.882408237,0.0,1.0
2002-01-15,9.0,9.1,8.8,8.8,12400,2.65749740265774,2.68702515157616,2.5984419048209,2.5984419048209,41994.3966411368,0.0,1.0
2002-01-16,9.25,9.59,8.6,8.7,29500,2.73131677495379,2.83171112127641,2.53938640698406,2.56891415590248,99906.0242672206,0.0,1.0
2002-01-17,8.95,8.95,8.95,8.95,100,2.64273352819853,2.64273352819853,2.64273352819853,2.64273352819853,338.664489041426,0.0,1.0
2002-01-18,8.95,8.95,8.95,8.95,0,2.64273352819853,2.64273352819853,2.64273352819853,2.64273352819853,0,0.0,1.0
2002-01-22,8.8,8.9,8.8,8.9,900,2.5984419048209,2.62796965373932,2.5984419048209,2.62796965373932,3047.98040137283,0.0,1.0
2002-01-23,9.15,9.15,8.8,9.15,4600,2.70178902603537,2.70178902603537,2.5984419048209,2.70178902603537,15578.5664959056,0.0,1.0
2002-01-24,9.1,9.3,8.8,8.9,18200,2.68702515157616,2.746080649413,2.5984419048209,2.62796965373932,61636.9370055395,0.0,1.0
2002-01-25,9.12,9.33,9.0,9.25,33700,2.69293070135984,2.75493897408852,2.65749740265774,2.73131677495379,114129.932806961,0.0,1.0
2002-01-28,9.5,9.5,9.05,9.15,8200,2.80513614724983,2.80513614724983,2.67226127711695,2.70178902603537,27770.488101397,0.0,1.0
2002-01-29,9.3,9.4,9.1,9.4,4500,2.746080649413,2.77560839833142,2.68702515157616,2.77560839833142,15239.9020068642,0.0,1.0
2002-01-30,9.12,9.35,9.05,9.3,2000,2.69293070135984,2.76084452387221,2.67226127711695,2.746080649413,6773.28978082853,0.0,1.0
2002-01-31,9.3,9.3,9.12,9.12,16000,2.746080649413,2.746080649413,2.69293070135984,2.69293070135984,54186.3182466281,0.0,1.0
2002-02-01,9.37,9.4,9.2,9.4,7400,2.76675007365589,2.77560839833142,2.71655290049458,2.77560839833142,25061.1721890655,0.0,1.0
2002-02-04,9.4,9.45,9.26,9.3,21000,2.77560839833142,2.79037227279062,2.73426954984563,2.746080649413,71119.5426986994,0.0,1.0
2002-02-05,9.55,9.6,9.4,9.4,9900,2.81990002170904,2.83466389616825,2.77560839833142,2.77560839833142,33527.7844151012,0.0,1.0
2002-02-06,8.7,9.35,8.3,9.35,11100,2.56891415590248,2.76084452387221,2.4508031602288,2.76084452387221,37591.7582835983,0.0,1.0
2002-02-07,8.739,8.739,8.6,8.6,600,2.58042997798066,2.58042997798066,2.53938640698406,2.53938640698406,2031.98693424856,0.0,1.0
2002-02-08,8.6,8.6,8.55,8.6,8600,2.53938640698406,2.53938640698406,2.52462253252485,2.53938640698406,29125.1460575627,0.0,1.0
2002-02-11,9.38,9.38,8.55,8.55,13800,2.76970284854773,2.76970284854773,2.52462253252485,2.52462253252485,46735.6994877168,0.0,1.0
2002-02-12,9.0,9.45,9.0,9.0,1500,2.65749740265774,2.79037227279062,2.65749740265774,2.65749740265774,5079.96733562139,0.0,1.0
2002-02-13,9.35,9.35,9.21,9.21,2100,2.76084452387221,2.76084452387221,2.71950567538642,2.71950567538642,7111.95426986994,0.0,1.0
2002-02-14,9.1,9.45,9.1,9.45,1400,2.68702515157616,2.79037227279062,2.68702515157616,2.79037227279062,4741.30284657996,0.0,1.0
2002-02-15,9.1,9.1,9.1,9.1,0,2.68702515157616,2.68702515157616,2.68702515157616,2.68702515157616,0,0.0,1.0
2002-02-19,9.05,9.06,9.0,9.0,1800,2.67226127711695,2.67521405200879,2.65749740265774,2.65749740265774,6095.96080274567,0.0,1.0
2002-02-20,8.85,9.06,8.8,9.06,8100,2.61320577928011,2.67521405200879,2.5984419048209,2.67521405200879,27431.8236123555,0.0,1.0
2002-02-21,8.95,8.95,8.95,8.95,1800,2.64273352819853,2.64273352819853,2.64273352819853,2.64273352819853,6095.96080274567,0.0,1.0
2002-02-22,9.1,9.1,8.9,8.95,1900,2.68702515157616,2.68702515157616,2.62796965373932,2.64273352819853,6434.62529178709,0.0,1.0
2002-02-25,8.8,8.8,8.5,8.702,1900,2.5984419048209,2.5984419048209,2.50985865806564,2.56950471088085,6434.6252917871,0.0,1.0
2002-02-26,8.85,8.9,8.7,8.8,4500,2.61320577928011,2.62796965373932,2.56891415590248,2.5984419048209,15239.9020068642,0.0,1.0
2002-02-27,8.6,8.8,8.25,8.752,52200,2.53938640698406,2.5984419048209,2.43603928576959,2.58426858534006,176782.863279624,0.0,1.0
2002-02-28,8.5,8.749,8.5,8.7,1000,2.50985865806564,2.58338275287251,2.50985865806564,2.56891415590248,3386.64489041426,0.0,1.0
2002-03-01,8.37,8.6,8.37,8.6,3800,2.4714725844717,2.53938640698406,2.4714725844717,2.53938640698406,12869.2505835742,0.0,1.0
2002-03-04,8.5,8.5,8.0,8.45,7100,2.50985865806564,2.50985865806564,2.36221991347354,2.49509478360643,24045.1787219413,0.0,1.0
2002-03-05,9.0,9.05,8.5,8.5,15900,2.65749740265774,2.67226127711695,2.50985865806564,2.50985865806564,53847.6537575867,0.0,1.0
2002-03-06,8.9,8.95,8.55,8.86,6700,2.62796965373932,2.64273352819853,2.52462253252485,2.61615855417195,22690.5207657755,0.0,1.0
2002-03-07,9.0,9.208,8.55,8.55,13300,2.65749740265774,2.71891512040805,2.52462253252485,2.52462253252485,45042.3770425096,0.0,1.0
2002-03-08,9.05,9.25,8.94,8.95,8400,2.67226127711695,2.73131677495379,2.63978075330669,2.64273352819853,28447.8170794798,0.0,1.0
2002-03-11,9.2,9.2,8.942,8.942,1600,2.71655290049458,2.71655290049458,2.64037130828505,2.64037130828505,5418.63182466281,0.0,1.0
2002-03-12,9.11,9.55,9.02,9.25,21700,2.689977926468,2.81990002170904,2.66340295244142,2.73131677495379,73490.1941219895,0.0,1.0
2002-03-13,9.12,9.4,8.77,9.4,15600,2.69293070135984,2.77560839833142,2.58958358014537,2.77560839833142,52831.6602904625,0.0,1.0
2002-03-14,9.4,9.4,9.31,9.4,3800,2.77560839833142,2.77560839833142,2.74903342430484,2.77560839833142,12869.2505835742,0.0,1.0
2002-03-15,9.4,9.7,9.04,9.4,22100,2.77560839833142,2.86419164508667,2.66930850222511,2.77560839833142,74844.8520781551,0.0,1.0
2002-03-18,9.55,9.7,9.15,9.15,12400,2.81990002170904,2.86419164508667,2.70178902603537,2.70178902603537,41994.3966411369,0.0,1.0
2002-03-19,9.5,9.56,9.45,9.5,43700,2.80513614724983,2.82285279660089,2.79037227279062,2.80513614724983,147996.381711103,0.0,1.0
2002-03-20,9.65,9.65,9.5,9.5,8400,2.89371939400509,2.89371939400509,2.84873929979776,2.84873929979776,28012.3913078551,0.15,1.0
2002-03-21,9.6,9.6,9.3,9.6,5600,2.87872602926931,2.87872602926931,2.78876584085465,2.87872602926931,18674.9275385701,0.0,1.0
2002-03-22,8.9,9.35,8.9,9.35,1500,2.66881892296843,2.80375920559043,2.66881892296843,2.80375920559043,5002.21273354555,0.0,1.0
2002-03-25,9.47,9.47,9.47,9.47,200,2.83974328095629,2.83974328095629,2.83974328095629,2.83974328095629,666.961697806075,0.0,1.0
2002-03-26,9.2,9.5,9.2,9.47,14700,2.75877911138309,2.84873929979776,2.75877911138309,2.83974328095629,49021.6847887465,0.0,1.0
2002-03-27,8.9,9.369,8.88,8.99,5200,2.66881892296843,2.80945668419002,2.66282157707412,2.69580697949283,17341.0041429579,0.0,1.0
2002-03-28,9.14,9.15,8.7,8.7,8600,2.74078707370016,2.74378574664732,2.60884546402532,2.60884546402532,28679.3530056612,0.0,1.0
2002-04-01,8.8,8.8,8.8,8.8,4000,2.63883219349687,2.63883219349687,2.63883219349687,2.63883219349687,13339.2339561215,0.0,1.0
2002-04-02,9.06,9.06,9.06,9.06,400,2.71679769012292,2.71679769012292,2.71679769012292,2.71679769012292,1333.92339561215,0.0,1.0
2002-04-03,9.13,9.13,9.0,9.09,13600,2.73778840075301,2.73778840075301,2.69880565243998,2.72579370896438,45353.3954508129,0.0,1.0
2002-04-04,9.15,9.15,9.149,9.149,500,2.74378574664732,2.74378574664732,2.7434858793526,2.7434858793526,1667.40424451518,0.0,1.0
2002-04-05,9.2,9.2,9.05,9.05,2200,2.75877911138309,2.75877911138309,2.71379901717576,2.71379901717576,7336.57867586682,0.0,1.0
2002-04-08,9.3,9.3,9.3,9.3,200,2.78876584085465,2.78876584085465,2.78876584085465,2.78876584085465,666.961697806074,0.0,1.0
2002-04-09,9.28,9.45,9.28,9.3,8600,2.78276849496034,2.83374593506198,2.78276849496034,2.78876584085465,28679.3530056612,0.0,1.0
2002-04-10,9.45,9.45,9.15,9.15,7300,2.83374593506198,2.83374593506198,2.74378574664732,2.74378574664732,24344.1019699217,0.0,1.0
2002-04-11,9.5,9.6,9.265,9.265,5100,2.84873929979776,2.87872602926931,2.7782704855396,2.7782704855396,17007.5232940549,0.0,1.0
2002-04-12,9.75,9.75,9.5,9.55,58800,2.92370612347665,2.92370612347665,2.84873929979776,2.86373266453354,196086.739154986,0.0,1.0
2002-04-15,9.8,9.95,9.5,9.5,8300,2.93869948821243,2.98367958241976,2.84873929979776,2.84873929979776,27678.910458952,0.0,1.0
2002-04-16,10.0,10.1,9.75,9.8,55900,2.99867294715554,3.02865967662709,2.92370612347665,2.93869948821243,186415.794536797,0.0,1.0
2002-04-17,10.0,10.0,9.5,10.0,7400,2.99867294715554,2.99867294715554,2.84873929979776,2.99867294715554,24677.5828188247,0.0,1.0
2002-04-18,10.0,10.0,9.9,10.0,3500,2.99867294715554,2.99867294715554,2.96868621768398,2.99867294715554,11671.8297116063,0.0,1.0
2002-04-19,10.16,10.51,9.95,9.99,29100,3.04665171431003,3.15160526746047,2.98367958241976,2.99567427420838,97042.9270307836,0.0,1.0
2002-04-22,10.15,10.45,10.0,10.19,5900,3.04365304136287,3.13361322977754,2.99867294715554,3.05564773315149,19675.3700852792,0.0,1.0
2002-04-23,10.15,10.45,10.0,10.45,14900,3.04365304136287,3.13361322977754,2.99867294715554,3.13361322977754,49688.6464865525,0.0,1.0
2002-04-24,10.05,10.15,9.6,10.0,7600,3.01366631189131,3.04365304136287,2.87872602926931,2.99867294715554,25344.5445166308,0.0,1.0
2002-04-25,10.1,10.15,9.995,10.0,4600,3.02865967662709,3.04365304136287,2.99717361068196,2.99867294715554,15340.1190495397,0.0,1.0
2002-04-26,10.1,10.1,10.01,10.01,500,3.02865967662709,3.02865967662709,3.00167162010269,3.00167162010269,1667.40424451519,0.0,1.0
2002-04-29,10.1,10.22,10.0,10.22,2000,3.02865967662709,3.06464375199296,2.99867294715554,3.06464375199296,6669.61697806074,0.0,1.0
2002-04-30,10.1,10.17,10.0,10.0,3300,3.02865967662709,3.04965038725718,2.99867294715554,2.99867294715554,11004.8680138002,0.0,1.0
2002-05-01,9.97,10.25,9.97,10.05,18400,2.98967692831407,3.07363977083442,2.98967692831407,3.01366631189131,61360.4761981588,0.0,1.0
2002-05-02,9.8,10.0,9.8,10.0,3500,2.93869948821243,2.99867294715554,2.93869948821243,2.99867294715554,11671.8297116063,0.0,1.0
2002-05-03,9.5,9.72,9.39,9.72,6300,2.84873929979776,2.91471010463518,2.81575389737905,2.91471010463518,21009.2934808913,0.0,1.0
2002-05-06,9.75,10.1,9.45,9.5,25400,2.92370612347665,3.02865967662709,2.83374593506198,2.84873929979776,84704.1356213713,0.0,1.0
2002-05-07,9.5,9.85,9.5,9.6,9800,2.84873929979776,2.9536928529482,2.84873929979776,2.87872602926931,32681.1231924976,0.0,1.0
2002-05-08,9.9,9.9,9.45,9.512,3200,2.96868621768398,2.96868621768398,2.83374593506198,2.85233770733435,10671.3871648972,0.0,1.0
2002-05-09,9.7,9.8,9.51,9.65,11500,2.90871275874087,2.93869948821243,2.85173797274491,2.89371939400509,38350.2976238493,0.0,1.0
2002-05-10,9.9,10.0,9.56,9.949,2300,2.96868621768398,2.99867294715554,2.86673133748069,2.98337971512504,7670.05952476985,0.0,1.0
2002-05-13,9.85,9.85,9.75,9.75,4700,2.9536928529482,2.9536928529482,2.92370612347665,2.92370612347665,15673.5998984428,0.0,1.0
2002-05-14,10.2,10.2,9.75,9.85,9800,3.05864640609865,3.05864640609865,2.92370612347665,2.9536928529482,32681.1231924976,0.0,1.0
2002-05-15,10.1,10.25,10.1,10.14,10200,3.02865967662709,3.07363977083442,3.02865967662709,3.04065436841571,34015.0465881098,0.0,1.0
2002-05-16,10.0,10.05,9.75,10.0,4200,2.99867294715554,3.01366631189131,2.92370612347665,2.99867294715554,14006.1956539275,0.0,1.0
2002-05-17,10.05,10.25,9.78,10.0,4200,3.01366631189131,3.07363977083442,2.93270214231811,2.99867294715554,14006.1956539276,0.0,1.0
2002-05-20,10.0,10.1,9.85,9.85,9500,2.99867294715554,3.02865967662709,2.9536928529482,2.9536928529482,31680.6806457885,0.0,1.0
2002-05-21,9.9,9.9,9.75,9.9,1400,2.96868621768398,2.96868621768398,2.92370612347665,2.96868621768398,4668.73188464252,0.0,1.0
2002-05-22,9.899,9.899,9.801,9.801,400,2.96838635038927,2.96838635038927,2.93899935550714,2.93899935550714,1333.92339561215,0.0,1.0
2002-05-23,9.899,9.9,9.8,9.8,1400,2.96838635038927,2.96868621768398,2.93869948821243,2.93869948821243,4668.73188464251,0.0,1.0
2002-05-24,9.88,9.89,9.6,9.7,10500,2.96268887178967,2.96568754473683,2.87872602926931,2.90871275874087,35015.4891348189,0.0,1.0
2002-05-28,9.75,9.869,9.75,9.869,1300,2.92370612347665,2.9593903315478,2.92370612347665,2.9593903315478,4335.25103573948,0.0,1.0
2002-05-29,9.87,9.92,9.75,9.9,20400,2.95969019884251,2.97468356357829,2.92370612347665,2.96868621768398,68030.0931762196,0.0,1.0
2002-05-30,9.88,9.89,9.77,9.89,9600,2.96268887178967,2.96568754473683,2.92970346937096,2.96568754473683,32014.1614946916,0.0,1.0
2002-05-31,9.9,9.91,9.77,9.792,14800,2.96868621768398,2.97168489063114,2.92970346937096,2.9363005498547,49355.1656376495,0.0,1.0
2002-06-03,9.85,9.85,9.75,9.75,2200,2.9536928529482,2.9536928529482,2.92370612347665,2.92370612347665,7336.57867586682,0.0,1.0
2002-06-04,9.89,9.89,9.89,9.89,600,2.96568754473683,2.96568754473683,2.96568754473683,2.96568754473683,2000.88509341822,0.0,1.0
2002-06-05,9.88,9.889,9.75,9.889,2100,2.96268887178967,2.96538767744211,2.92370612347665,2.96538767744211,7003.09782696378,0.0,1.0
2002-06-06,9.782,9.91,9.752,9.9,600,2.93330187690755,2.97168489063114,2.92430585806608,2.96868621768398,2000.88509341822,0.0,1.0
2002-06-07,9.75,9.89,9.75,9.75,6000,2.92370612347665,2.96568754473683,2.92370612347665,2.92370612347665,20008.8509341822,0.0,1.0
2002-06-10,9.75,9.75,9.75,9.75,0,2.92370612347665,2.92370612347665,2.92370612347665,2.92370612347665,0,0.0,1.0
2002-06-11,9.89,9.89,9.75,9.75,1300,2.96568754473683,2.96568754473683,2.92370612347665,2.92370612347665,4335.25103573947,0.0,1.0
2002-06-12,9.9,9.91,9.813,9.813,10900,2.96868621768398,2.97168489063114,2.94259776304373,2.94259776304373,36349.412530431,0.0,1.0
2002-06-13,9.8,9.89,9.8,9.89,1000,2.93869948821243,2.96568754473683,2.93869948821243,2.96568754473683,3334.80848903036,0.0,1.0
2002-06-14,9.89,9.89,9.76,9.76,300,2.96568754473683,2.96568754473683,2.9267047964238,2.9267047964238,1000.44254670911,0.0,1.0
2002-06-17,9.89,9.89,9.75,9.889,4900,2.96568754473683,2.96568754473683,2.92370612347665,2.96538767744211,16340.5615962488,0.0,1.0
2002-06-18,9.9,9.92,9.75,9.9,4800,2.96868621768398,2.97468356357829,2.92370612347665,2.96868621768398,16007.0807473458,0.0,1.0
2002-06-19,9.75,9.889,9.622,9.622,3100,2.92370612347665,2.96538767744211,2.88532310975306,2.88532310975306,10337.9063159941,0.0,1.0
2002-06-20,9.75,9.75,9.75,9.75,28300,2.92370612347665,2.92370612347665,2.92370612347665,2.92370612347665,94375.0802395594,0.0,1.0
2002-06-21,9.65,9.8,9.65,9.75,61500,2.89371939400509,2.93869948821243,2.89371939400509,2.92370612347665,205090.722075368,0.0,1.0
2002-06-24,9.5,9.8,9.45,9.8,6300,2.84873929979776,2.93869948821243,2.83374593506198,2.93869948821243,21009.2934808913,0.0,1.0
2002-06-25,9.5,9.5,9.5,9.5,2900,2.84873929979776,2.84873929979776,2.84873929979776,2.84873929979776,9670.94461818807,0.0,1.0
2002-06-26,9.451,9.6,9.41,9.421,1600,2.8340458023567,2.87872602926931,2.82175124327336,2.82504978351523,5335.69358244859,0.0,1.0
2002-06-27,9.22,9.41,9.22,9.41,5200,2.7647764572774,2.82175124327336,2.7647764572774,2.82175124327336,17341.004142958,0.0,1.0
2002-06-28,9.34,9.5,8.75,9.3,6100,2.80076053264327,2.84873929979776,2.62383882876109,2.78876584085465,20342.3317830853,0.0,1.0
2002-07-01,8.95,9.1,8.95,9.1,10400,2.6838122877042,2.72879238191154,2.6838122877042,2.72879238191154,34682.0082859159,0.0,1.0
2002-07-02,8.95,9.0,8.91,8.91,17200,2.6838122877042,2.69880565243998,2.67181759591558,2.67181759591558,57358.7060113225,0.0,1.0
2002-07-03,8.952,8.96,8.95,8.96,2400,2.68441202229364,2.68681096065136,2.6838122877042,2.68681096065136,8003.54037367288,0.0,1.0
2002-07-05,8.989,9.0,8.95,8.95,5100,2.69550711219811,2.69880565243998,2.6838122877042,2.6838122877042,17007.5232940549,0.0,1.0
2002-07-08,9.05,9.1,9.0,9.03,6100,2.71379901717576,2.72879238191154,2.69880565243998,2.70780167128145,20342.3317830853,0.0,1.0
2002-07-09,9.19,9.19,9.19,9.19,300,2.75578043843594,2.75578043843594,2.75578043843594,2.75578043843594,1000.44254670911,0.0,1.0
2002-07-10,9.9,10.0,9.021,9.021,14100,2.96868621768398,2.99867294715554,2.70510286562901,2.70510286562901,47020.7996953282,0.0,1.0
2002-07-11,9.1,9.5,9.1,9.2,4400,2.72879238191154,2.84873929979776,2.72879238191154,2.75877911138309,14673.1573517336,0.0,1.0
2002-07-12,9.002,9.1,9.002,9.1,1000,2.69940538702941,2.72879238191154,2.69940538702941,2.72879238191154,3334.80848903037,0.0,1.0
2002-07-15,9.01,9.1,9.01,9.011,1400,2.70180432538714,2.72879238191154,2.70180432538714,2.70210419268185,4668.73188464251,0.0,1.0
2002-07-16,9.01,9.01,9.01,9.01,100,2.70180432538714,2.70180432538714,2.70180432538714,2.70180432538714,333.480848903037,0.0,1.0
2002-07-17,9.01,9.15,8.95,9.15,8600,2.70180432538714,2.74378574664732,2.6838122877042,2.74378574664732,28679.3530056612,0.0,1.0
2002-07-18,9.15,9.15,9.15,9.15,1200,2.74378574664732,2.74378574664732,2.74378574664732,2.74378574664732,4001.77018683644,0.0,1.0
2002-07-19,8.7,9.099,8.7,9.0,4200,2.60884546402532,2.72849251461682,2.60884546402532,2.69880565243998,14006.1956539275,0.0,1.0
2002-07-22,8.7,8.71,8.7,8.71,1000,2.60884546402532,2.61184413697247,2.60884546402532,2.61184413697247,3334.80848903037,0.0,1.0
2002-07-23,8.435,8.75,8.35,8.75,19200,2.52938063092569,2.62383882876109,2.50389191087487,2.62383882876109,64028.3229893832,0.0,1.0
2002-07-24,8.15,8.3,8.15,8.3,3700,2.44391845193176,2.4888985461391,2.44391845193176,2.4888985461391,12338.7914094124,0.0,1.0
2002-07-25,8.3,8.4,8.251,8.251,2500,2.4888985461391,2.51888527561065,2.47420504869803,2.47420504869803,8337.02122257591,0.0,1.0
2002-07-26,8.549,8.549,8.35,8.44,2700,2.56356550252327,2.56356550252327,2.50389191087487,2.53087996739927,9003.98292038199,0.0,1.0
2002-07-29,8.45,8.597,8.15,8.35,8000,2.53387864034643,2.57795913266961,2.44391845193176,2.50389191087487,26678.4679122429,0.0,1.0
2002-07-30,8.99,8.99,8.25,8.38,3700,2.69580697949283,2.69580697949283,2.47390518140332,2.51288792971634,12338.7914094124,0.0,1.0
2002-07-31,8.9,9.05,8.3,8.3,13200,2.66881892296843,2.71379901717576,2.4888985461391,2.4888985461391,44019.4720552008,0.0,1.0
2002-08-01,8.8,8.8,8.35,8.6,3100,2.63883219349687,2.63883219349687,2.50389191087487,2.57885873455376,10337.9063159942,0.0,1.0
2002-08-02,8.54,8.799,8.4,8.799,2900,2.56086669687083,2.63853232620216,2.51888527561065,2.63853232620216,9670.94461818806,0.0,1.0
2002-08-05,8.402,8.402,8.401,8.401,300,2.51948501020008,2.51948501020008,2.51918514290537,2.51918514290537,1000.44254670911,0.0,1.0
2002-08-06,8.4,8.45,8.4,8.45,4100,2.51888527561065,2.53387864034643,2.51888527561065,2.53387864034643,13672.7148050245,0.0,1.0
2002-08-07,8.45,8.45,8.45,8.45,1400,2.53387864034643,2.53387864034643,2.53387864034643,2.53387864034643,4668.73188464251,0.0,1.0
2002-08-08,9.57,9.95,8.599,8.599,15800,2.86973001042785,2.98367958241976,2.57855886725905,2.57855886725905,52689.9741266798,0.0,1.0
2002-08-09,8.5,9.05,8.5,9.0,8100,2.54887200508221,2.71379901717576,2.54887200508221,2.69880565243998,27011.948761146,0.0,1.0
2002-08-12,8.7,8.938,8.7,8.938,2000,2.60884546402532,2.68021388016762,2.60884546402532,2.68021388016762,6669.61697806073,0.0,1.0
2002-08-13,9.119,9.119,8.72,8.72,3200,2.73448986051113,2.73448986051113,2.61484280991963,2.61484280991963,10671.3871648972,0.0,1.0
2002-08-14,8.55,8.95,8.4,8.95,12500,2.56386536981798,2.6838122877042,2.51888527561065,2.6838122877042,41685.1061128797,0.0,1.0
2002-08-15,8.51,8.85,8.51,8.66,3800,2.55187067802936,2.65382555823265,2.55187067802936,2.59685077223669,12672.2722583154,0.0,1.0
2002-08-16,8.55,8.649,8.55,8.649,800,2.56386536981798,2.59355223199482,2.56386536981798,2.59355223199482,2667.8467912243,0.0,1.0
2002-08-19,8.53,8.95,8.53,8.95,2600,2.55786802392367,2.6838122877042,2.55786802392367,2.6838122877042,8670.50207147897,0.0,1.0
2002-08-20,8.699,8.7,8.51,8.53,800,2.6085455967306,2.60884546402532,2.55187067802936,2.55786802392367,2667.8467912243,0.0,1.0
2002-08-21,8.699,8.7,8.6,8.6,5400,2.6085455967306,2.60884546402532,2.57885873455376,2.57885873455376,18007.965840764,0.0,1.0
2002-08-22,8.8,8.8,8.512,8.512,2500,2.63883219349687,2.63883219349687,2.55247041261879,2.55247041261879,8337.02122257593,0.0,1.0
2002-08-23,8.899,8.899,8.899,8.899,100,2.66851905567371,2.66851905567371,2.66851905567371,2.66851905567371,333.480848903037,0.0,1.0
2002-08-26,8.75,8.75,8.75,8.75,100,2.62383882876109,2.62383882876109,2.62383882876109,2.62383882876109,333.480848903037,0.0,1.0
2002-08-27,8.9,8.9,8.75,8.899,3600,2.66881892296843,2.66881892296843,2.62383882876109,2.66851905567371,12005.3105605093,0.0,1.0
2002-08-28,8.9,8.9,8.9,8.9,700,2.66881892296843,2.66881892296843,2.66881892296843,2.66881892296843,2334.36594232126,0.0,1.0
2002-08-29,8.6,8.9,8.6,8.75,2300,2.57885873455376,2.66881892296843,2.57885873455376,2.62383882876109,7670.05952476985,0.0,1.0
2002-08-30,8.949,8.95,8.94,8.94,1900,2.68351242040949,2.6838122877042,2.68081361475705,2.68081361475705,6336.1361291577,0.0,1.0
2002-09-03,8.53,8.849,8.5,8.75,3700,2.55786802392367,2.65352569093793,2.54887200508221,2.62383882876109,12338.7914094124,0.0,1.0
2002-09-04,8.4,8.68,8.4,8.53,4700,2.51888527561065,2.60284811813101,2.51888527561065,2.55786802392367,15673.5998984427,0.0,1.0
2002-09-05,8.29,8.41,8.2,8.4,7900,2.48589987319194,2.52188394855781,2.45891181666754,2.51888527561065,26344.9870633399,0.0,1.0
2002-09-06,8.11,8.3,8.102,8.102,1700,2.43192376014314,2.4888985461391,2.42952482178542,2.42952482178542,5669.17443135163,0.0,1.0
2002-09-09,8.11,8.11,8.11,8.11,0,2.43192376014314,2.43192376014314,2.43192376014314,2.43192376014314,0,0.0,1.0
2002-09-10,8.9,9.0,8.59,8.6,11800,2.66881892296843,2.69880565243998,2.57586006160661,2.57885873455376,39350.7401705583,0.0,1.0
2002-09-11,8.9,9.0,8.512,8.999,1700,2.66881892296843,2.69880565243998,2.55247041261879,2.69850578514527,5669.17443135162,0.0,1.0
2002-09-12,8.6,8.69,8.6,8.602,700,2.57885873455376,2.60584679107816,2.57885873455376,2.57945846914319,2334.36594232126,0.0,1.0
2002-09-13,8.55,8.78,8.55,8.78,1300,2.56386536981798,2.63283484760256,2.56386536981798,2.63283484760256,4335.25103573949,0.0,1.0
2002-09-16,8.85,8.85,8.749,8.75,1100,2.65382555823265,2.65382555823265,2.62353896146638,2.62383882876109,3668.28933793341,0.0,1.0
2002-09-17,8.85,8.85,8.85,8.85,0,2.65382555823265,2.65382555823265,2.65382555823265,2.65382555823265,0,0.0,1.0
2002-09-18,8.949,8.949,8.58,8.89,1600,2.72849251461682,2.72849251461682,2.61598678907278,2.71050379427238,5247.73292332481,0.15,1.0
2002-09-19,9.15,9.15,8.801,8.88,2400,2.78977612121398,2.78977612121398,2.68336826697314,2.70745485862078,7871.59938498722,0.0,1.0
2002-09-20,8.99,8.999,8.91,8.999,1000,2.74099315078838,2.74373719287482,2.71660166557558,2.74373719287482,3279.83307707801,0.0,1.0
2002-09-23,8.99,8.99,8.99,8.99,0,2.74099315078838,2.74099315078838,2.74099315078838,2.74099315078838,0,0.0,1.0
2002-09-24,8.812,8.949,8.72,8.8,5700,2.6867220961899,2.72849251461682,2.65867188819518,2.68306337340798,18695.0485393447,0.0,1.0
2002-09-25,8.75,8.781,8.72,8.75,6300,2.66781869514998,2.67727039566994,2.65867188819518,2.66781869514998,20662.9483855915,0.0,1.0
2002-09-26,8.72,8.81,8.72,8.805,1500,2.65867188819518,2.68611230905958,2.65867188819518,2.68458784123378,4919.74961561702,0.0,1.0
2002-09-27,8.789,8.789,8.702,8.702,600,2.67970954419122,2.67970954419122,2.6531838040223,2.6531838040223,1967.89984624681,0.0,1.0
2002-09-30,8.7,8.71,8.7,8.7,8800,2.65257401689198,2.65562295254358,2.65257401689198,2.65257401689198,28862.5310782865,0.0,1.0
2002-10-01,8.5,8.65,8.5,8.65,4000,2.59159530385998,2.63732933863398,2.59159530385998,2.63732933863398,13119.332308312,0.0,1.0
2002-10-02,8.5,8.65,8.5,8.5,8300,2.59159530385998,2.63732933863398,2.59159530385998,2.59159530385998,27222.6145397475,0.0,1.0
2002-10-03,8.48,8.6,8.45,8.45,1600,2.58549743255678,2.62208466037598,2.57635062560198,2.57635062560198,5247.73292332482,0.0,1.0
2002-10-04,8.2,8.31,8.2,8.3,600,2.50012723431198,2.53366552647958,2.50012723431198,2.53061659082798,1967.89984624681,0.0,1.0
2002-10-07,8.1,8.152,8.1,8.152,800,2.46963787779598,2.4854923431843,2.46963787779598,2.4854923431843,2623.86646166241,0.0,1.0
2002-10-08,8.1,8.1,8.1,8.1,0,2.46963787779598,2.46963787779598,2.46963787779598,2.46963787779598,0,0.0,1.0
2002-10-09,8.0,8.0,8.0,8.0,200,2.43914852127998,2.43914852127998,2.43914852127998,2.43914852127998,655.966615415603,0.0,1.0
2002-10-10,8.0,8.0,8.0,8.0,0,2.43914852127998,2.43914852127998,2.43914852127998,2.43914852127998,0,0.0,1.0
2002-10-11,8.91,9.0,8.24,8.24,40100,2.71660166557558,2.74404208643998,2.51232297691838,2.51232297691838,131521.306390828,0.0,1.0
2002-10-14,8.792,9.05,8.792,9.0,3300,2.6806242248867,2.75928676469798,2.6806242248867,2.74404208643998,10823.4491543574,0.0,1.0
2002-10-15,8.8,9.0,8.79,9.0,1700,2.68306337340798,2.74404208643998,2.68001443775638,2.74404208643998,5575.71623103262,0.0,1.0
2002-10-16,8.97,8.99,8.75,8.85,1500,2.73489527948518,2.74099315078838,2.66781869514998,2.69830805166598,4919.74961561701,0.0,1.0
2002-10-17,8.9,9.0,8.731,8.99,1700,2.71355272992398,2.74404208643998,2.66202571741194,2.74099315078838,5575.71623103262,0.0,1.0
2002-10-18,8.68,8.8,8.63,8.8,3600,2.64647614558878,2.68306337340798,2.63123146733078,2.68306337340798,11807.3990774808,0.0,1.0
2002-10-21,8.76,8.76,8.76,8.76,100,2.67086763080158,2.67086763080158,2.67086763080158,2.67086763080158,327.983307707801,0.0,1.0
2002-10-22,8.77,8.83,8.731,8.732,5100,2.67391656645318,2.69221018036278,2.66202571741194,2.6623306109771,16727.1486930978,0.0,1.0
2002-10-23,8.98,8.98,8.75,8.75,2200,2.73794421513678,2.73794421513678,2.66781869514998,2.66781869514998,7215.63276957162,0.0,1.0
2002-10-24,8.84,8.89,8.81,8.89,1300,2.69525911601438,2.71050379427238,2.68611230905958,2.71050379427238,4263.78300020141,0.0,1.0
2002-10-25,8.9,8.9,8.84,8.84,2300,2.71355272992398,2.71355272992398,2.69525911601438,2.69525911601438,7543.61607727942,0.0,1.0
2002-10-28,8.861,8.861,8.861,8.861,100,2.70166188088274,2.70166188088274,2.70166188088274,2.70166188088274,327.983307707801,0.0,1.0
2002-10-29,8.852,8.98,8.852,8.98,1900,2.6989178387963,2.73794421513678,2.6989178387963,2.73794421513678,6231.68284644822,0.0,1.0
2002-10-30,8.9,8.9,8.81,8.85,2200,2.71355272992398,2.71355272992398,2.68611230905958,2.69830805166598,7215.63276957162,0.0,1.0
2002-10-31,8.96,8.96,8.96,8.96,500,2.73184634383358,2.73184634383358,2.73184634383358,2.73184634383358,1639.916538539,0.0,1.0
2002-11-01,8.85,9.0,8.85,8.85,15700,2.69830805166598,2.74404208643998,2.69830805166598,2.69830805166598,51493.3793101248,0.0,1.0
2002-11-04,8.62,8.8,8.62,8.62,3000,2.62818253167918,2.68306337340798,2.62818253167918,2.62818253167918,9839.49923123403,0.0,1.0
2002-11-05,8.45,8.74,8.45,8.66,2800,2.57635062560198,2.66476975949838,2.57635062560198,2.64037827428558,9183.53261581843,0.0,1.0
2002-11-06,8.59,8.59,8.35,8.35,200,2.61903572472438,2.61903572472438,2.54586126908598,2.54586126908598,655.966615415602,0.0,1.0
2002-11-07,8.4,8.5,8.4,8.401,500,2.56110594734398,2.59159530385998,2.56110594734398,2.56141084090914,1639.91653853901,0.0,1.0
2002-11-08,8.4,8.4,8.4,8.4,0,2.56110594734398,2.56110594734398,2.56110594734398,2.56110594734398,0,0.0,1.0
2002-11-11,8.51,8.75,8.51,8.749,1400,2.59464423951158,2.66781869514998,2.59464423951158,2.66751380158482,4591.76630790921,0.0,1.0
2002-11-12,8.75,8.99,8.61,8.74,10100,2.66781869514998,2.74099315078838,2.62513359602758,2.66476975949838,33126.3140784879,0.0,1.0
2002-11-13,8.8,8.8,8.56,8.702,5200,2.68306337340798,2.68306337340798,2.60988891776958,2.6531838040223,17055.1320008057,0.0,1.0
2002-11-14,8.76,8.83,8.53,8.83,4200,2.67086763080158,2.69221018036278,2.60074211081478,2.69221018036278,13775.2989237276,0.0,1.0
2002-11-15,8.73,8.73,8.5,8.578,1100,2.66172082384678,2.66172082384678,2.59159530385998,2.61537700194246,3607.81638478581,0.0,1.0
2002-11-18,8.541,8.541,8.541,8.541,400,2.60409594003154,2.60409594003154,2.60409594003154,2.60409594003154,1311.9332308312,0.0,1.0
2002-11-19,8.5,8.604,8.5,8.604,600,2.59159530385998,2.62330423463662,2.59159530385998,2.62330423463662,1967.89984624681,0.0,1.0
2002-11-20,8.26,8.5,8.25,8.5,2500,2.51842084822158,2.59159530385998,2.51537191256998,2.59159530385998,8199.58269269503,0.0,1.0
2002-11-21,8.35,8.399,8.26,8.26,2800,2.54586126908598,2.56080105377882,2.51842084822158,2.51842084822158,9183.53261581843,0.0,1.0
2002-11-22,8.499,8.499,8.26,8.26,10600,2.59129041029482,2.59129041029482,2.51842084822158,2.51842084822158,34766.2306170269,0.0,1.0
2002-11-25,8.55,8.55,8.35,8.35,2000,2.60683998211798,2.60683998211798,2.54586126908598,2.54586126908598,6559.66615415602,0.0,1.0
2002-11-26,8.462,8.6,8.462,8.59,11300,2.5800093483839,2.62208466037598,2.5800093483839,2.61903572472438,37062.1137709815,0.0,1.0
2002-11-27,8.55,8.7,8.55,8.55,2600,2.60683998211798,2.65257401689198,2.60683998211798,2.60683998211798,8527.56600040283,0.0,1.0
2002-11-29,8.75,8.75,8.26,8.5,7200,2.66781869514998,2.66781869514998,2.51842084822158,2.59159530385998,23614.7981549617,0.0,1.0
2002-12-02,8.69,8.74,8.52,8.65,4600,2.64952508124038,2.66476975949838,2.59769317516318,2.63732933863398,15087.2321545588,0.0,1.0
2002-12-03,8.599,8.599,8.599,8.599,200,2.62177976681082,2.62177976681082,2.62177976681082,2.62177976681082,655.966615415602,0.0,1.0
2002-12-04,8.509,8.509,8.501,8.501,300,2.59433934594642,2.59433934594642,2.59190019742514,2.59190019742514,983.949923123403,0.0,1.0
2002-12-05,8.385,8.599,8.385,8.599,700,2.55653254386658,2.62177976681082,2.55653254386658,2.62177976681082,2295.88315395461,0.0,1.0
2002-12-06,8.6,8.6,8.39,8.391,2300,2.62208466037598,2.62208466037598,2.55805701169238,2.55836190525754,7543.61607727942,0.0,1.0
2002-12-09,8.7,8.75,8.6,8.6,16900,2.65257401689198,2.66781869514998,2.62208466037598,2.62208466037598,55429.1790026184,0.0,1.0
2002-12-10,8.7,8.7,8.7,8.7,0,2.65257401689198,2.65257401689198,2.65257401689198,2.65257401689198,0,0.0,1.0
2002-12-11,8.7,8.701,8.7,8.701,800,2.65257401689198,2.65287891045714,2.65257401689198,2.65287891045714,2623.86646166241,0.0,1.0
2002-12-12,8.76,8.76,8.69,8.704,24700,2.67086763080158,2.67086763080158,2.64952508124038,2.65379359115262,81011.8770038268,0.0,1.0
2002-12-13,8.8,8.8,8.722,8.75,5900,2.68306337340798,2.68306337340798,2.6592816753255,2.66781869514998,19351.0151547603,0.0,1.0
2002-12-16,8.78,8.8,8.7,8.75,34200,2.67696550210478,2.68306337340798,2.65257401689198,2.66781869514998,112170.291236068,0.0,1.0
2002-12-17,8.789,8.8,8.55,8.8,8100,2.67970954419122,2.68306337340798,2.60683998211798,2.68306337340798,26566.6479243319,0.0,1.0
2002-12-18,8.7,8.75,8.7,8.75,2500,2.65257401689198,2.66781869514998,2.65257401689198,2.66781869514998,8199.58269269502,0.0,1.0
2002-12-19,8.8,8.85,8.73,8.73,18000,2.68306337340798,2.69830805166598,2.66172082384678,2.66172082384678,59036.9953874042,0.0,1.0
2002-12-20,8.39,8.754,8.39,8.75,5600,2.55805701169238,2.66903826941062,2.55805701169238,2.66781869514998,18367.0652316369,0.0,1.0
2002-12-23,8.54,8.579,8.4,8.5,7700,2.60379104646638,2.61568189550762,2.56110594734398,2.59159530385998,25254.7146935007,0.0,1.0
2002-12-24,8.54,8.54,8.54,8.54,0,2.60379104646638,2.60379104646638,2.60379104646638,2.60379104646638,0,0.0,1.0
2002-12-26,9.0,9.0,8.54,8.71,5100,2.74404208643998,2.74404208643998,2.60379104646638,2.65562295254358,16727.1486930978,0.0,1.0
2002-12-27,8.762,8.9,8.762,8.9,900,2.6714774179319,2.71355272992398,2.6714774179319,2.71355272992398,2951.84976937021,0.0,1.0
2002-12-30,8.95,9.0,8.76,8.899,8700,2.72879740818198,2.74404208643998,2.67086763080158,2.71324783635882,28534.5477705787,0.0,1.0
2002-12-31,8.99,9.14,8.81,8.81,6400,2.74099315078838,2.78672718556238,2.68611230905958,2.68611230905958,20990.9316932993,0.0,1.0
2003-01-02,8.87,8.96,8.592,8.96,6500,2.70440592296918,2.73184634383358,2.6196455118547,2.73184634383358,21318.9150010071,0.0,1.0
2003-01-03,8.5,8.9,8.5,8.89,4700,2.59159530385998,2.71355272992398,2.59159530385998,2.71050379427238,15415.2154622666,0.0,1.0
2003-01-06,8.7,8.75,8.51,8.55,15100,2.65257401689198,2.66781869514998,2.59464423951158,2.60683998211798,49525.4794638779,0.0,1.0
2003-01-07,8.821,8.92,8.51,8.51,19800,2.68946613827634,2.71965060122718,2.59464423951158,2.59464423951158,64940.6949261446,0.0,1.0
2003-01-08,8.85,8.89,8.76,8.77,6000,2.69830805166598,2.71050379427238,2.67086763080158,2.67391656645318,19678.9984624681,0.0,1.0
2003-01-09,8.8,9.0,8.76,8.88,6600,2.68306337340798,2.74404208643998,2.67086763080158,2.70745485862078,21646.8983087149,0.0,1.0
2003-01-10,8.92,8.989,8.79,8.88,7200,2.71965060122718,2.74068825722322,2.68001443775638,2.70745485862078,23614.7981549617,0.0,1.0
2003-01-13,8.84,8.95,8.84,8.84,9000,2.69525911601438,2.72879740818198,2.69525911601438,2.69525911601438,29518.4976937021,0.0,1.0
2003-01-14,9.0,9.0,8.75,8.75,13500,2.74404208643998,2.74404208643998,2.66781869514998,2.66781869514998,44277.7465405531,0.0,1.0
2003-01-15,8.81,9.0,8.81,9.0,5700,2.68611230905958,2.74404208643998,2.68611230905958,2.74404208643998,18695.0485393447,0.0,1.0
2003-01-16,8.989,8.989,8.989,8.989,500,2.74068825722322,2.74068825722322,2.74068825722322,2.74068825722322,1639.916538539,0.0,1.0
2003-01-17,8.95,8.95,8.8,8.8,24700,2.72879740818198,2.72879740818198,2.68306337340798,2.68306337340798,81011.8770038268,0.0,1.0
2003-01-21,8.92,8.93,8.9,8.9,13100,2.71965060122718,2.72269953687878,2.71355272992398,2.71355272992398,42965.8133097219,0.0,1.0
2003-01-22,9.0,9.0,8.94,8.94,52500,2.74404208643998,2.74404208643998,2.72574847253038,2.72574847253038,172191.236546595,0.0,1.0
2003-01-23,9.0,9.0,9.0,9.0,0,2.74404208643998,2.74404208643998,2.74404208643998,2.74404208643998,0,0.0,1.0
2003-01-24,9.0,9.0,8.999,8.999,200,2.74404208643998,2.74404208643998,2.74373719287482,2.74373719287482,655.966615415602,0.0,1.0
2003-01-27,9.02,9.02,9.002,9.002,5800,2.75013995774318,2.75013995774318,2.7446518735703,2.7446518735703,19023.0318470525,0.0,1.0
2003-01-28,9.02,9.02,9.0,9.001,1500,2.75013995774318,2.75013995774318,2.74404208643998,2.74434698000514,4919.74961561701,0.0,1.0
2003-01-29,9.02,9.02,9.0,9.001,5500,2.75013995774318,2.75013995774318,2.74404208643998,2.74434698000514,18039.0819239291,0.0,1.0
2003-01-30,9.1,9.11,9.0,9.01,6200,2.77453144295598,2.77758037860758,2.74404208643998,2.74709102209158,20334.9650778837,0.0,1.0
2003-01-31,9.05,9.4,9.05,9.13,27200,2.75928676469798,2.86599951250398,2.75928676469798,2.78367824991078,89211.4596965219,0.0,1.0
2003-02-03,9.011,9.05,9.0,9.05,2700,2.74739591565674,2.75928676469798,2.74404208643998,2.75928676469798,8855.54930811063,0.0,1.0
2003-02-04,9.1,9.1,9.1,9.1,400,2.77453144295598,2.77453144295598,2.77453144295598,2.77453144295598,1311.9332308312,0.0,1.0
2003-02-05,9.1,9.1,9.1,9.1,400,2.77453144295598,2.77453144295598,2.77453144295598,2.77453144295598,1311.9332308312,0.0,1.0
2003-02-06,8.93,9.01,8.922,9.01,1000,2.72269953687878,2.74709102209158,2.7202603883575,2.74709102209158,3279.83307707801,0.0,1.0
2003-02-07,8.66,8.92,8.51,8.92,6800,2.64037827428558,2.71965060122718,2.59464423951158,2.71965060122718,22302.8649241305,0.0,1.0
2003-02-10,9.4,9.43,8.8,8.8,17300,2.86599951250398,2.87514631945878,2.68306337340798,2.68306337340798,56741.1122334495,0.0,1.0
2003-02-11,9.25,9.25,9.24,9.24,1400,2.82026547772998,2.82026547772998,2.81721654207838,2.81721654207838,4591.76630790921,0.0,1.0
2003-02-12,9.2,9.35,9.2,9.2,17900,2.80502079947198,2.85075483424598,2.80502079947198,2.80502079947198,58709.0120796964,0.0,1.0
2003-02-13,9.06,9.1,9.05,9.05,6100,2.76233570034958,2.77453144295598,2.75928676469798,2.75928676469798,20006.9817701759,0.0,1.0
2003-02-14,9.2,9.2,9.14,9.15,3400,2.80502079947198,2.80502079947198,2.78672718556238,2.78977612121398,11151.4324620652,0.0,1.0
2003-02-18,8.81,9.25,8.81,9.25,13500,2.68611230905958,2.82026547772998,2.68611230905958,2.82026547772998,44277.7465405531,0.0,1.0
2003-02-19,9.1,9.1,8.99,8.99,8800,2.77453144295598,2.77453144295598,2.74099315078838,2.74099315078838,28862.5310782865,0.0,1.0
2003-02-20,8.83,9.01,8.83,9.0,2800,2.69221018036278,2.74709102209158,2.69221018036278,2.74404208643998,9183.53261581843,0.0,1.0
2003-02-21,8.82,8.86,8.82,8.82,10900,2.68916124471118,2.70135698731758,2.68916124471118,2.68916124471118,35750.1805401503,0.0,1.0
2003-02-24,8.61,8.9,8.61,8.9,5300,2.62513359602758,2.71355272992398,2.62513359602758,2.71355272992398,17383.1153085135,0.0,1.0
2003-02-25,8.9,8.99,8.76,8.79,21900,2.71355272992398,2.74099315078838,2.67086763080158,2.68001443775638,71828.3443880084,0.0,1.0
2003-02-26,8.9,8.9,8.9,8.9,0,2.71355272992398,2.71355272992398,2.71355272992398,2.71355272992398,0,0.0,1.0
2003-02-27,9.0,9.0,8.99,9.0,1200,2.74404208643998,2.74404208643998,2.74099315078838,2.74404208643998,3935.79969249361,0.0,1.0
2003-02-28,8.4,8.9,8.4,8.9,3800,2.56110594734398,2.71355272992398,2.56110594734398,2.71355272992398,12463.3656928964,0.0,1.0
2003-03-03,9.1,9.1,8.75,8.75,4300,2.77453144295598,2.77453144295598,2.66781869514998,2.66781869514998,14103.2822314354,0.0,1.0
2003-03-04,9.05,9.09,8.85,8.85,1700,2.75928676469798,2.77148250730438,2.69830805166598,2.69830805166598,5575.71623103262,0.0,1.0
2003-03-05,8.91,9.1,8.9,9.1,2400,2.71660166557558,2.77453144295598,2.71355272992398,2.77453144295598,7871.59938498722,0.0,1.0
2003-03-06,8.93,9.0,8.9,8.903,5100,2.72269953687878,2.74404208643998,2.71355272992398,2.71446741061946,16727.1486930978,0.0,1.0
2003-03-07,8.93,8.96,8.93,8.93,1400,2.72269953687878,2.73184634383358,2.72269953687878,2.72269953687878,4591.76630790921,0.0,1.0
2003-03-10,8.93,8.93,8.9,8.93,3100,2.72269953687878,2.72269953687878,2.71355272992398,2.72269953687878,10167.4825389418,0.0,1.0
2003-03-11,9.03,9.09,8.93,8.93,24200,2.75318889339478,2.77148250730438,2.72269953687878,2.72269953687878,79371.9604652878,0.0,1.0
2003-03-12,8.9,9.0,8.9,9.0,20000,2.71355272992398,2.74404208643998,2.71355272992398,2.74404208643998,65596.6615415602,0.0,1.0
2003-03-13,8.9,8.95,8.9,8.95,14700,2.71355272992398,2.72879740818198,2.71355272992398,2.72879740818198,48213.5462330467,0.0,1.0
2003-03-14,8.95,8.95,8.9,8.9,3900,2.72879740818198,2.72879740818198,2.71355272992398,2.71355272992398,12791.3490006042,0.0,1.0
2003-03-17,8.95,9.0,8.9,9.0,1200,2.72879740818198,2.74404208643998,2.71355272992398,2.74404208643998,3935.79969249361,0.0,1.0
2003-03-18,8.95,8.95,8.95,8.95,400,2.72879740818198,2.72879740818198,2.72879740818198,2.72879740818198,1311.9332308312,0.0,1.0
2003-03-19,9.1,9.1,8.96,9.0,1900,2.77453144295598,2.77453144295598,2.73184634383358,2.74404208643998,6231.68284644822,0.0,1.0
2003-03-20,9.0,9.022,9.0,9.0,600,2.74404208643998,2.7507497448735,2.74404208643998,2.74404208643998,1967.89984624681,0.0,1.0
2003-03-21,9.15,9.15,9.05,9.05,9600,2.78977612121398,2.78977612121398,2.75928676469798,2.75928676469798,31486.3975399489,0.0,1.0
2003-03-24,9.25,9.25,9.08,9.16,7500,2.82026547772998,2.82026547772998,2.76843357165278,2.79282505686558,24598.7480780851,0.0,1.0
2003-03-25,9.1,9.1,9.1,9.1,100,2.77453144295598,2.77453144295598,2.77453144295598,2.77453144295598,327.983307707801,0.0,1.0
2003-03-26,9.24,9.24,9.0,9.0,2600,2.87209738380718,2.87209738380718,2.79749745176024,2.79749745176024,8364.61887937602,0.18,1.0
2003-03-27,9.21,9.29,9.16,9.238,6400,2.86277239230131,2.88763903631696,2.84723073979153,2.87147571770679,20589.8310876948,0.0,1.0
2003-03-28,9.25,9.3,9.21,9.29,11000,2.87520571430914,2.89074736681892,2.86277239230131,2.88763903631696,35388.7721819754,0.0,1.0
2003-03-31,9.05,9.2,9.05,9.18,17400,2.81303910427002,2.85966406179936,2.81303910427002,2.85344740079545,55978.6032696703,0.0,1.0
2003-04-01,9.05,9.15,9.05,9.05,8700,2.81303910427002,2.84412240928958,2.81303910427002,2.81303910427002,27989.3016348351,0.0,1.0
2003-04-02,9.035,9.05,8.942,9.0,4700,2.80837660851709,2.81303910427002,2.7794691348489,2.79749745176024,15120.6572050259,0.0,1.0
2003-04-03,9.18,9.2,9.145,9.19,1900,2.85344740079545,2.85966406179936,2.8425682440386,2.8565557312974,6112.60610415939,0.0,1.0
2003-04-04,9.3,9.3,9.2,9.24,18700,2.89074736681892,2.89074736681892,2.85966406179936,2.87209738380718,60160.9127093582,0.0,1.0
2003-04-07,9.3,9.35,9.25,9.35,13600,2.89074736681892,2.9062890193287,2.87520571430914,2.9062890193287,43753.3910613514,0.0,1.0
2003-04-08,9.3,9.3,9.23,9.23,1900,2.89074736681892,2.89074736681892,2.86898905330523,2.86898905330523,6112.60610415939,0.0,1.0
2003-04-09,9.3,9.3,9.27,9.27,50600,2.89074736681892,2.89074736681892,2.88142237531305,2.88142237531305,162788.352037087,0.0,1.0
2003-04-10,9.8,9.8,9.24,9.275,14000,3.04616389191671,3.04616389191671,2.87209738380718,2.88297654056403,45040.2555043323,0.0,1.0
2003-04-11,9.75,9.75,9.55,9.7,36100,3.03062223940693,3.03062223940693,2.96845562936781,3.01508058689715,116139.515979028,0.0,1.0
2003-04-14,9.7,9.75,9.62,9.62,9900,3.01508058689715,3.03062223940693,2.9902139428815,2.9902139428815,31849.8949637779,0.0,1.0
2003-04-15,9.75,9.75,9.522,9.645,9200,3.03062223940693,3.03062223940693,2.95975230396234,2.99798476913639,29597.8821885613,0.0,1.0
2003-04-16,9.75,9.75,9.75,9.75,0,3.03062223940693,3.03062223940693,3.03062223940693,3.03062223940693,0,0.0,1.0
2003-04-17,9.75,9.75,9.6,9.71,9000,3.03062223940693,3.03062223940693,2.98399728187759,3.01818891739911,28954.4499670708,0.0,1.0
2003-04-21,9.8,9.84,9.685,9.75,15900,3.04616389191671,3.05859721392453,3.01041809114422,3.03062223940693,51152.8616084917,0.0,1.0
2003-04-22,9.72,9.84,9.72,9.75,3400,3.02129724790106,3.05859721392453,3.02129724790106,3.03062223940693,10938.3477653379,0.0,1.0
2003-04-23,9.9,9.9,9.75,9.75,8200,3.07724719693627,3.07724719693627,3.03062223940693,3.03062223940693,26380.7210811089,0.0,1.0
2003-04-24,9.8,9.89,9.3,9.84,18400,3.04616389191671,3.07413886643431,2.89074736681892,3.05859721392453,59195.7643771225,0.0,1.0
2003-04-25,9.8,9.8,9.8,9.8,300,3.04616389191671,3.04616389191671,3.04616389191671,3.04616389191671,965.148332235693,0.0,1.0
2003-04-28,9.86,9.9,9.7,9.7,4100,3.06481387492844,3.07724719693627,3.01508058689715,3.01508058689715,13190.3605405545,0.0,1.0
2003-04-29,9.9,9.9,9.86,9.86,1200,3.07724719693627,3.07724719693627,3.06481387492844,3.06481387492844,3860.59332894277,0.0,1.0
2003-04-30,9.92,9.92,9.81,9.81,3400,3.08346385794018,3.08346385794018,3.04927222241866,3.04927222241866,10938.3477653379,0.0,1.0
2003-05-01,9.86,9.97,9.7,9.97,7300,3.06481387492844,3.09900551044996,3.01508058689715,3.09900551044996,23485.2760844019,0.0,1.0
2003-05-02,9.75,9.85,9.75,9.75,1700,3.03062223940693,3.06170554442649,3.03062223940693,3.03062223940693,5469.17388266893,0.0,1.0
2003-05-05,9.72,9.75,9.15,9.75,5800,3.02129724790106,3.03062223940693,2.84412240928958,3.03062223940693,18659.5344232234,0.0,1.0
2003-05-06,9.8,9.9,9.75,9.75,11700,3.04616389191671,3.07724719693627,3.03062223940693,3.03062223940693,37640.784957192,0.0,1.0
2003-05-07,9.95,9.95,9.85,9.85,7800,3.09278884944604,3.09278884944604,3.06170554442649,3.06170554442649,25093.8566381281,0.0,1.0
2003-05-08,10.0,10.15,9.95,9.95,134300,3.10833050195582,3.15495545948516,3.09278884944604,3.09278884944604,432064.736730846,0.0,1.0
2003-05-09,10.2,10.25,10.0,10.0,21600,3.17049711199494,3.18603876450472,3.10833050195582,3.10833050195582,69490.67992097,0.0,1.0
2003-05-12,10.0,10.25,10.0,10.2,2200,3.10833050195582,3.18603876450472,3.10833050195582,3.17049711199494,7077.7544363951,0.0,1.0
2003-05-13,10.1,10.1,10.0,10.0,1200,3.13941380697538,3.13941380697538,3.10833050195582,3.10833050195582,3860.59332894278,0.0,1.0
2003-05-14,10.14,10.15,10.14,10.15,600,3.15184712898321,3.15495545948516,3.15184712898321,3.15495545948516,1930.29666447138,0.0,1.0
2003-05-15,10.34,10.37,10.01,10.15,29300,3.21401373902232,3.22333873052819,3.11143883245778,3.15495545948516,94262.8204483528,0.0,1.0
2003-05-16,10.75,10.88,10.35,10.35,37100,3.34145528960251,3.38186358612794,3.21712206952428,3.21712206952428,119356.677086481,0.0,1.0
2003-05-19,10.45,10.6,10.19,10.5,10200,3.24820537454384,3.29483033207317,3.16738878149298,3.26374702705362,32815.0432960135,0.0,1.0
2003-05-20,10.14,10.33,9.88,10.33,14300,3.15184712898321,3.21090540852037,3.07103053593235,3.21090540852037,46005.403836568,0.0,1.0
2003-05-21,9.83,10.4,9.83,10.0,8600,3.05548888342258,3.23266372203406,3.05548888342258,3.10833050195582,27667.5855240898,0.0,1.0
2003-05-22,9.83,10.15,9.76,9.77,16000,3.05548888342258,3.15495545948516,3.03373056990888,3.03683890041084,51474.5777192369,0.0,1.0
2003-05-23,10.25,10.25,9.83,9.83,8500,3.18603876450472,3.18603876450472,3.05548888342258,3.05548888342258,27345.8694133447,0.0,1.0
2003-05-27,10.282,10.44,9.8,10.18,10300,3.19598542211098,3.24509704404188,3.04616389191671,3.16428045099103,33136.7594067588,0.0,1.0
2003-05-28,10.26,10.35,10.22,10.22,1500,3.18914709500668,3.21712206952428,3.17671377299885,3.17671377299885,4825.74166117846,0.0,1.0
2003-05-29,10.22,10.25,10.22,10.25,1100,3.17671377299885,3.18603876450472,3.17671377299885,3.18603876450472,3538.87721819755,0.0,1.0
2003-05-30,10.28,10.45,10.199,10.2,4300,3.19536375601059,3.24820537454384,3.17018627894475,3.17049711199494,13833.7927620449,0.0,1.0
2003-06-02,10.1,10.21,10.01,10.03,10100,3.13941380697538,3.1736054424969,3.11143883245778,3.11765549346169,32493.3271852684,0.0,1.0
2003-06-03,10.0,10.05,9.91,10.03,18300,3.10833050195582,3.1238721544656,3.08035552743822,3.11765549346169,58874.0482663774,0.0,1.0
2003-06-04,10.0,10.1,9.62,9.69,3700,3.10833050195582,3.13941380697538,2.9902139428815,3.01197225639519,11903.4960975736,0.0,1.0
2003-06-05,9.97,10.029,9.95,10.0,3400,3.09900551044996,3.1173446604115,3.09278884944604,3.10833050195582,10938.3477653379,0.0,1.0
2003-06-06,10.04,10.05,9.91,9.91,2100,3.12076382396365,3.1238721544656,3.08035552743822,3.08035552743822,6756.03832564985,0.0,1.0
2003-06-09,10.47,10.5,10.04,10.04,6000,3.25442203554775,3.26374702705362,3.12076382396365,3.12076382396365,19302.9666447139,0.0,1.0
2003-06-10,10.5,10.5,10.3,10.41,10000,3.26374702705362,3.26374702705362,3.2015804170145,3.23577205253601,32171.6110745231,0.0,1.0
2003-06-11,10.49,10.49,10.35,10.49,5700,3.26063869655166,3.26063869655166,3.21712206952428,3.26063869655166,18337.8183124782,0.0,1.0
2003-06-12,10.89,10.89,10.49,10.49,18200,3.38497191662989,3.38497191662989,3.26063869655166,3.26063869655166,58552.3321556321,0.0,1.0
2003-06-13,10.99,10.99,10.76,10.9,9600,3.41605522164945,3.41605522164945,3.34456362010447,3.38808024713185,30884.7466315422,0.0,1.0
2003-06-16,10.9,11.15,10.85,11.1,24500,3.38808024713185,3.46578850968074,3.37253859462207,3.45024685717096,78820.4471325816,0.0,1.0
2003-06-17,11.31,12.0,11.212,11.5,32400,3.51552179771204,3.72999660234699,3.48506015879287,3.5745800772492,104236.019881455,0.0,1.0
2003-06-18,11.35,11.39,11.0,11.06,15500,3.52795511971986,3.54038844172768,3.41916355215141,3.43781353516314,49865.9971655108,0.0,1.0
2003-06-19,10.779,11.4,10.75,11.4,45900,3.35046944805818,3.54349677222964,3.34145528960251,3.54349677222964,147667.694832061,0.0,1.0
2003-06-20,11.07,11.16,10.77,10.819,19900,3.4409218656651,3.4688968401827,3.34767195060642,3.36290277006601,64021.506038301,0.0,1.0
2003-06-23,11.169,11.2,11.11,11.2,9000,3.47169433763446,3.48133016219052,3.45335518767292,3.48133016219052,28954.4499670708,0.0,1.0
2003-06-24,11.0,11.17,11.0,11.17,6900,3.41916355215141,3.47200517068466,3.41916355215141,3.47200517068466,22198.4116414209,0.0,1.0
2003-06-25,11.01,11.091,11.0,11.01,5800,3.42227188265336,3.4474493597192,3.41916355215141,3.42227188265336,18659.5344232234,0.0,1.0
2003-06-26,10.85,11.1,10.85,11.01,32100,3.37253859462207,3.45024685717096,3.37253859462207,3.42227188265336,103270.871549219,0.0,1.0
2003-06-27,11.0,11.11,10.79,10.82,14700,3.41916355215141,3.45335518767292,3.35388861161033,3.3632136031162,47292.2682795489,0.0,1.0
2003-06-30,9.95,11.23,9.95,11.0,59800,3.09278884944604,3.49065515369639,3.09278884944604,3.41916355215141,192386.234225649,0.0,1.0
2003-07-01,10.4,10.42,10.1,10.24,14400,3.23266372203406,3.23888038303797,3.13941380697538,3.18293043400276,46327.1199473133,0.0,1.0
2003-07-02,10.85,10.888,10.4,10.5,14200,3.37253859462207,3.3843502505295,3.23266372203406,3.26374702705362,45683.6877258228,0.0,1.0
2003-07-03,10.85,10.89,10.701,10.701,1100,3.37253859462207,3.38497191662989,3.32622447014293,3.32622447014293,3538.87721819754,0.0,1.0
2003-07-07,10.711,10.838,10.36,10.4,7700,3.32933280064488,3.36880859801972,3.22023040002623,3.23266372203406,24772.1405273828,0.0,1.0
2003-07-08,10.55,10.88,10.5,10.88,16100,3.27928867956339,3.38186358612794,3.26374702705362,3.38186358612794,51796.2938299823,0.0,1.0
2003-07-09,10.45,10.51,10.41,10.5,67300,3.24820537454384,3.26685535755557,3.23577205253601,3.26374702705362,216514.94253154,0.0,1.0
2003-07-10,10.45,10.509,10.38,10.45,84200,3.24820537454384,3.26654452450538,3.22644706103015,3.24820537454384,270884.965247484,0.0,1.0
2003-07-11,10.48,10.52,10.45,10.46,5100,3.2575303660497,3.26996368805753,3.24820537454384,3.25131370504579,16407.5216480068,0.0,1.0
2003-07-14,10.49,10.8,10.26,10.53,7100,3.26063869655166,3.35699694211229,3.18914709500668,3.27307201855948,22841.8438629114,0.0,1.0
2003-07-15,10.5,10.639,10.49,10.639,3200,3.26374702705362,3.3069528210308,3.26063869655166,3.3069528210308,10294.9155438474,0.0,1.0
2003-07-16,10.57,10.7,10.5,10.51,5900,3.28550534056731,3.32591363709273,3.26374702705362,3.26685535755557,18981.2505339686,0.0,1.0
2003-07-17,10.5,10.71,10.47,10.69,2500,3.26374702705362,3.32902196759469,3.25442203554775,3.32280530659078,8042.90276863077,0.0,1.0
2003-07-18,10.5,10.51,10.5,10.5,1400,3.26374702705362,3.26685535755557,3.26374702705362,3.26374702705362,4504.02555043323,0.0,1.0
2003-07-21,10.5,10.61,10.5,10.61,3800,3.26374702705362,3.29793866257513,3.26374702705362,3.29793866257513,12225.2122083188,0.0,1.0
2003-07-22,10.28,10.59,10.28,10.59,5900,3.19536375601059,3.29172200157122,3.19536375601059,3.29172200157122,18981.2505339686,0.0,1.0
2003-07-23,10.4,10.43,10.26,10.26,900,3.23266372203406,3.24198871353992,3.18914709500668,3.18914709500668,2895.44499670708,0.0,1.0
2003-07-24,10.429,10.48,10.4,10.48,11600,3.24167788048973,3.2575303660497,3.23266372203406,3.2575303660497,37319.0688464468,0.0,1.0
2003-07-25,10.55,10.55,10.4,10.4,3300,3.27928867956339,3.27928867956339,3.23266372203406,3.23266372203406,10616.6316545926,0.0,1.0
2003-07-28,10.5,10.68,10.49,10.51,11100,3.26374702705362,3.31969697608882,3.26063869655166,3.26685535755557,35710.4882927206,0.0,1.0
2003-07-29,10.55,10.65,10.51,10.51,14800,3.27928867956339,3.31037198458295,3.26685535755557,3.26685535755557,47613.9843902943,0.0,1.0
2003-07-30,10.55,10.61,10.53,10.57,2200,3.27928867956339,3.29793866257513,3.27307201855948,3.28550534056731,7077.7544363951,0.0,1.0
2003-07-31,10.68,10.7,10.54,10.7,8500,3.31969697608882,3.32591363709273,3.27618034906144,3.32591363709273,27345.8694133447,0.0,1.0
2003-08-01,10.699,10.9,10.54,10.7,6800,3.32560280404254,3.38808024713185,3.27618034906144,3.32591363709273,21876.6955306757,0.0,1.0
2003-08-04,10.7,10.7,10.7,10.7,300,3.32591363709273,3.32591363709273,3.32591363709273,3.32591363709273,965.148332235694,0.0,1.0
2003-08-05,11.0,11.0,10.6,10.6,4100,3.41916355215141,3.41916355215141,3.29483033207317,3.29483033207317,13190.3605405545,0.0,1.0
2003-08-06,10.86,11.37,10.86,10.99,13200,3.37564692512403,3.53417178072377,3.37564692512403,3.41605522164945,42466.5266183705,0.0,1.0
2003-08-07,10.881,11.0,10.86,10.86,6700,3.38217441917813,3.41916355215141,3.37564692512403,3.37564692512403,21554.9794199305,0.0,1.0
2003-08-08,11.349,11.49,10.98,10.98,30900,3.52764428666966,3.57147174674724,3.4129468911475,3.4129468911475,99410.2782202766,0.0,1.0
2003-08-11,11.35,11.47,11.35,11.44,15700,3.52795511971986,3.56525508574333,3.52795511971986,3.55593009423746,50509.4293870013,0.0,1.0
2003-08-12,11.23,11.4,11.01,11.36,15600,3.49065515369639,3.54349677222964,3.42227188265336,3.53106345022182,50187.7132762561,0.0,1.0
2003-08-13,11.28,11.29,11.11,11.11,4700,3.50619680620617,3.50930513670813,3.45335518767292,3.45335518767292,15120.6572050259,0.0,1.0
2003-08-14,11.5,11.55,11.27,11.27,37500,3.5745800772492,3.59012172975898,3.50308847570421,3.50308847570421,120643.541529462,0.0,1.0
2003-08-15,11.5,11.5,11.3,11.5,2900,3.5745800772492,3.5745800772492,3.51241346721008,3.5745800772492,9329.7672116117,0.0,1.0
2003-08-18,11.6,11.65,11.399,11.5,18700,3.60566338226876,3.62120503477854,3.54318593917944,3.5745800772492,60160.9127093582,0.0,1.0
2003-08-19,11.63,11.77,11.56,11.56,14000,3.61498837377462,3.65850500080201,3.59323006026093,3.59323006026093,45040.2555043324,0.0,1.0
2003-08-20,12.03,12.17,11.65,11.65,6500,3.73932159385286,3.78283822088024,3.62120503477854,3.62120503477854,20911.54719844,0.0,1.0
2003-08-21,12.0,12.05,11.752,11.8,18100,3.72999660234699,3.74553825485677,3.65291000589848,3.66782999230787,58230.6160448868,0.0,1.0
2003-08-22,12.17,12.24,12.01,12.01,19700,3.78283822088024,3.80459653439393,3.73310493284894,3.73310493284894,63378.0738168105,0.0,1.0
2003-08-25,12.05,12.18,11.86,12.18,19500,3.74553825485677,3.78594655138219,3.68647997531961,3.78594655138219,62734.6415953201,0.0,1.0
2003-08-26,12.0,12.05,12.0,12.0,5300,3.72999660234699,3.74553825485677,3.72999660234699,3.72999660234699,17050.9538694972,0.0,1.0
2003-08-27,12.02,12.14,12.0,12.01,6100,3.7362132633509,3.77351322937437,3.72999660234699,3.73310493284894,19624.6827554591,0.0,1.0
2003-08-28,12.04,12.12,12.0,12.05,18900,3.74242992435481,3.76729656837046,3.72999660234699,3.74553825485677,60804.3449308487,0.0,1.0
2003-08-29,12.27,12.27,12.0,12.04,4400,3.8139215258998,3.8139215258998,3.72999660234699,3.74242992435481,14155.5088727902,0.0,1.0
2003-09-02,12.418,12.42,12.0,12.11,7000,3.85992481732874,3.86054648342913,3.72999660234699,3.7641882378685,22520.1277521662,0.0,1.0
2003-09-03,12.39,12.45,12.11,12.45,13500,3.85122149192327,3.869871474935,3.7641882378685,3.869871474935,43431.6749506062,0.0,1.0
2003-09-04,12.53,12.84,12.28,12.48,27500,3.89473811895065,3.99109636451128,3.81702985640175,3.87919646644087,88471.9304549385,0.0,1.0
2003-09-05,12.28,12.52,12.26,12.5,5100,3.81702985640175,3.89162978844869,3.81081319539784,3.88541312744478,16407.5216480068,0.0,1.0
2003-09-08,12.4,12.6,12.35,12.6,10400,3.85432982242522,3.91649643246434,3.83878816991544,3.91649643246434,33458.4755175041,0.0,1.0
2003-09-09,12.3,12.45,12.3,12.45,15000,3.82324651740566,3.869871474935,3.82324651740566,3.869871474935,48257.4166117847,0.0,1.0
2003-09-10,12.1,12.25,12.1,12.25,4700,3.76107990736655,3.80770486489588,3.76107990736655,3.80770486489588,15120.6572050259,0.0,1.0
2003-09-11,12.17,12.34,12.12,12.12,6100,3.78283822088024,3.83567983941349,3.76729656837046,3.76729656837046,19624.6827554591,0.0,1.0
2003-09-12,12.4,12.4,12.2,12.3,12400,3.85432982242522,3.85432982242522,3.79216321238611,3.82324651740566,39892.7977324087,0.0,1.0
2003-09-15,12.22,12.39,12.21,12.21,6300,3.79837987339002,3.85122149192327,3.79527154288806,3.79527154288806,20268.1149769495,0.0,1.0
2003-09-16,12.39,12.4,12.26,12.38,11200,3.85122149192327,3.85432982242522,3.81081319539784,3.84811316142131,36032.2044034659,0.0,1.0
2003-09-17,12.5,12.7,12.4,12.6,17100,3.88541312744478,3.9475797374839,3.85432982242522,3.91649643246434,55013.4549374345,0.0,1.0
2003-09-18,12.8,12.8,12.45,12.6,10200,3.97866304250346,3.97866304250346,3.869871474935,3.91649643246434,32815.0432960135,0.0,1.0
2003-09-19,12.46,12.67,12.39,12.67,9000,3.87297980543696,3.93825474597803,3.85122149192327,3.93825474597803,28954.4499670708,0.0,1.0
2003-09-22,12.7,12.95,12.48,12.5,15400,3.9475797374839,4.02528800003279,3.87919646644087,3.88541312744478,49544.2810547656,0.0,1.0
2003-09-23,12.97,13.1,12.7,12.7,14100,4.0315046610367,4.07191295756213,3.9475797374839,3.9475797374839,45361.9716150776,0.0,1.0
2003-09-24,12.9,13.25,12.71,13.25,18500,4.06569629655822,4.17600588599972,4.00581394800426,4.17600588599972,58698.4325912457,0.18,1.0
2003-09-25,12.73,12.87,12.72,12.72,9400,4.0121173531152,4.0562411888918,4.00896565055973,4.00896565055973,29825.1495328492,0.0,1.0
2003-09-26,12.6,12.77,12.6,12.77,4100,3.97114521989407,4.02472416333709,3.97114521989407,4.02472416333709,13008.8418175193,0.0,1.0
2003-09-29,12.7,12.7,12.46,12.61,7500,4.00266224544879,4.00266224544879,3.92702138411747,3.97429692244955,23796.6618613158,0.0,1.0
2003-09-30,12.81,12.87,12.29,12.29,15200,4.03733097355898,4.0562411888918,3.87344244067446,3.87344244067446,48227.9013722667,0.0,1.0
2003-10-01,12.69,12.82,12.69,12.81,1800,3.99951054289332,4.04048267611445,3.99951054289332,4.03733097355898,5711.1988467158,0.0,1.0
2003-10-02,12.889,12.889,12.7,12.7,2700,4.0622294237472,4.0622294237472,4.00266224544879,4.00266224544879,8566.7982700737,0.0,1.0
2003-10-03,13.0,13.25,12.86,12.86,24800,4.09721332211293,4.17600588599972,4.05308948633633,4.05308948633633,78687.6285547511,0.0,1.0
2003-10-06,13.21,13.21,12.98,13.2,12000,4.16339907577783,4.16339907577783,4.09090991700199,4.16024737322236,38074.6589781054,0.0,1.0
2003-10-07,13.05,13.3,12.9,12.9,8100,4.11297183489029,4.19176439877708,4.06569629655822,4.06569629655822,25700.3948102211,0.0,1.0
2003-10-08,13.0,13.15,12.89,13.0,19300,4.09721332211293,4.14448886044501,4.06254459400275,4.09721332211293,61236.7431897861,0.0,1.0
2003-10-09,13.149,13.15,12.86,12.94,6600,4.14417369018946,4.14448886044501,4.05308948633633,4.0783031067801,20941.0624379579,0.0,1.0
2003-10-10,13.65,13.65,12.94,12.94,24100,4.30207398821858,4.30207398821858,4.0783031067801,4.0783031067801,76466.6067810282,0.0,1.0
2003-10-13,13.88,14.3,12.96,12.96,20100,4.37456314699442,4.50693465432423,4.08460651189105,4.08460651189105,63775.0537883265,0.0,1.0
2003-10-14,13.72,14.0,13.53,13.9,8900,4.32413590610688,4.41238357766008,4.26425355755292,4.38086655210537,28238.7054087615,0.0,1.0
2003-10-15,13.879,14.2,13.41,14.089,6900,4.37424797673888,4.47541762876951,4.22643312688726,4.44043373040378,21892.9289124106,0.0,1.0
2003-10-16,13.449,13.56,13.12,13.41,11600,4.2387247668536,4.27370866521934,4.13503375277859,4.22643312688726,36805.5036788352,0.0,1.0
2003-10-17,13.514,13.7,13.411,13.47,2400,4.25921083346417,4.31783250099594,4.22674829714281,4.24534334222009,7614.93179562106,0.0,1.0
2003-10-20,13.831,14.0,13.69,13.69,10300,4.35911980447261,4.41238357766008,4.31468079844047,4.31468079844047,32680.7489562071,0.0,1.0
2003-10-21,13.77,14.0,13.56,13.99,17700,4.33989441888424,4.41238357766008,4.27370866521934,4.40923187510461,56160.1219927053,0.0,1.0
2003-10-22,13.42,13.98,13.36,13.98,17300,4.22958482944274,4.40608017254914,4.21067461410991,4.40608017254914,54890.9666934351,0.0,1.0
2003-10-23,13.399,13.51,13.275,13.42,4400,4.22296625407624,4.25795015244198,4.1838851423884,4.22958482944274,13960.708291972,0.0,1.0
2003-10-24,12.9,13.4,12.9,13.4,24400,4.06569629655822,4.22328142433179,4.06569629655822,4.22328142433179,77418.4732554808,0.0,1.0
2003-10-27,13.0,13.01,12.95,12.96,15700,4.09721332211293,4.1003650246684,4.08145480933558,4.08460651189105,49814.3454963545,0.0,1.0
2003-10-28,12.77,12.88,12.4,12.4,9400,4.02472416333709,4.05939289144728,3.90811116878464,3.90811116878464,29825.1495328492,0.0,1.0
2003-10-29,12.69,12.76,12.62,12.76,21100,3.99951054289332,4.02157246078162,3.97744862500502,4.02157246078162,66947.9420365018,0.0,1.0
2003-10-30,12.7,12.709,12.67,12.671,4600,4.00266224544879,4.00549877774871,3.99320713778237,3.99352230803792,14595.285941607,0.0,1.0
2003-10-31,12.68,12.73,12.65,12.73,8500,3.99635884033785,4.0121173531152,3.98690373267143,4.0121173531152,26969.5501094913,0.0,1.0
2003-11-03,12.74,12.79,12.61,12.61,19000,4.01526905567067,4.03102756844803,3.97429692244955,3.97429692244955,60284.8767153335,0.0,1.0
2003-11-04,12.66,12.76,12.66,12.73,14800,3.9900554352269,4.02157246078162,3.9900554352269,4.0121173531152,46958.7460729966,0.0,1.0
2003-11-05,12.69,12.7,12.56,12.66,8800,3.99951054289332,4.00266224544879,3.95853840967219,3.9900554352269,27921.4165839439,0.0,1.0
2003-11-06,12.7,12.84,12.661,12.661,16800,4.00266224544879,4.04678608122539,3.99037060548245,3.99037060548245,53304.5225693475,0.0,1.0
2003-11-07,12.75,12.8,12.68,12.68,10900,4.01842075822615,4.0341792710035,3.99635884033785,3.99635884033785,34584.4819051123,0.0,1.0
2003-11-10,12.7,12.88,12.69,12.69,8300,4.00266224544879,4.05939289144728,3.99951054289332,3.99951054289332,26334.9724598562,0.0,1.0
2003-11-11,12.69,12.74,12.69,12.74,14300,3.99951054289332,4.01526905567067,3.99951054289332,4.01526905567067,45372.3019489088,0.0,1.0
2003-11-12,12.74,12.75,12.62,12.667,3200,4.01526905567067,4.01842075822615,3.97744862500502,3.99226162701573,10153.2423941614,0.0,1.0
2003-11-13,12.7,12.749,12.67,12.749,6200,4.00266224544879,4.0181055879706,3.99320713778237,4.0181055879706,19671.9071386878,0.0,1.0
2003-11-14,12.66,12.75,12.66,12.75,3900,3.9900554352269,4.01842075822615,3.9900554352269,4.01842075822615,12374.2641678842,0.0,1.0
2003-11-17,12.699,12.699,12.699,12.699,800,4.00234707519324,4.00234707519324,4.00234707519324,4.00234707519324,2538.31059854036,0.0,1.0
2003-11-18,12.62,12.76,12.61,12.7,34000,3.97744862500502,4.02157246078162,3.97429692244955,4.00266224544879,107878.200437965,0.0,1.0
2003-11-19,12.74,12.75,12.65,12.749,2000,4.01526905567067,4.01842075822615,3.98690373267143,4.0181055879706,6345.7764963509,0.0,1.0
2003-11-20,13.1,13.25,12.68,12.68,12700,4.12873034766765,4.17600588599972,3.99635884033785,3.99635884033785,40295.6807518281,0.0,1.0
2003-11-21,13.24,13.24,12.8,13.22,4400,4.17285418344425,4.17285418344425,4.0341792710035,4.16655077833331,13960.708291972,0.0,1.0
2003-11-24,13.24,13.25,12.98,13.249,3700,4.17285418344425,4.17600588599972,4.09090991700199,4.17569071574417,11739.6865182491,0.0,1.0
2003-11-25,13.06,13.81,13.02,13.02,22500,4.11612353744576,4.35250122910612,4.10351672722388,4.10351672722388,71389.9855839475,0.0,1.0
2003-11-26,13.11,13.6,13.11,13.2,5400,4.13188205022312,4.28631547544122,4.13188205022312,4.16024737322236,17133.5965401474,0.0,1.0
2003-11-28,13.11,13.11,13.11,13.11,0,4.13188205022312,4.13188205022312,4.13188205022312,4.13188205022312,0,0.0,1.0
2003-12-01,13.09,13.2,13.0,13.0,5200,4.12557864511218,4.16024737322236,4.09721332211293,4.09721332211293,16499.0188905123,0.0,1.0
2003-12-02,13.49,13.9,13.34,13.9,12900,4.25164674733104,4.38086655210537,4.20437120899896,4.38086655210537,40930.2584014632,0.0,1.0
2003-12-03,13.42,13.73,13.42,13.509,2300,4.22958482944274,4.32728760866235,4.22958482944274,4.25763498218643,7297.64297080352,0.0,1.0
2003-12-04,13.25,13.339,13.25,13.25,2000,4.17600588599972,4.20405603874342,4.17600588599972,4.17600588599972,6345.77649635089,0.0,1.0
2003-12-05,13.2,13.2,13.2,13.2,1500,4.16024737322236,4.16024737322236,4.16024737322236,4.16024737322236,4759.33237226317,0.0,1.0
2003-12-08,13.21,13.589,13.21,13.23,1700,4.16339907577783,4.2828486026302,4.16339907577783,4.16970248088878,5393.91002189826,0.0,1.0
2003-12-09,13.38,13.38,13.0,13.21,5300,4.21697801922085,4.21697801922085,4.09721332211293,4.16339907577783,16816.3077153299,0.0,1.0
2003-12-10,13.9,13.9,13.2,13.2,11600,4.38086655210537,4.38086655210537,4.16024737322236,4.16024737322236,36805.5036788351,0.0,1.0
2003-12-11,13.46,14.0,13.46,13.83,9400,4.24219163966462,4.41238357766008,4.24219163966462,4.35880463421707,29825.1495328492,0.0,1.0
2003-12-12,13.66,13.71,13.42,13.42,2900,4.30522569077405,4.32098420355141,4.22958482944274,4.22958482944274,9201.37591970879,0.0,1.0
2003-12-15,13.76,13.76,13.5,13.5,6600,4.33674271632877,4.33674271632877,4.25479844988651,4.25479844988651,20941.0624379579,0.0,1.0
2003-12-16,13.65,13.82,13.51,13.75,13400,4.30207398821858,4.3556529316616,4.25795015244198,4.33359101377329,42516.702525551,0.0,1.0
2003-12-17,13.65,13.75,13.55,13.65,10100,4.30207398821858,4.33359101377329,4.27055696266387,4.30207398821858,32046.171306572,0.0,1.0
2003-12-18,13.65,13.65,13.55,13.55,7500,4.30207398821858,4.30207398821858,4.27055696266387,4.27055696266387,23796.6618613158,0.0,1.0
2003-12-19,13.6,13.6,13.4,13.55,6900,4.28631547544122,4.28631547544122,4.22328142433179,4.27055696266387,21892.9289124106,0.0,1.0
2003-12-22,13.37,13.37,13.36,13.36,1100,4.21382631666538,4.21382631666538,4.21067461410991,4.21067461410991,3490.17707299299,0.0,1.0
2003-12-23,13.38,13.4,13.36,13.36,3200,4.21697801922085,4.22328142433179,4.21067461410991,4.21067461410991,10153.2423941614,0.0,1.0
2003-12-24,13.39,13.4,13.37,13.37,2200,4.22012972177632,4.22328142433179,4.21382631666538,4.21382631666538,6980.35414598598,0.0,1.0
2003-12-26,13.77,13.83,13.54,13.59,1900,4.33989441888424,4.35880463421707,4.26740526010839,4.28316377288575,6028.48767153334,0.0,1.0
2003-12-29,13.78,13.82,13.5,13.53,5600,4.34304612143971,4.3556529316616,4.25479844988651,4.26425355755292,17768.1741897825,0.0,1.0
2003-12-30,13.79,13.83,13.59,13.8,8700,4.34619782399518,4.35880463421707,4.28316377288575,4.34934952655065,27604.1277591264,0.0,1.0
2003-12-31,13.83,13.98,13.82,13.97,1900,4.35880463421707,4.40608017254914,4.3556529316616,4.40292846999367,6028.48767153334,0.0,1.0
2004-01-02,13.65,13.83,13.58,13.62,12500,4.30207398821858,4.35880463421707,4.28001207033028,4.29261888055217,39661.1031021931,0.0,1.0
2004-01-05,13.65,13.7,13.51,13.7,11600,4.30207398821858,4.31783250099594,4.25795015244198,4.31783250099594,36805.5036788352,0.0,1.0
2004-01-06,13.55,13.65,13.55,13.65,10700,4.27055696266387,4.30207398821858,4.27055696266387,4.30207398821858,33949.9042554772,0.0,1.0
2004-01-07,13.63,13.63,13.4,13.5,2200,4.29577058310764,4.29577058310764,4.22328142433179,4.25479844988651,6980.35414598598,0.0,1.0
2004-01-08,13.41,13.63,13.41,13.63,2300,4.22643312688726,4.29577058310764,4.22643312688726,4.29577058310764,7297.64297080353,0.0,1.0
2004-01-09,13.59,13.64,13.41,13.41,1300,4.28316377288575,4.29892228566311,4.22643312688726,4.22643312688726,4124.75472262808,0.0,1.0
2004-01-12,13.421,13.421,13.41,13.41,2800,4.22989999969828,4.22989999969828,4.22643312688726,4.22643312688726,8884.08709489125,0.0,1.0
2004-01-13,13.45,13.65,13.45,13.629,6300,4.23903993710915,4.30207398821858,4.23903993710915,4.29545541285209,19989.1959635053,0.0,1.0
2004-01-14,13.25,13.58,13.25,13.58,4400,4.17600588599972,4.28001207033028,4.17600588599972,4.28001207033028,13960.708291972,0.0,1.0
2004-01-15,13.35,13.5,13.26,13.261,20100,4.20752291155444,4.25479844988651,4.17915758855519,4.17947275881074,63775.0537883264,0.0,1.0
2004-01-16,13.27,13.64,13.27,13.49,20400,4.18230929111066,4.29892228566311,4.18230929111066,4.25164674733104,64726.9202627791,0.0,1.0
2004-01-20,13.11,13.36,13.07,13.27,9400,4.13188205022312,4.21067461410991,4.11927524000123,4.18230929111066,29825.1495328492,0.0,1.0
2004-01-21,13.1,13.44,13.07,13.44,10300,4.12873034766765,4.23588823455368,4.11927524000123,4.23588823455368,32680.7489562071,0.0,1.0
2004-01-22,13.28,13.3,13.27,13.28,700,4.18546099366613,4.19176439877708,4.18230929111066,4.18546099366613,2221.02177372281,0.0,1.0
2004-01-23,13.17,13.2,13.07,13.081,4000,4.15079226555595,4.16024737322236,4.11927524000123,4.12274211281225,12691.5529927018,0.0,1.0
2004-01-26,12.95,13.01,12.9,12.92,12100,4.08145480933558,4.1003650246684,4.06569629655822,4.07199970166916,38391.9478029228,0.0,1.0
2004-01-27,12.819,12.92,12.76,12.92,14100,4.0401675058589,4.07199970166916,4.02157246078162,4.07199970166916,44737.7242992738,0.0,1.0
2004-01-28,12.78,12.89,12.71,12.71,17700,4.02787586589256,4.06254459400275,4.00581394800426,4.00581394800426,56160.1219927054,0.0,1.0
2004-01-29,12.75,12.9,12.64,12.9,18200,4.01842075822615,4.06569629655822,3.98375203011596,4.06569629655822,57746.566116793,0.0,1.0
2004-01-30,12.58,12.65,12.57,12.61,12000,3.96484181478313,3.98690373267143,3.96169011222766,3.97429692244955,38074.6589781053,0.0,1.0
2004-02-02,12.441,12.56,12.42,12.56,5700,3.92103314926208,3.95853840967219,3.91441457389559,3.95853840967219,18085.4630146,0.0,1.0
2004-02-03,12.3,12.42,11.6,12.42,39200,3.87659414322993,3.91441457389559,3.65597496434693,3.91441457389559,124377.219328477,0.0,1.0
2004-02-04,12.42,12.43,12.3,12.39,7900,3.91441457389559,3.91756627645106,3.87659414322993,3.90495946622917,25065.817160586,0.0,1.0
2004-02-05,12.4,12.43,12.32,12.43,4800,3.90811116878464,3.91756627645106,3.88289754834087,3.91756627645106,15229.8635912422,0.0,1.0
2004-02-06,12.388,12.4,12.23,12.321,3600,3.90432912571808,3.90811116878464,3.85453222534163,3.88321271859642,11422.3976934316,0.0,1.0
2004-02-09,12.31,12.53,11.67,11.67,16100,3.8797458457854,3.94908330200577,3.67803688223523,3.67803688223523,51083.5007956247,0.0,1.0
2004-02-10,12.2,12.35,11.71,11.81,18600,3.84507711767521,3.89235265600729,3.69064369245711,3.72216071801183,59015.7214160633,0.0,1.0
2004-02-11,12.35,12.439,12.26,12.38,20600,3.89235265600729,3.92040280875098,3.86398733300804,3.9018077636737,65361.4979124141,0.0,1.0
2004-02-12,12.33,12.44,12.2,12.44,3500,3.88604925089634,3.92071797900653,3.84507711767521,3.92071797900653,11105.1088686141,0.0,1.0
2004-02-13,12.3,12.34,12.3,12.34,1100,3.87659414322993,3.88920095345182,3.87659414322993,3.88920095345182,3490.17707299299,0.0,1.0
2004-02-17,11.8,12.3,11.65,12.0,40700,3.71900901545636,3.87659414322993,3.67173347712428,3.78204306656578,129136.55170074,0.0,1.0
2004-02-18,11.988,11.99,11.5,11.96,11100,3.77826102349922,3.77889136401031,3.62445793879221,3.7694362563439,35219.0595547474,0.0,1.0
2004-02-19,11.91,11.91,11.79,11.81,3600,3.75367774356654,3.75367774356654,3.71585731290088,3.72216071801183,11422.3976934316,0.0,1.0
2004-02-20,11.88,11.94,11.41,11.94,13200,3.74422263590013,3.76313285123296,3.59609261579297,3.76313285123296,41882.1248759158,0.0,1.0
2004-02-23,11.82,11.95,11.82,11.85,10800,3.7253124205673,3.76628455378843,3.7253124205673,3.73476752823371,34267.1930802948,0.0,1.0
2004-02-24,11.662,11.85,11.65,11.83,19800,3.67551552019085,3.73476752823371,3.67173347712428,3.72846412312277,62823.1873138738,0.0,1.0
2004-02-25,11.839,11.839,11.65,11.749,8800,3.73130065542269,3.73130065542269,3.67173347712428,3.70293533242345,27921.4165839439,0.0,1.0
2004-02-26,11.789,11.789,11.599,11.66,6900,3.71554214264534,3.71554214264534,3.65565979409138,3.67488517967975,21892.9289124105,0.0,1.0
2004-02-27,11.74,11.8,11.511,11.7,16100,3.70009880012353,3.71900901545636,3.62792481160323,3.68749198990164,51083.5007956246,0.0,1.0
2004-03-01,11.6,11.85,11.2,11.3,18600,3.65597496434693,3.73476752823371,3.52990686212807,3.56142388768278,59015.7214160632,0.0,1.0
2004-03-02,12.02,12.3,11.661,11.79,9400,3.78834647167673,3.87659414322993,3.6752003499353,3.71585731290088,29825.1495328492,0.0,1.0
2004-03-03,12.0,12.19,11.6,12.19,15800,3.78204306656578,3.84192541511974,3.65597496434693,3.84192541511974,50131.6343211721,0.0,1.0
2004-03-04,12.2,12.3,11.99,12.1,25100,3.84507711767521,3.87659414322993,3.77889136401031,3.8135600921205,79639.4950292038,0.0,1.0
2004-03-05,12.39,12.39,12.25,12.37,1600,3.90495946622917,3.90495946622917,3.86083563045257,3.89865606111823,5076.62119708072,0.0,1.0
2004-03-08,12.18,12.4,12.18,12.4,6500,3.83877371256427,3.90811116878464,3.83877371256427,3.90811116878464,20623.7736131404,0.0,1.0
2004-03-09,12.33,12.4,12.04,12.4,15600,3.88604925089634,3.90811116878464,3.79464987678767,3.90811116878464,49497.056671537,0.0,1.0
2004-03-10,12.36,12.399,12.3,12.37,1900,3.89550435856276,3.9077959985291,3.87659414322993,3.89865606111823,6028.48767153334,0.0,1.0
2004-03-11,12.35,12.4,12.29,12.29,5300,3.89235265600729,3.90811116878464,3.87344244067446,3.87344244067446,16816.3077153298,0.0,1.0
2004-03-12,12.33,12.43,12.3,12.31,17500,3.88604925089634,3.91756627645106,3.87659414322993,3.8797458457854,55525.5443430703,0.0,1.0
2004-03-15,12.29,12.3,11.82,11.82,6700,3.87344244067446,3.87659414322993,3.7253124205673,3.7253124205673,21258.3512627755,0.0,1.0
2004-03-16,12.42,12.42,12.29,12.29,1500,3.91441457389559,3.91441457389559,3.87344244067446,3.87344244067446,4759.33237226316,0.0,1.0
2004-03-17,12.47,12.47,12.19,12.469,14200,3.93017308667294,3.93017308667294,3.84192541511974,3.9298579164174,45055.0131240914,0.0,1.0
2004-03-18,12.16,12.43,12.16,12.17,6800,3.83247030745333,3.91756627645106,3.83247030745333,3.8356220100088,21575.640087593,0.0,1.0
2004-03-19,12.16,12.16,12.16,12.16,0,3.83247030745333,3.83247030745333,3.83247030745333,3.83247030745333,0,0.0,1.0
2004-03-22,12.03,12.19,12.02,12.16,2600,3.7914981742322,3.84192541511974,3.78834647167673,3.83247030745333,8249.50944525616,0.0,1.0
2004-03-23,12.0,12.05,12.0,12.03,4100,3.78204306656578,3.79780157934314,3.78204306656578,3.7914981742322,13008.8418175193,0.0,1.0
2004-03-24,11.61,12.009,11.61,11.86,5300,3.71585731290088,3.84355990272409,3.71585731290088,3.79587146692545,16559.5701929584,0.18,1.0
2004-03-25,11.85,11.85,11.54,11.55,1700,3.79267090076447,3.79267090076447,3.693453349774,3.69665391593499,5311.56025057156,0.0,1.0
2004-03-26,11.8,11.8,11.6,11.75,11400,3.77666806995955,3.77666806995955,3.7126567467399,3.76066523915464,35618.6981508917,0.0,1.0
2004-03-29,12.0,12.01,11.65,11.65,7600,3.84067939317921,3.84387995934019,3.72865957754481,3.72865957754481,23745.7987672611,0.0,1.0
2004-03-30,11.9923,12.039,11.9923,12.039,2900,3.83821495723525,3.85316160120704,3.83821495723525,3.85316160120704,9060.89689803385,0.0,1.0
2004-03-31,11.91,12.04,11.91,12.04,2600,3.81187429773036,3.85348165782314,3.81187429773036,3.85348165782314,8123.56273616828,0.0,1.0
2004-04-01,12.14,12.14,11.86,11.87,4000,3.88548731943297,3.88548731943297,3.79587146692545,3.79907203308643,12497.7888248743,0.0,1.0
2004-04-02,12.25,12.25,12.17,12.18,4000,3.92069354720377,3.92069354720377,3.89508901791591,3.8982895840769,12497.7888248743,0.0,1.0
2004-04-05,12.34,12.34,12.04,12.05,2800,3.94949864265262,3.94949864265262,3.85348165782314,3.85668222398412,8748.45217741199,0.0,1.0
2004-04-06,12.031,12.031,12.031,12.031,400,3.85060114827825,3.85060114827825,3.85060114827825,3.85060114827825,1249.77888248743,0.0,1.0
2004-04-07,12.01,12.13,11.98,12.02,9700,3.84387995934019,3.88228675327198,3.83427826085724,3.84708052550117,30307.1379003201,0.0,1.0
2004-04-08,12.14,12.14,11.9,11.9,3700,3.88548731943297,3.88548731943297,3.80867373156938,3.80867373156938,11560.4546630087,0.0,1.0
2004-04-12,12.45,12.88,12.05,12.05,41800,3.98470487042343,4.12232921534568,3.85668222398412,3.85668222398412,130601.893219936,0.0,1.0
2004-04-13,12.04,12.2,11.9,11.9,6300,3.85348165782314,3.90469071639886,3.80867373156938,3.80867373156938,19684.017399177,0.0,1.0
2004-04-14,12.101,12.101,12.101,12.101,300,3.87300511140513,3.87300511140513,3.87300511140513,3.87300511140513,937.334161865571,0.0,1.0
2004-04-15,12.06,12.1,12.0,12.1,1100,3.8598827901451,3.87268505478903,3.84067939317921,3.87268505478903,3436.89192684043,0.0,1.0
2004-04-16,12.19,12.19,11.95,11.95,2100,3.90149015023788,3.90149015023788,3.82467656237429,3.82467656237429,6561.33913305899,0.0,1.0
2004-04-19,11.95,12.04,11.95,12.04,11100,3.82467656237429,3.85348165782314,3.82467656237429,3.85348165782314,34681.3639890261,0.0,1.0
2004-04-20,11.9,12.0,11.9,12.0,6100,3.80867373156938,3.84067939317921,3.80867373156938,3.84067939317921,19059.1279579333,0.0,1.0
2004-04-21,11.95,12.0,11.9,11.9,5500,3.82467656237429,3.84067939317921,3.80867373156938,3.80867373156938,17184.4596342021,0.0,1.0
2004-04-22,12.01,12.01,12.0,12.0,1800,3.84387995934019,3.84387995934019,3.84067939317921,3.84067939317921,5624.00497119342,0.0,1.0
2004-04-23,12.06,12.06,12.0,12.0,1100,3.8598827901451,3.8598827901451,3.84067939317921,3.84067939317921,3436.89192684043,0.0,1.0
2004-04-26,12.072,12.072,11.95,11.95,2700,3.86372346953828,3.86372346953828,3.82467656237429,3.82467656237429,8436.00745679014,0.0,1.0
2004-04-27,12.08,12.1,12.0,12.0,3100,3.86628392246707,3.87268505478903,3.84067939317921,3.84067939317921,9685.78633927756,0.0,1.0
2004-04-28,12.028,12.09,12.01,12.05,3200,3.84964097842996,3.86948448862805,3.84387995934019,3.85668222398412,9998.23105989942,0.0,1.0
2004-04-29,12.1,12.128,12.081,12.128,900,3.87268505478903,3.88164664003979,3.86660397908317,3.88164664003979,2812.00248559671,0.0,1.0
2004-04-30,12.09,12.1,12.0,12.0,400,3.86948448862805,3.87268505478903,3.84067939317921,3.84067939317921,1249.77888248743,0.0,1.0
2004-05-03,12.0,12.05,12.0,12.0,5600,3.84067939317921,3.85668222398412,3.84067939317921,3.84067939317921,17496.904354824,0.0,1.0
2004-05-04,12.02,12.05,11.99,12.05,2600,3.84708052550117,3.85668222398412,3.83747882701822,3.85668222398412,8123.56273616828,0.0,1.0
2004-05-05,12.05,12.05,11.95,12.0,1600,3.85668222398412,3.85668222398412,3.82467656237429,3.84067939317921,4999.11552994971,0.0,1.0
2004-05-06,12.04,12.04,11.91,11.91,3600,3.85348165782314,3.85348165782314,3.81187429773036,3.81187429773036,11248.0099423868,0.0,1.0
2004-05-07,11.931,12.04,11.92,11.92,2300,3.81859548666843,3.85348165782314,3.81507486389135,3.81507486389135,7186.2285743027,0.0,1.0
2004-05-10,11.96,12.0,11.61,11.93,7900,3.82787712853528,3.84067939317921,3.71585731290088,3.81827543005233,24683.1329291267,0.0,1.0
2004-05-11,12.069,12.37,11.98,11.98,22100,3.86276329968999,3.95910034113557,3.83427826085724,3.83427826085724,69050.2832574303,0.0,1.0
2004-05-12,12.0,12.07,11.98,12.07,5200,3.84067939317921,3.86308335630609,3.83427826085724,3.86308335630609,16247.1254723365,0.0,1.0
2004-05-13,12.039,12.049,12.001,12.01,1200,3.85316160120704,3.85636216736802,3.84099944979531,3.84387995934019,3749.33664746228,0.0,1.0
2004-05-14,12.0,12.03,12.0,12.0,4700,3.84067939317921,3.85028109166216,3.84067939317921,3.84067939317921,14684.9018692273,0.0,1.0
2004-05-17,12.04,12.04,11.9,11.9,2400,3.85348165782314,3.85348165782314,3.80867373156938,3.80867373156938,7498.67329492456,0.0,1.0
2004-05-18,12.011,12.03,11.911,11.911,1800,3.84420001595629,3.85028109166216,3.81219435434646,3.81219435434646,5624.00497119342,0.0,1.0
2004-05-19,12.01,12.05,12.01,12.05,300,3.84387995934019,3.85668222398412,3.84387995934019,3.85668222398412,937.334161865571,0.0,1.0
2004-05-20,12.0,12.04,12.0,12.04,3100,3.84067939317921,3.85348165782314,3.84067939317921,3.85348165782314,9685.78633927755,0.0,1.0
2004-05-21,12.01,12.1,12.0,12.0,1200,3.84387995934019,3.87268505478903,3.84067939317921,3.84067939317921,3749.33664746228,0.0,1.0
2004-05-24,12.02,12.03,11.97,12.0,7200,3.84708052550117,3.85028109166216,3.83107769469626,3.84067939317921,22496.0198847737,0.0,1.0
2004-05-25,12.0,12.0,11.96,12.0,13900,3.84067939317921,3.84067939317921,3.82787712853528,3.84067939317921,43429.8161664381,0.0,1.0
2004-05-26,12.02,12.1,11.95,12.1,7600,3.84708052550117,3.87268505478903,3.82467656237429,3.87268505478903,23745.7987672611,0.0,1.0
2004-05-27,12.02,12.04,11.96,11.96,4200,3.84708052550117,3.85348165782314,3.82787712853528,3.82787712853528,13122.678266118,0.0,1.0
2004-05-28,12.04,12.04,12.0,12.0,12200,3.85348165782314,3.85348165782314,3.84067939317921,3.84067939317921,38118.2559158665,0.0,1.0
2004-06-01,12.01,12.05,12.0,12.0,4200,3.84387995934019,3.85668222398412,3.84067939317921,3.84067939317921,13122.678266118,0.0,1.0
2004-06-02,12.0,12.04,11.9,12.0,10000,3.84067939317921,3.85348165782314,3.80867373156938,3.84067939317921,31244.4720621857,0.0,1.0
2004-06-03,12.01,12.03,11.97,12.0,17400,3.84387995934019,3.85028109166216,3.83107769469626,3.84067939317921,54365.3813882031,0.0,1.0
2004-06-04,12.0,12.0,12.0,12.0,300,3.84067939317921,3.84067939317921,3.84067939317921,3.84067939317921,937.33416186557,0.0,1.0
2004-06-07,12.011,12.011,11.91,11.91,4700,3.84420001595629,3.84420001595629,3.81187429773036,3.81187429773036,14684.9018692273,0.0,1.0
2004-06-08,12.05,12.1,11.9,12.0,32900,3.85668222398412,3.87268505478903,3.80867373156938,3.84067939317921,102794.313084591,0.0,1.0
2004-06-09,12.01,12.01,11.95,11.95,8500,3.84387995934019,3.84387995934019,3.82467656237429,3.82467656237429,26557.8012528578,0.0,1.0
2004-06-10,12.0,12.1,11.9,11.9,13400,3.84067939317921,3.87268505478903,3.80867373156938,3.80867373156938,41867.5925633288,0.0,1.0
2004-06-14,11.99,12.0,11.88,11.95,17400,3.83747882701822,3.84067939317921,3.80227259924742,3.82467656237429,54365.3813882032,0.0,1.0
2004-06-15,11.91,12.0,11.86,11.99,8000,3.81187429773036,3.84067939317921,3.79587146692545,3.83747882701822,24995.5776497486,0.0,1.0
2004-06-16,12.06,12.06,11.85,11.85,10600,3.8598827901451,3.8598827901451,3.79267090076447,3.79267090076447,33119.1403859169,0.0,1.0
2004-06-17,11.97,12.14,11.97,12.14,5400,3.83107769469626,3.88548731943297,3.83107769469626,3.88548731943297,16872.0149135803,0.0,1.0
2004-06-18,12.011,12.011,12.011,12.011,200,3.84420001595629,3.84420001595629,3.84420001595629,3.84420001595629,624.889441243713,0.0,1.0
2004-06-21,11.97,11.98,11.92,11.95,4900,3.83107769469626,3.83427826085724,3.81507486389135,3.82467656237429,15309.791310471,0.0,1.0
2004-06-22,11.85,12.0,11.85,11.99,4900,3.79267090076447,3.84067939317921,3.79267090076447,3.83747882701822,15309.791310471,0.0,1.0
2004-06-23,11.99,12.0,11.85,12.0,2700,3.83747882701822,3.84067939317921,3.79267090076447,3.84067939317921,8436.00745679014,0.0,1.0
2004-06-24,11.81,11.86,11.81,11.85,1500,3.77986863612054,3.79587146692545,3.77986863612054,3.79267090076447,4686.67080932785,0.0,1.0
2004-06-25,11.85,11.85,11.811,11.811,6400,3.79267090076447,3.79267090076447,3.78018869273664,3.78018869273664,19996.4621197988,0.0,1.0
2004-06-28,11.88,11.88,11.8,11.8,2600,3.80227259924742,3.80227259924742,3.77666806995955,3.77666806995955,8123.56273616827,0.0,1.0
2004-06-29,11.9,11.94,11.81,11.83,12000,3.80867373156938,3.82147599621331,3.77986863612054,3.7862697684425,37493.3664746228,0.0,1.0
2004-06-30,11.98,12.0,11.75,11.97,6900,3.83427826085724,3.84067939317921,3.76066523915464,3.83107769469626,21558.6857229081,0.0,1.0
2004-07-01,11.99,12.0,11.8,11.99,6400,3.83747882701822,3.84067939317921,3.77666806995955,3.83747882701822,19996.4621197989,0.0,1.0
2004-07-02,11.99,11.99,11.99,11.99,3200,3.83747882701822,3.83747882701822,3.83747882701822,3.83747882701822,9998.23105989943,0.0,1.0
2004-07-06,12.0,12.0,11.96,11.99,2900,3.84067939317921,3.84067939317921,3.82787712853528,3.83747882701822,9060.89689803384,0.0,1.0
2004-07-07,11.92,12.03,11.9,11.9,1200,3.81507486389135,3.85028109166216,3.80867373156938,3.80867373156938,3749.33664746228,0.0,1.0
2004-07-08,11.81,12.0,11.73,12.0,6600,3.77986863612054,3.84067939317921,3.75426410683268,3.84067939317921,20621.3515610425,0.0,1.0
2004-07-09,11.89,11.9,11.76,11.89,2500,3.8054731654084,3.80867373156938,3.76386580531562,3.8054731654084,7811.11801554642,0.0,1.0
2004-07-12,11.9,11.95,11.7,11.94,5800,3.80867373156938,3.82467656237429,3.74466240834973,3.82147599621331,18121.7937960677,0.0,1.0
2004-07-13,11.99,12.2,11.801,11.801,32400,3.83747882701822,3.90469071639886,3.77698812657565,3.77698812657565,101232.089481482,0.0,1.0
2004-07-14,11.89,11.98,11.56,11.96,11500,3.8054731654084,3.83427826085724,3.69985448209597,3.82787712853528,35931.1428715135,0.0,1.0
2004-07-15,11.94,11.95,11.77,11.77,4100,3.82147599621331,3.82467656237429,3.76706637147661,3.76706637147661,12810.2335454961,0.0,1.0
2004-07-16,11.81,11.95,11.69,11.86,5000,3.77986863612054,3.82467656237429,3.74146184218874,3.79587146692545,15622.2360310928,0.0,1.0
2004-07-19,11.76,11.9,11.76,11.88,5500,3.76386580531562,3.80867373156938,3.76386580531562,3.80227259924742,17184.4596342021,0.0,1.0
2004-07-20,11.75,11.9,11.75,11.85,4200,3.76066523915464,3.80867373156938,3.76066523915464,3.79267090076447,13122.678266118,0.0,1.0
2004-07-21,11.75,11.75,11.67,11.75,9100,3.76066523915464,3.76066523915464,3.73506070986678,3.76066523915464,28432.469576589,0.0,1.0
2004-07-22,11.76,11.76,11.7,11.7,9800,3.76386580531562,3.76386580531562,3.74466240834973,3.74466240834973,30619.582620942,0.0,1.0
2004-07-23,11.75,11.81,11.66,11.75,11800,3.76066523915464,3.77986863612054,3.7318601437058,3.76066523915464,36868.4770333791,0.0,1.0
2004-07-26,12.0,12.35,11.79,12.24,12100,3.84067939317921,3.9526992088136,3.77346750379857,3.91749298104279,37805.8111952446,0.0,1.0
2004-07-27,12.04,12.2,11.791,11.791,4400,3.85348165782314,3.90469071639886,3.77378756041467,3.77378756041467,13747.5677073617,0.0,1.0
2004-07-28,11.95,12.01,11.85,12.0,2000,3.82467656237429,3.84387995934019,3.79267090076447,3.84067939317921,6248.89441243714,0.0,1.0
2004-07-29,12.0,12.13,11.86,12.0,12000,3.84067939317921,3.88228675327198,3.79587146692545,3.84067939317921,37493.3664746228,0.0,1.0
2004-07-30,12.0,12.14,11.9,12.05,4600,3.84067939317921,3.88548731943297,3.80867373156938,3.85668222398412,14372.4571486054,0.0,1.0
2004-08-02,11.86,11.9,11.7,11.9,6300,3.79587146692545,3.80867373156938,3.74466240834973,3.80867373156938,19684.017399177,0.0,1.0
2004-08-03,11.95,12.0,11.89,11.89,4100,3.82467656237429,3.84067939317921,3.8054731654084,3.8054731654084,12810.2335454961,0.0,1.0
2004-08-04,11.95,12.01,11.95,12.0,6500,3.82467656237429,3.84387995934019,3.82467656237429,3.84067939317921,20308.9068404207,0.0,1.0
2004-08-05,11.98,12.0,11.941,12.0,9600,3.83427826085724,3.84067939317921,3.82179605282941,3.84067939317921,29994.6931796983,0.0,1.0
2004-08-06,11.8,12.0,11.8,12.0,3700,3.77666806995955,3.84067939317921,3.77666806995955,3.84067939317921,11560.4546630087,0.0,1.0
2004-08-09,11.87,11.87,11.8,11.8,4100,3.79907203308643,3.79907203308643,3.77666806995955,3.77666806995955,12810.2335454961,0.0,1.0
2004-08-10,11.78,11.9,11.77,11.9,1800,3.77026693763759,3.80867373156938,3.76706637147661,3.80867373156938,5624.00497119342,0.0,1.0
2004-08-11,11.85,11.94,11.84,11.913,2300,3.79267090076447,3.82147599621331,3.78947033460348,3.81283446757866,7186.2285743027,0.0,1.0
2004-08-12,11.78,11.8,11.66,11.7,36800,3.77026693763759,3.77666806995955,3.7318601437058,3.74466240834973,114979.657188843,0.0,1.0
2004-08-13,11.72,11.85,11.41,11.8,18300,3.75106354067169,3.79267090076447,3.65184598968123,3.77666806995955,57177.3838737998,0.0,1.0
2004-08-16,11.65,11.74,11.45,11.45,32000,3.72865957754481,3.75746467299366,3.66464825432516,3.66464825432516,99982.3105989943,0.0,1.0
2004-08-17,11.65,11.65,11.6,11.65,4200,3.72865957754481,3.72865957754481,3.7126567467399,3.72865957754481,13122.678266118,0.0,1.0
2004-08-18,11.64,11.75,11.58,11.75,8200,3.72545901138383,3.76066523915464,3.70625561441794,3.76066523915464,25620.4670909923,0.0,1.0
2004-08-19,11.74,11.79,11.65,11.79,2400,3.75746467299366,3.77346750379857,3.72865957754481,3.77346750379857,7498.67329492456,0.0,1.0
2004-08-20,11.89,11.89,11.71,11.78,5000,3.8054731654084,3.8054731654084,3.74786297451071,3.77026693763759,15622.2360310928,0.0,1.0
2004-08-23,11.889,11.9,11.57,11.57,6800,3.8051531087923,3.80867373156938,3.70305504825695,3.70305504825695,21246.2410022863,0.0,1.0
2004-08-24,11.9,11.9,11.69,11.7,5100,3.80867373156938,3.80867373156938,3.74146184218874,3.74466240834973,15934.6807517147,0.0,1.0
2004-08-25,11.94,11.94,11.81,11.89,5100,3.82147599621331,3.82147599621331,3.77986863612054,3.8054731654084,15934.6807517147,0.0,1.0
2004-08-26,12.05,12.05,11.88,11.88,2200,3.85668222398412,3.85668222398412,3.80227259924742,3.80227259924742,6873.78385368085,0.0,1.0
2004-08-27,12.0,12.0,11.96,11.989,1100,3.84067939317921,3.84067939317921,3.82787712853528,3.83715877040213,3436.89192684042,0.0,1.0
2004-08-30,11.91,11.91,11.8,11.81,2600,3.81187429773036,3.81187429773036,3.77666806995955,3.77986863612054,8123.56273616828,0.0,1.0
2004-08-31,11.97,11.97,11.81,11.94,4700,3.83107769469626,3.83107769469626,3.77986863612054,3.82147599621331,14684.9018692273,0.0,1.0
2004-09-01,12.0,12.0,11.81,11.81,5300,3.84067939317921,3.84067939317921,3.77986863612054,3.77986863612054,16559.5701929584,0.0,1.0
2004-09-02,12.0,12.0,11.85,12.0,3000,3.84067939317921,3.84067939317921,3.79267090076447,3.84067939317921,9373.3416186557,0.0,1.0
2004-09-03,12.0,12.0,11.93,12.0,4800,3.84067939317921,3.84067939317921,3.81827543005233,3.84067939317921,14997.3465898491,0.0,1.0
2004-09-07,11.95,11.95,11.41,11.9,17100,3.82467656237429,3.82467656237429,3.65184598968123,3.80867373156938,53428.0472263376,0.0,1.0
2004-09-08,11.85,11.99,11.85,11.98,3100,3.79267090076447,3.83747882701822,3.79267090076447,3.83427826085724,9685.78633927755,0.0,1.0
2004-09-09,12.0,12.0,11.93,11.93,6200,3.84067939317921,3.84067939317921,3.81827543005233,3.81827543005233,19371.5726785551,0.0,1.0
2004-09-10,12.0,12.0,11.91,11.99,3300,3.84067939317921,3.84067939317921,3.81187429773036,3.83747882701822,10310.6757805213,0.0,1.0
2004-09-13,12.02,12.09,11.8,11.8,20300,3.84708052550117,3.86948448862805,3.77666806995955,3.77666806995955,63426.278286237,0.0,1.0
2004-09-14,12.0,12.0,11.85,11.85,900,3.84067939317921,3.84067939317921,3.79267090076447,3.79267090076447,2812.00248559671,0.0,1.0
2004-09-15,11.84,11.99,11.83,11.99,2300,3.78947033460348,3.83747882701822,3.7862697684425,3.83747882701822,7186.22857430272,0.0,1.0
2004-09-16,11.81,11.87,11.8,11.83,8600,3.77986863612054,3.79907203308643,3.77666806995955,3.7862697684425,26870.2459734797,0.0,1.0
2004-09-17,11.81,11.81,11.81,11.81,0,3.77986863612054,3.77986863612054,3.77986863612054,3.77986863612054,0,0.0,1.0
2004-09-20,11.81,11.99,11.81,11.99,2700,3.77986863612054,3.83747882701822,3.77986863612054,3.83747882701822,8436.00745679013,0.0,1.0
2004-09-21,12.0,12.0,11.8,11.8,10700,3.84067939317921,3.84067939317921,3.77666806995955,3.77666806995955,33431.5851065387,0.0,1.0
2004-09-22,11.92,12.0,11.91,11.91,1100,3.87268505478903,3.89867622965339,3.86943615793099,3.86943615793099,3385.76460892049,0.18,1.0
2004-09-23,12.0,12.09,11.95,11.95,900,3.89867622965339,3.92791630137579,3.88243174536317,3.88243174536317,2770.17104366221,0.0,1.0
2004-09-24,11.9,11.922,11.81,11.922,3400,3.86618726107295,3.87333483416064,3.83694718935054,3.87333483416064,10465.0906093906,0.0,1.0
2004-09-27,11.83,11.85,11.75,11.82,14500,3.84344498306663,3.84994277678272,3.81745380820228,3.84019608620859,44630.5334812246,0.0,1.0
2004-09-28,11.89,11.9,11.76,11.8,7600,3.8629383642149,3.86618726107295,3.82070270506032,3.8336982924925,23392.5554798143,0.0,1.0
2004-09-29,11.94,11.94,11.84,11.93,900,3.87918284850512,3.87918284850512,3.84669387992468,3.87593395164708,2770.17104366222,0.0,1.0
2004-09-30,11.95,11.95,11.76,11.9,5000,3.88243174536317,3.88243174536317,3.82070270506032,3.86618726107295,15389.8391314567,0.0,1.0
2004-10-01,11.94,11.95,11.76,11.76,5600,3.87918284850512,3.88243174536317,3.82070270506032,3.82070270506032,17236.6198272316,0.0,1.0
2004-10-04,11.94,11.95,11.81,11.81,5600,3.87918284850512,3.88243174536317,3.83694718935054,3.83694718935054,17236.6198272316,0.0,1.0
2004-10-05,11.9,11.94,11.7,11.81,10800,3.86618726107295,3.87918284850512,3.80120932391206,3.83694718935054,33242.0525239465,0.0,1.0
2004-10-06,12.0,12.0,11.71,11.9,6800,3.89867622965339,3.89867622965339,3.8044582207701,3.86618726107295,20930.1812187812,0.0,1.0
2004-10-07,12.04,12.14,11.99,11.99,4800,3.91167181708557,3.94416078566601,3.89542733279535,3.89542733279535,14774.2455661985,0.0,1.0
2004-10-08,12.25,13.01,12.04,12.29,35500,3.9798986511045,4.22681481231588,3.91167181708557,3.99289423853668,109267.857833343,0.0,1.0
2004-10-11,12.19,12.2,12.0,12.15,16200,3.96040526995624,3.96365416681428,3.89867622965339,3.94740968252406,49863.0787859198,0.0,1.0
2004-10-12,12.01,12.082,12.01,12.082,900,3.90192512651143,3.92531718388936,3.90192512651143,3.92531718388936,2770.17104366222,0.0,1.0
2004-10-13,12.0,12.11,12.0,12.11,1100,3.89867622965339,3.93441409509188,3.89867622965339,3.93441409509188,3385.76460892048,0.0,1.0
2004-10-14,12.0,12.0,12.0,12.0,0,3.89867622965339,3.89867622965339,3.89867622965339,3.89867622965339,0,0.0,1.0
2004-10-15,12.03,12.08,11.99,11.99,900,3.90842292022752,3.92466740451775,3.89542733279535,3.89542733279535,2770.17104366222,0.0,1.0
2004-10-18,12.0,12.01,11.9,11.91,3400,3.89867622965339,3.90192512651143,3.86618726107295,3.86943615793099,10465.0906093906,0.0,1.0
2004-10-19,12.0,12.0,12.0,12.0,0,3.89867622965339,3.89867622965339,3.89867622965339,3.89867622965339,0,0.0,1.0
2004-10-20,11.91,11.911,11.85,11.85,1900,3.86943615793099,3.86976104761679,3.84994277678272,3.84994277678272,5848.13886995356,0.0,1.0
2004-10-21,11.98,11.99,11.76,11.77,2600,3.8921784359373,3.89542733279535,3.82070270506032,3.82395160191837,8002.71634835751,0.0,1.0
2004-10-22,12.0,12.0,12.0,12.0,1500,3.89867622965339,3.89867622965339,3.89867622965339,3.89867622965339,4616.95173943702,0.0,1.0
2004-10-25,11.71,11.84,11.7,11.811,3600,3.8044582207701,3.84669387992468,3.80120932391206,3.83727207903635,11080.6841746489,0.0,1.0
2004-10-26,11.9,11.9,11.77,11.84,4000,3.86618726107295,3.86618726107295,3.82395160191837,3.84669387992468,12311.8713051654,0.0,1.0
2004-10-27,12.05,12.05,11.85,11.85,7100,3.91492071394361,3.91492071394361,3.84994277678272,3.84994277678272,21853.5715666686,0.0,1.0
2004-10-28,12.05,12.05,12.05,12.05,0,3.91492071394361,3.91492071394361,3.91492071394361,3.91492071394361,0,0.0,1.0
2004-10-29,12.05,12.05,12.05,12.05,600,3.91492071394361,3.91492071394361,3.91492071394361,3.91492071394361,1846.78069577481,0.0,1.0
2004-11-01,12.114,12.114,11.76,11.76,6500,3.9357136538351,3.9357136538351,3.82070270506032,3.82070270506032,20006.7908708938,0.0,1.0
2004-11-02,11.81,11.89,11.81,11.811,2100,3.83694718935054,3.8629383642149,3.83694718935054,3.83727207903635,6463.73243521184,0.0,1.0
2004-11-03,12.0,12.04,11.99,12.0,4500,3.89867622965339,3.91167181708557,3.89542733279535,3.89867622965339,13850.8552183111,0.0,1.0
2004-11-04,11.95,11.99,10.76,11.9,69500,3.88243174536317,3.89542733279535,3.49581301925587,3.86618726107295,213918.763927249,0.0,1.0
2004-11-05,11.93,11.95,11.76,11.76,12800,3.87593395164708,3.88243174536317,3.82070270506032,3.82070270506032,39397.9881765293,0.0,1.0
2004-11-08,11.95,11.95,11.88,11.95,4900,3.88243174536317,3.88243174536317,3.85968946735686,3.88243174536317,15082.0423488276,0.0,1.0
2004-11-09,11.94,11.95,11.7,11.7,6800,3.87918284850512,3.88243174536317,3.80120932391206,3.80120932391206,20930.1812187812,0.0,1.0
2004-11-10,11.94,12.01,11.94,11.94,17900,3.87918284850512,3.90192512651143,3.87918284850512,3.87918284850512,55095.6240906152,0.0,1.0
2004-11-11,12.0,12.0,11.98,11.98,4000,3.89867622965339,3.89867622965339,3.8921784359373,3.8921784359373,12311.8713051654,0.0,1.0
2004-11-12,12.0,12.0,11.99,11.99,800,3.89867622965339,3.89867622965339,3.89542733279535,3.89542733279535,2462.37426103308,0.0,1.0
2004-11-15,11.88,11.89,11.801,11.801,2600,3.85968946735686,3.8629383642149,3.8340231821783,3.8340231821783,8002.7163483575,0.0,1.0
2004-11-16,12.02,12.02,11.85,11.85,3900,3.90517402336948,3.90517402336948,3.84994277678272,3.84994277678272,12004.0745225363,0.0,1.0
2004-11-17,11.99,12.04,11.99,11.99,8300,3.89542733279535,3.91167181708557,3.89542733279535,3.89542733279535,25547.1329582182,0.0,1.0
2004-11-18,11.85,12.02,11.85,12.01,8800,3.84994277678272,3.90517402336948,3.84994277678272,3.90192512651143,27086.1168713639,0.0,1.0
2004-11-19,11.85,11.93,11.85,11.85,12200,3.84994277678272,3.87593395164708,3.84994277678272,3.84994277678272,37551.2074807545,0.0,1.0
2004-11-22,11.88,12.0,11.8,12.0,7300,3.85968946735686,3.89867622965339,3.8336982924925,3.89867622965339,22469.1651319268,0.0,1.0
2004-11-23,11.88,11.88,11.88,11.88,0,3.85968946735686,3.85968946735686,3.85968946735686,3.85968946735686,0,0.0,1.0
2004-11-24,12.0,12.0,11.81,11.99,2200,3.89867622965339,3.89867622965339,3.83694718935054,3.89542733279535,6771.52921784097,0.0,1.0
2004-11-26,12.0,12.0,11.95,12.0,3300,3.89867622965339,3.89867622965339,3.88243174536317,3.89867622965339,10157.2938267615,0.0,1.0
2004-11-29,12.01,12.01,11.85,11.99,7700,3.90192512651143,3.90192512651143,3.84994277678272,3.89542733279535,23700.3522624434,0.0,1.0
2004-11-30,11.85,11.911,11.85,11.911,2100,3.84994277678272,3.86976104761679,3.84994277678272,3.86976104761679,6463.73243521184,0.0,1.0
2004-12-01,11.85,11.959,11.8,11.82,3300,3.84994277678272,3.88535575253541,3.8336982924925,3.84019608620859,10157.2938267615,0.0,1.0
2004-12-02,11.93,11.93,11.8,11.8,200,3.87593395164708,3.87593395164708,3.8336982924925,3.8336982924925,615.59356525827,0.0,1.0
2004-12-03,11.99,11.99,11.901,11.901,1500,3.89542733279535,3.89542733279535,3.86651215075875,3.86651215075875,4616.95173943702,0.0,1.0
2004-12-06,11.97,11.99,11.97,11.97,600,3.88892953907926,3.89542733279535,3.88892953907926,3.88892953907926,1846.78069577481,0.0,1.0
2004-12-07,11.87,11.95,11.861,11.91,1500,3.85644057049881,3.88243174536317,3.85351656332657,3.86943615793099,4616.95173943703,0.0,1.0
2004-12-08,11.85,11.85,11.847,11.847,500,3.84994277678272,3.84994277678272,3.84896810772531,3.84896810772531,1538.98391314568,0.0,1.0
2004-12-09,12.04,12.181,11.8,11.8,18300,3.91167181708557,3.957481262784,3.8336982924925,3.8336982924925,56326.8112211317,0.0,1.0
2004-12-10,11.86,12.029,11.86,12.029,300,3.85319167364077,3.90809803054172,3.85319167364077,3.90809803054172,923.390347887404,0.0,1.0
2004-12-13,11.85,11.9,11.85,11.87,10200,3.84994277678272,3.86618726107295,3.84994277678272,3.85644057049881,31395.2718281718,0.0,1.0
2004-12-14,11.86,11.86,11.86,11.86,500,3.85319167364077,3.85319167364077,3.85319167364077,3.85319167364077,1538.98391314567,0.0,1.0
2004-12-15,11.99,12.0,11.941,11.97,2100,3.89542733279535,3.89867622965339,3.87950773819093,3.88892953907926,6463.73243521183,0.0,1.0
2004-12-16,12.03,12.03,11.9,11.99,1700,3.90842292022752,3.90842292022752,3.86618726107295,3.89542733279535,5232.5453046953,0.0,1.0
2004-12-17,12.0,12.1,11.85,11.851,5600,3.89867622965339,3.93116519823383,3.84994277678272,3.85026766646853,17236.6198272316,0.0,1.0
2004-12-20,11.86,11.86,11.86,11.86,100,3.85319167364077,3.85319167364077,3.85319167364077,3.85319167364077,307.796782629135,0.0,1.0
2004-12-21,11.85,11.87,11.85,11.85,2700,3.84994277678272,3.85644057049881,3.84994277678272,3.84994277678272,8310.51313098665,0.0,1.0
2004-12-22,11.95,11.99,11.85,11.85,7400,3.88243174536317,3.89542733279535,3.84994277678272,3.84994277678272,22776.961914556,0.0,1.0
2004-12-23,11.95,11.979,11.9,11.979,4800,3.88243174536317,3.8918535462515,3.86618726107295,3.8918535462515,14774.2455661985,0.0,1.0
2004-12-27,11.8,11.86,11.8,11.85,18000,3.8336982924925,3.85319167364077,3.8336982924925,3.84994277678272,55403.4208732443,0.0,1.0
2004-12-28,11.85,11.85,11.7,11.8,20100,3.84994277678272,3.84994277678272,3.80120932391206,3.8336982924925,61867.1533084562,0.0,1.0
2004-12-29,11.74,11.8,11.74,11.8,28600,3.81420491134423,3.8336982924925,3.81420491134423,3.8336982924925,88029.8798319327,0.0,1.0
2004-12-30,11.89,11.9,11.5,11.75,33800,3.8629383642149,3.86618726107295,3.73623138675117,3.81745380820228,104035.312528648,0.0,1.0
2004-12-31,11.84,11.9,11.84,11.9,1200,3.84669387992468,3.86618726107295,3.84669387992468,3.86618726107295,3693.56139154962,0.0,1.0
2005-01-03,11.81,11.821,11.81,11.82,4800,3.83694718935054,3.84052097589439,3.83694718935054,3.84019608620859,14774.2455661985,0.0,1.0
2005-01-04,11.811,11.91,11.7,11.71,1100,3.83727207903635,3.86943615793099,3.80120932391206,3.8044582207701,3385.76460892048,0.0,1.0
2005-01-05,11.89,11.91,11.86,11.91,1500,3.8629383642149,3.86943615793099,3.85319167364077,3.86943615793099,4616.95173943703,0.0,1.0
2005-01-06,11.85,11.92,11.7,11.7,8400,3.84994277678272,3.87268505478903,3.80120932391206,3.80120932391206,25854.9297408474,0.0,1.0
2005-01-07,11.75,11.75,11.75,11.75,10000,3.81745380820228,3.81745380820228,3.81745380820228,3.81745380820228,30779.6782629135,0.0,1.0
2005-01-10,11.99,12.15,11.75,11.75,4900,3.89542733279535,3.94740968252406,3.81745380820228,3.81745380820228,15082.0423488276,0.0,1.0
2005-01-11,11.85,11.861,11.801,11.801,1000,3.84994277678272,3.85351656332657,3.8340231821783,3.8340231821783,3077.96782629135,0.0,1.0
2005-01-12,11.71,11.801,11.66,11.801,2700,3.8044582207701,3.8340231821783,3.78821373647988,3.8340231821783,8310.51313098664,0.0,1.0
2005-01-13,11.67,11.74,11.65,11.65,6500,3.79146263333792,3.81420491134423,3.78496483962183,3.78496483962183,20006.7908708938,0.0,1.0
2005-01-14,11.75,11.75,11.66,11.66,800,3.81745380820228,3.81745380820228,3.78821373647988,3.78821373647988,2462.37426103308,0.0,1.0
2005-01-18,11.75,11.851,11.728,11.728,800,3.81745380820228,3.85026766646853,3.81030623511458,3.81030623511458,2462.37426103308,0.0,1.0
2005-01-19,11.75,11.77,11.75,11.77,1000,3.81745380820228,3.82395160191837,3.81745380820228,3.82395160191837,3077.96782629135,0.0,1.0
2005-01-20,11.78,11.81,11.75,11.75,2500,3.82720049877641,3.83694718935054,3.81745380820228,3.81745380820228,7694.91956572838,0.0,1.0
2005-01-21,11.65,11.76,11.65,11.76,5500,3.78496483962183,3.82070270506032,3.78496483962183,3.82070270506032,16928.8230446024,0.0,1.0
2005-01-24,11.75,11.771,11.75,11.771,1600,3.81745380820228,3.82427649160417,3.81745380820228,3.82427649160417,4924.74852206616,0.0,1.0
2005-01-25,11.74,11.76,11.65,11.76,7700,3.81420491134423,3.82070270506032,3.78496483962183,3.82070270506032,23700.3522624434,0.0,1.0
2005-01-26,11.75,11.791,11.75,11.75,5500,3.81745380820228,3.83077428532026,3.81745380820228,3.81745380820228,16928.8230446024,0.0,1.0
2005-01-27,11.75,11.75,11.711,11.75,600,3.81745380820228,3.81745380820228,3.8047831104559,3.81745380820228,1846.78069577481,0.0,1.0
2005-01-28,11.85,11.85,11.72,11.84,2100,3.84994277678272,3.84994277678272,3.80770711762814,3.84669387992468,6463.73243521184,0.0,1.0
2005-01-31,11.76,11.77,11.71,11.77,3200,3.82070270506032,3.82395160191837,3.8044582207701,3.82395160191837,9849.49704413232,0.0,1.0
2005-02-01,11.71,11.76,11.7,11.72,5900,3.8044582207701,3.82070270506032,3.80120932391206,3.80770711762814,18160.010175119,0.0,1.0
2005-02-02,11.75,11.75,11.7,11.71,1700,3.81745380820228,3.81745380820228,3.80120932391206,3.8044582207701,5232.54530469529,0.0,1.0
2005-02-03,11.75,11.751,11.75,11.751,3400,3.81745380820228,3.81777869788808,3.81745380820228,3.81777869788808,10465.0906093906,0.0,1.0
2005-02-04,11.81,11.87,11.76,11.76,4600,3.83694718935054,3.85644057049881,3.82070270506032,3.82070270506032,14158.6520009402,0.0,1.0
2005-02-07,11.821,11.88,11.82,11.82,1100,3.84052097589439,3.85968946735686,3.84019608620859,3.84019608620859,3385.76460892049,0.0,1.0
2005-02-08,11.81,11.89,11.81,11.83,2800,3.83694718935054,3.8629383642149,3.83694718935054,3.84344498306663,8618.30991361579,0.0,1.0
2005-02-09,11.9,12.1,11.75,11.89,23300,3.86618726107295,3.93116519823383,3.81745380820228,3.8629383642149,71716.6503525884,0.0,1.0
2005-02-10,11.85,12.05,11.85,12.02,13200,3.84994277678272,3.91492071394361,3.84994277678272,3.90517402336948,40629.1753070458,0.0,1.0
2005-02-11,11.99,12.1,11.88,12.1,7500,3.89542733279535,3.93116519823383,3.85968946735686,3.93116519823383,23084.7586971851,0.0,1.0
2005-02-14,12.08,12.19,11.95,11.96,21700,3.92466740451775,3.96040526995624,3.88243174536317,3.88568064222121,66791.9018305222,0.0,1.0
2005-02-15,11.98,12.17,11.93,12.17,4200,3.8921784359373,3.95390747624015,3.87593395164708,3.95390747624015,12927.4648704237,0.0,1.0
2005-02-16,11.95,12.1,11.95,11.97,10000,3.88243174536317,3.93116519823383,3.88243174536317,3.88892953907926,30779.6782629135,0.0,1.0
2005-02-17,12.0,12.5,12.0,12.5,7600,3.89867622965339,4.06112107255561,3.89867622965339,4.06112107255561,23392.5554798143,0.0,1.0
2005-02-18,12.01,12.2,11.97,12.2,2700,3.90192512651143,3.96365416681428,3.88892953907926,3.96365416681428,8310.51313098665,0.0,1.0
2005-02-22,11.9,12.09,11.9,11.96,3200,3.86618726107295,3.92791630137579,3.86618726107295,3.88568064222121,9849.49704413231,0.0,1.0
2005-02-23,12.001,12.18,11.77,11.77,2900,3.89900111933919,3.95715637309819,3.82395160191837,3.82395160191837,8926.10669624492,0.0,1.0
2005-02-24,12.03,12.03,11.9,11.901,6500,3.90842292022752,3.90842292022752,3.86618726107295,3.86651215075875,20006.7908708938,0.0,1.0
2005-02-25,12.04,12.05,11.93,12.0,11200,3.91167181708557,3.91492071394361,3.87593395164708,3.89867622965339,34473.2396544631,0.0,1.0
2005-02-28,12.05,12.05,11.89,11.98,7600,3.91492071394361,3.91492071394361,3.8629383642149,3.8921784359373,23392.5554798143,0.0,1.0
2005-03-01,11.95,12.0,11.9,11.95,6400,3.88243174536317,3.89867622965339,3.86618726107295,3.88243174536317,19698.9940882646,0.0,1.0
2005-03-02,11.95,11.95,11.95,11.95,800,3.88243174536317,3.88243174536317,3.88243174536317,3.88243174536317,2462.37426103308,0.0,1.0
2005-03-03,11.95,12.0,11.8,11.8,7700,3.88243174536317,3.89867622965339,3.8336982924925,3.8336982924925,23700.3522624434,0.0,1.0
2005-03-04,11.95,12.01,11.8,11.8,6100,3.88243174536317,3.90192512651143,3.8336982924925,3.8336982924925,18775.6037403772,0.0,1.0
2005-03-07,12.0,12.0,11.882,11.91,6100,3.89867622965339,3.89867622965339,3.86033924672846,3.86943615793099,18775.6037403772,0.0,1.0
2005-03-08,11.94,12.02,11.901,12.02,700,3.87918284850512,3.90517402336948,3.86651215075875,3.90517402336948,2154.57747840395,0.0,1.0
2005-03-09,12.003,12.01,11.97,12.0,2300,3.8996508987108,3.90192512651143,3.88892953907926,3.89867622965339,7079.32600047011,0.0,1.0
2005-03-10,12.0,12.01,11.911,11.911,1900,3.89867622965339,3.90192512651143,3.86976104761679,3.86976104761679,5848.13886995356,0.0,1.0
2005-03-11,12.15,12.18,12.03,12.03,25400,3.94740968252406,3.95715637309819,3.90842292022752,3.90842292022752,78180.3827878002,0.0,1.0
2005-03-14,12.13,12.19,12.11,12.19,4400,3.94091188880797,3.96040526995624,3.93441409509188,3.96040526995624,13543.0584356819,0.0,1.0
2005-03-15,12.0,12.0,11.8,11.8,4600,3.89867622965339,3.89867622965339,3.8336982924925,3.8336982924925,14158.6520009402,0.0,1.0
2005-03-16,12.03,12.07,12.0,12.0,8100,3.90842292022752,3.9214185076597,3.89867622965339,3.89867622965339,24931.53939296,0.0,1.0
2005-03-17,12.04,12.19,12.0,12.19,12100,3.91167181708557,3.96040526995624,3.89867622965339,3.96040526995624,37243.4106981253,0.0,1.0
2005-03-18,12.0,12.12,11.9,12.1,22100,3.89867622965339,3.93766299194992,3.86618726107295,3.93116519823383,68023.0889610388,0.0,1.0
2005-03-21,12.02,12.2,11.91,11.91,8200,3.90517402336948,3.96365416681428,3.86943615793099,3.86943615793099,25239.3361755891,0.0,1.0
2005-03-22,12.039,12.039,12.0,12.0,2400,3.96982707084456,3.96982707084456,3.9569669283275,3.9569669283275,7278.3019220666,0.18,1.0
2005-03-23,11.82,12.02,11.81,11.83,1400,3.89761242440259,3.96356187320805,3.89431495196231,3.90090989684286,4245.67612120551,0.0,1.0
2005-03-24,12.02,12.1,11.73,11.73,5400,3.96356187320805,3.98994165273023,3.86793517244013,3.86793517244013,16376.1793246498,0.0,1.0
2005-03-28,11.97,12.19,11.87,11.88,10700,3.94707451100668,4.01961890469268,3.91409978660395,3.91739725904422,32449.0960692136,0.0,1.0
2005-03-29,12.12,12.14,11.9,11.9,6700,3.99653659761077,4.00313154249132,3.92399220392477,3.92399220392477,20318.5928657693,0.0,1.0
2005-03-30,11.9,11.9,11.9,11.9,13900,3.92399220392477,3.92399220392477,3.92399220392477,3.92399220392477,42153.4986319691,0.0,1.0
2005-03-31,11.91,12.0,11.8,11.9,8800,3.92728967636504,3.9569669283275,3.89101747952204,3.92399220392477,26687.1070475775,0.0,1.0
2005-04-01,12.02,12.041,11.75,11.802,7700,3.96356187320805,3.97048656533262,3.87453011732068,3.8916769740101,23351.2186666303,0.0,1.0
2005-04-04,12.0,12.099,11.841,12.099,11000,3.9569669283275,3.9896119054862,3.90453711652716,3.9896119054862,33358.8838094719,0.0,1.0
2005-04-05,12.01,12.15,11.98,12.14,12600,3.96026440076777,4.00642901493159,3.95037198344695,4.00313154249132,38211.0850908497,0.0,1.0
2005-04-06,12.07,12.09,12.001,12.09,2900,3.98004923540941,3.98664418028996,3.95729667557153,3.98664418028996,8794.61482249714,0.0,1.0
2005-04-07,12.05,12.15,11.85,12.15,1400,3.97345429052886,4.00642901493159,3.90750484172341,4.00642901493159,4245.67612120552,0.0,1.0
2005-04-08,12.39,12.75,12.0,12.2,48800,4.08556835349814,4.20427736134797,3.9569669283275,4.02291637713296,147992.139082021,0.0,1.0
2005-04-11,12.27,12.435,12.1,12.27,8600,4.04599868421487,4.10040697947937,3.98994165273023,4.04599868421487,26080.5818874053,0.0,1.0
2005-04-12,12.02,12.127,12.0,12.0,6800,3.96356187320805,3.99884482831897,3.9569669283275,3.9569669283275,20621.8554458553,0.0,1.0
2005-04-13,12.07,12.07,11.9,11.9,5200,3.98004923540941,3.98004923540941,3.92399220392477,3.92399220392477,15769.6541644776,0.0,1.0
2005-04-14,12.03,12.03,12.0,12.0,400,3.96685934564832,3.96685934564832,3.9569669283275,3.9569669283275,1213.05032034443,0.0,1.0
2005-04-15,12.0,12.1,11.9,11.9,5600,3.9569669283275,3.98994165273023,3.92399220392477,3.92399220392477,16982.7044848221,0.0,1.0
2005-04-18,12.0,12.0,12.0,12.0,1000,3.9569669283275,3.9569669283275,3.9569669283275,3.9569669283275,3032.62580086108,0.0,1.0
2005-04-19,11.951,11.951,11.95,11.95,500,3.94080931337016,3.94080931337016,3.94047956612613,3.94047956612613,1516.31290043054,0.0,1.0
2005-04-20,12.1,12.1,11.95,11.95,2400,3.98994165273023,3.98994165273023,3.94047956612613,3.94047956612613,7278.3019220666,0.0,1.0
2005-04-21,12.1,12.1,11.95,12.07,7500,3.98994165273023,3.98994165273023,3.94047956612613,3.98004923540941,22744.6935064581,0.0,1.0
2005-04-22,12.15,12.4,11.96,12.4,2700,4.00642901493159,4.08886582593842,3.94377703856641,4.08886582593842,8188.08966232493,0.0,1.0
2005-04-25,12.03,12.1,11.971,11.99,1200,3.96685934564832,3.98994165273023,3.94740425825071,3.95366945588723,3639.1509610333,0.0,1.0
2005-04-26,12.0,12.088,11.95,11.95,5000,3.9569669283275,3.9859846858019,3.94047956612613,3.94047956612613,15163.1290043054,0.0,1.0
2005-04-27,12.1,12.1,12.0,12.0,3000,3.98994165273023,3.98994165273023,3.9569669283275,3.9569669283275,9097.87740258324,0.0,1.0
2005-04-28,11.91,12.2,11.91,12.2,1400,3.92728967636504,4.02291637713296,3.92728967636504,4.02291637713296,4245.67612120552,0.0,1.0
2005-04-29,12.19,12.19,11.85,11.85,600,4.01961890469268,4.01961890469268,3.90750484172341,3.90750484172341,1819.57548051665,0.0,1.0
2005-05-02,12.0,12.05,11.9,11.9,12800,3.9569669283275,3.97345429052886,3.92399220392477,3.92399220392477,38817.6102510218,0.0,1.0
2005-05-03,12.2,12.2,12.0,12.0,6300,4.02291637713296,4.02291637713296,3.9569669283275,3.9569669283275,19105.5425454248,0.0,1.0
2005-05-04,12.07,12.07,12.0,12.0,200,3.98004923540941,3.98004923540941,3.9569669283275,3.9569669283275,606.525160172216,0.0,1.0
2005-05-05,12.0,12.0,12.0,12.0,500,3.9569669283275,3.9569669283275,3.9569669283275,3.9569669283275,1516.31290043054,0.0,1.0
2005-05-06,12.07,12.2,12.07,12.199,700,3.98004923540941,4.02291637713296,3.98004923540941,4.02258662988893,2122.83806060276,0.0,1.0
2005-05-09,12.5,12.5,12.21,12.21,10500,4.12184055034115,4.12184055034115,4.02621384957323,4.02621384957323,31842.5709090413,0.0,1.0
2005-05-10,12.04,12.389,12.0,12.0,3000,3.97015681808859,4.08523860625412,3.9569669283275,3.9569669283275,9097.87740258325,0.0,1.0
2005-05-11,12.2,12.2,12.0,12.0,1600,4.02291637713296,4.02291637713296,3.9569669283275,3.9569669283275,4852.20128137773,0.0,1.0
2005-05-12,12.2,12.2,12.2,12.2,0,4.02291637713296,4.02291637713296,4.02291637713296,4.02291637713296,0,0.0,1.0
2005-05-13,12.03,13.0,12.0,13.0,14100,3.96685934564832,4.28671417235479,3.9569669283275,4.28671417235479,42760.0237921412,0.0,1.0
2005-05-16,11.95,12.01,11.95,12.01,1100,3.94047956612613,3.96026440076777,3.94047956612613,3.96026440076777,3335.88838094719,0.0,1.0
2005-05-17,12.0,12.0,11.968,11.968,600,3.9569669283275,3.9569669283275,3.94641501651863,3.94641501651863,1819.57548051665,0.0,1.0
2005-05-18,12.064,12.1,11.95,12.062,4100,3.97807075194525,3.98994165273023,3.94047956612613,3.97741125745719,12433.7657835304,0.0,1.0
2005-05-19,12.05,12.15,12.05,12.1,1000,3.97345429052886,4.00642901493159,3.97345429052886,3.98994165273023,3032.62580086109,0.0,1.0
2005-05-20,12.166,12.276,12.0,12.0,1200,4.01170497083603,4.04797716767903,3.9569669283275,3.9569669283275,3639.1509610333,0.0,1.0
2005-05-23,12.14,12.21,11.96,11.96,1800,4.00313154249132,4.02621384957323,3.94377703856641,3.94377703856641,5458.72644154995,0.0,1.0
2005-05-24,12.2,12.48,12.19,12.2,12000,4.02291637713296,4.1152456054606,4.01961890469268,4.02291637713296,36391.509610333,0.0,1.0
2005-05-25,12.3,12.3,12.01,12.17,8700,4.05589110153569,4.05589110153569,3.96026440076777,4.01302395981214,26383.8444674914,0.0,1.0
2005-05-26,12.3,12.3,12.1,12.1,1700,4.05589110153569,4.05589110153569,3.98994165273023,3.98994165273023,5155.46386146384,0.0,1.0
2005-05-27,12.25,12.25,12.1,12.1,1100,4.03940373933432,4.03940373933432,3.98994165273023,3.98994165273023,3335.88838094719,0.0,1.0
2005-05-31,12.3,12.35,12.01,12.05,6300,4.05589110153569,4.07237846373705,3.96026440076777,3.97345429052886,19105.5425454248,0.0,1.0
2005-06-01,12.35,12.35,12.01,12.01,2900,4.07237846373705,4.07237846373705,3.96026440076777,3.96026440076777,8794.61482249714,0.0,1.0
2005-06-02,12.3,12.426,12.11,12.35,4600,4.05589110153569,4.09743925428313,3.9932391251705,4.07237846373705,13950.078683961,0.0,1.0
2005-06-03,12.3,12.3,12.3,12.3,2000,4.05589110153569,4.05589110153569,4.05589110153569,4.05589110153569,6065.25160172216,0.0,1.0
2005-06-06,12.2,12.3,12.03,12.3,4500,4.02291637713296,4.05589110153569,3.96685934564832,4.05589110153569,13646.8161038749,0.0,1.0
2005-06-07,12.23,12.23,11.99,12.021,1500,4.03280879445378,4.03280879445378,3.95366945588723,3.96389162045207,4548.93870129162,0.0,1.0
2005-06-08,12.25,12.25,12.01,12.01,1400,4.03940373933432,4.03940373933432,3.96026440076777,3.96026440076777,4245.67612120552,0.0,1.0
2005-06-09,12.12,12.47,12.01,12.02,8800,3.99653659761077,4.11194813302033,3.96026440076777,3.96356187320805,26687.1070475776,0.0,1.0
2005-06-10,12.5,12.5,12.158,12.47,1100,4.12184055034115,4.12184055034115,4.00906699288381,4.11194813302033,3335.88838094719,0.0,1.0
2005-06-13,12.0801,12.449,12.0801,12.449,300,3.98337968257409,4.10502344089575,3.98337968257409,4.10502344089575,909.787740258324,0.0,1.0
2005-06-14,12.08,12.08,12.08,12.08,0,3.98334670784968,3.98334670784968,3.98334670784968,3.98334670784968,0,0.0,1.0
2005-06-15,12.11,12.15,12.06,12.06,6100,3.9932391251705,4.00642901493159,3.97675176296914,3.97675176296914,18499.0173852526,0.0,1.0
2005-06-16,12.06,12.09,12.06,12.09,1500,3.97675176296914,3.98664418028996,3.97675176296914,3.98664418028996,4548.93870129162,0.0,1.0
2005-06-17,12.3,12.45,12.06,12.06,13400,4.05589110153569,4.10535318813978,3.97675176296914,3.97675176296914,40637.1857315385,0.0,1.0
2005-06-20,12.3,12.3,12.3,12.3,0,4.05589110153569,4.05589110153569,4.05589110153569,4.05589110153569,0,0.0,1.0
2005-06-21,12.06,12.11,12.06,12.11,1800,3.97675176296914,3.9932391251705,3.97675176296914,3.9932391251705,5458.72644154994,0.0,1.0
2005-06-22,12.35,12.35,12.04,12.06,3500,4.07237846373705,4.07237846373705,3.97015681808859,3.97675176296914,10614.1903030138,0.0,1.0
2005-06-23,12.16,12.17,12.06,12.06,1500,4.00972648737187,4.01302395981214,3.97675176296914,3.97675176296914,4548.93870129162,0.0,1.0
2005-06-24,12.08,12.08,12.08,12.08,500,3.98334670784968,3.98334670784968,3.98334670784968,3.98334670784968,1516.31290043054,0.0,1.0
2005-06-27,12.25,12.25,12.06,12.06,1300,4.03940373933432,4.03940373933432,3.97675176296914,3.97675176296914,3942.41354111941,0.0,1.0
2005-06-28,12.196,12.2,12.06,12.2,3400,4.02159738815685,4.02291637713296,3.97675176296914,4.02291637713296,10310.9277229277,0.0,1.0
2005-06-29,12.16,12.32,12.1,12.32,2600,4.00972648737187,4.06248604641623,3.98994165273023,4.06248604641623,7884.82708223881,0.0,1.0
2005-06-30,12.15,12.37,11.98,12.06,12600,4.00642901493159,4.0789734086176,3.95037198344695,3.97675176296914,38211.0850908497,0.0,1.0
2005-07-01,12.15,12.15,12.15,12.15,1000,4.00642901493159,4.00642901493159,4.00642901493159,4.00642901493159,3032.62580086108,0.0,1.0
2005-07-05,11.9,12.15,11.71,12.15,10000,3.92399220392477,4.00642901493159,3.86134022755959,4.00642901493159,30326.2580086108,0.0,1.0
2005-07-06,11.95,12.2,11.95,11.95,7900,3.94047956612613,4.02291637713296,3.94047956612613,3.94047956612613,23957.7438268026,0.0,1.0
2005-07-07,11.95,12.3,11.95,12.1,1700,3.94047956612613,4.05589110153569,3.94047956612613,3.98994165273023,5155.46386146385,0.0,1.0
2005-07-08,12.22,12.38,11.95,12.01,13600,4.0295113220135,4.08227088105787,3.94047956612613,3.96026440076777,41243.7108917108,0.0,1.0
2005-07-11,12.03,12.15,11.9,12.0,2900,3.96685934564832,4.00642901493159,3.92399220392477,3.9569669283275,8794.61482249713,0.0,1.0
2005-07-12,12.19,12.19,11.94,11.94,1700,4.01961890469268,4.01961890469268,3.93718209368586,3.93718209368586,5155.46386146385,0.0,1.0
2005-07-13,12.1,12.1,11.94,11.94,500,3.98994165273023,3.98994165273023,3.93718209368586,3.93718209368586,1516.31290043054,0.0,1.0
2005-07-14,12.1,12.1,12.1,12.1,0,3.98994165273023,3.98994165273023,3.98994165273023,3.98994165273023,0,0.0,1.0
2005-07-15,12.39,12.4,11.95,11.95,5600,4.08556835349814,4.08886582593842,3.94047956612613,3.94047956612613,16982.7044848221,0.0,1.0
2005-07-18,12.4,12.4,12.4,12.4,200,4.08886582593842,4.08886582593842,4.08886582593842,4.08886582593842,606.525160172216,0.0,1.0
2005-07-19,12.15,12.16,12.1,12.1,1400,4.00642901493159,4.00972648737187,3.98994165273023,3.98994165273023,4245.67612120552,0.0,1.0
2005-07-20,12.4,12.8,12.39,12.4,1200,4.08886582593842,4.22076472354933,4.08556835349814,4.08886582593842,3639.1509610333,0.0,1.0
2005-07-21,12.05,12.1,12.05,12.1,1200,3.97345429052886,3.98994165273023,3.97345429052886,3.98994165273023,3639.1509610333,0.0,1.0
2005-07-22,12.05,12.05,12.05,12.05,0,3.97345429052886,3.97345429052886,3.97345429052886,3.97345429052886,0,0.0,1.0
2005-07-25,12.75,12.75,12.1327,12.1327,6000,4.20427736134797,4.20427736134797,4.00072438760992,4.00072438760992,18195.7548051665,0.0,1.0
2005-07-26,12.05,12.7,12.05,12.7,3100,3.97345429052886,4.1877899991466,3.97345429052886,4.1877899991466,9401.13998266937,0.0,1.0
2005-07-27,12.46,12.465,12.22,12.22,86100,4.10865066058005,4.11029939680019,4.0295113220135,4.0295113220135,261109.081454139,0.0,1.0
2005-07-28,12.46,12.56,12.39,12.56,2300,4.10865066058005,4.14162538498278,4.08556835349814,4.14162538498278,6975.0393419805,0.0,1.0
2005-07-29,12.85,12.85,12.46,12.5,8600,4.2372520857507,4.2372520857507,4.10865066058005,4.12184055034115,26080.5818874053,0.0,1.0
2005-08-01,12.51,12.8,12.25,12.65,19800,4.12513802278142,4.22076472354933,4.03940373933432,4.17130263694524,60045.9908570494,0.0,1.0
2005-08-02,12.36,12.63,12.31,12.38,1500,4.07567593617732,4.16470769206469,4.05918857397596,4.08227088105787,4548.93870129163,0.0,1.0
2005-08-03,12.47,12.47,12.25,12.25,200,4.11194813302033,4.11194813302033,4.03940373933432,4.03940373933432,606.525160172216,0.0,1.0
2005-08-04,12.34,12.36,12.34,12.35,2300,4.06908099129678,4.07567593617732,4.06908099129678,4.07237846373705,6975.03934198049,0.0,1.0
2005-08-05,12.34,12.34,12.34,12.34,0,4.06908099129678,4.06908099129678,4.06908099129678,4.06908099129678,0,0.0,1.0
2005-08-08,12.35,12.496,12.34,12.45,1400,4.07237846373705,4.12052156136504,4.06908099129678,4.10535318813978,4245.67612120552,0.0,1.0
2005-08-09,12.5,12.8,12.278,12.278,4800,4.12184055034115,4.22076472354933,4.04863666216709,4.04863666216709,14556.6038441332,0.0,1.0
2005-08-10,12.63,12.72,12.2,12.2,14300,4.16470769206469,4.19438494402715,4.02291637713296,4.02291637713296,43366.5489523135,0.0,1.0
2005-08-11,12.69,12.8,12.5,12.69,48100,4.18449252670633,4.22076472354933,4.12184055034115,4.18449252670633,145869.301021418,0.0,1.0
2005-08-12,12.718,12.8,12.44,12.5,3100,4.19372544953909,4.22076472354933,4.10205571569951,4.12184055034115,9401.13998266937,0.0,1.0
2005-08-15,12.51,12.528,12.46,12.528,7700,4.12513802278142,4.13107347317391,4.10865066058005,4.13107347317391,23351.2186666303,0.0,1.0
2005-08-16,12.6,12.8,12.6,12.8,700,4.15481527474387,4.22076472354933,4.15481527474387,4.22076472354933,2122.83806060276,0.0,1.0
2005-08-17,12.5001,12.8,12.5,12.8,3200,4.12187352506555,4.22076472354933,4.12184055034115,4.22076472354933,9704.40256275546,0.0,1.0
2005-08-18,12.72,12.75,12.5,12.5,1900,4.19438494402715,4.20427736134797,4.12184055034115,4.12184055034115,5761.98902163606,0.0,1.0
2005-08-19,12.45,12.6399,12.4,12.4,1600,4.10535318813978,4.16797218978056,4.08886582593842,4.08886582593842,4852.20128137773,0.0,1.0
2005-08-22,12.65,12.69,12.65,12.69,1000,4.17130263694524,4.18449252670633,4.17130263694524,4.18449252670633,3032.62580086108,0.0,1.0
2005-08-23,12.78,12.78,12.72,12.74,1600,4.21416977866879,4.21416977866879,4.19438494402715,4.2009798889077,4852.20128137773,0.0,1.0
2005-08-24,12.79,12.79,12.78,12.78,2200,4.21746725110906,4.21746725110906,4.21416977866879,4.21416977866879,6671.77676189438,0.0,1.0
2005-08-25,12.8,12.905,12.8,12.9,11600,4.22076472354933,4.2553881841722,4.22076472354933,4.25373944795206,35178.4592899886,0.0,1.0
2005-08-26,13.0,13.0,12.7,12.7,1900,4.28671417235479,4.28671417235479,4.1877899991466,4.1877899991466,5761.98902163606,0.0,1.0
2005-08-29,12.9,12.9,12.49,12.49,1900,4.25373944795206,4.25373944795206,4.11854307790087,4.11854307790087,5761.98902163606,0.0,1.0
2005-08-30,12.6,12.9,12.5,12.9,11100,4.15481527474387,4.25373944795206,4.12184055034115,4.25373944795206,33662.1463895581,0.0,1.0
2005-08-31,12.4,12.789,12.4,12.789,2600,4.08886582593842,4.21713750386503,4.08886582593842,4.21713750386503,7884.82708223881,0.0,1.0
2005-09-01,12.8,13.0,12.2,12.4,10100,4.22076472354933,4.28671417235479,4.02291637713296,4.08886582593842,30629.520588697,0.0,1.0
2005-09-02,12.91,12.91,12.75,12.78,5100,4.25703692039234,4.25703692039234,4.20427736134797,4.21416977866879,15466.3915843915,0.0,1.0
2005-09-06,12.76,13.0,12.73,13.0,7300,4.20757483378824,4.28671417235479,4.19768241646742,4.28671417235479,22138.1683462859,0.0,1.0
2005-09-07,13.199,13.25,12.9,12.98,14700,4.35233387391622,4.36915098336161,4.25373944795206,4.28011922747425,44579.5992726579,0.0,1.0
2005-09-08,13.02,13.25,12.93,13.25,3400,4.29330911723534,4.36915098336161,4.26363186527288,4.36915098336161,10310.9277229277,0.0,1.0
2005-09-09,12.98,13.26,12.79,13.26,4300,4.28011922747425,4.37244845580189,4.21746725110906,4.37244845580189,13040.2909437026,0.0,1.0
2005-09-12,13.41,13.5,13.01,13.05,11000,4.42191054240598,4.45158779436844,4.29001164479506,4.30320153455616,33358.8838094719,0.0,1.0
2005-09-13,13.84,13.85,13.5,13.5,8500,4.56370185733772,4.56699932977799,4.45158779436844,4.45158779436844,25777.3193073192,0.0,1.0
2005-09-14,13.65,13.85,13.642,13.85,20000,4.50104988097253,4.56699932977799,4.49841190302031,4.56699932977799,60652.5160172217,0.0,1.0
2005-09-15,13.71,14.05,13.66,14.0,29000,4.52083471561417,4.63294877858345,4.5043473534128,4.61646141638208,87946.1482249713,0.0,1.0
2005-09-16,13.996,14.15,13.852,13.95,15600,4.61514242740597,4.66592350298618,4.56765882426604,4.59997405418072,47308.9624934329,0.0,1.0
2005-09-19,14.17,14.24,13.9,13.9,23000,4.67251844786672,4.69560075494863,4.58348669197935,4.58348669197935,69750.3934198049,0.0,1.0
2005-09-20,14.23,14.6,14.2,14.2,13100,4.69230328250836,4.81430976279846,4.68241086518754,4.68241086518754,39727.3979912802,0.0,1.0
2005-09-21,14.03,14.07,14.0,14.0,8300,4.69230328250836,4.70568119635728,4.68226984712167,4.68226984712167,24817.0233228723,0.2,1.0
2005-09-22,14.18,14.24,14.135,14.24,2100,4.74247045944181,4.76253733021518,4.72742030636177,4.76253733021518,6279.00590096767,0.0,1.0
2005-09-23,14.12,14.12,14.05,14.05,4800,4.72240358866843,4.72240358866843,4.69899223943282,4.69899223943282,14352.0134879261,0.0,1.0
2005-09-26,14.02,14.145,13.98,13.98,5400,4.68895880404613,4.730764784824,4.67558089019721,4.67558089019721,16146.0151739169,0.0,1.0
2005-09-27,13.91,14.08,13.8,13.98,13900,4.6521695409616,4.70902567481951,4.61538027787708,4.67558089019721,41561.0390587861,0.0,1.0
2005-09-28,13.9,13.9,13.75,13.81,4600,4.64882506249937,4.64882506249937,4.59865788556593,4.61872475633931,13754.0129259292,0.0,1.0
2005-09-29,13.8,13.9,13.7,13.9,12800,4.61538027787708,4.64882506249937,4.58193549325478,4.64882506249937,38272.035967803,0.0,1.0
2005-09-30,13.61,13.701,13.61,13.7,2700,4.55183518709471,4.582269941101,4.55183518709471,4.58193549325478,8073.00758695844,0.0,1.0
2005-10-03,14.0,14.1,13.47,13.5,3300,4.68226984712167,4.71571463174397,4.50501248862349,4.51504592401018,9867.00927294921,0.0,1.0
2005-10-04,14.0,14.18,14.0,14.18,2000,4.68226984712167,4.74247045944181,4.68226984712167,4.74247045944181,5980.00561996922,0.0,1.0
2005-10-05,13.48,13.7,13.45,13.7,9800,4.50835696708572,4.58193549325478,4.49832353169903,4.58193549325478,29302.0275378492,0.0,1.0
2005-10-06,13.2,13.32,13.16,13.32,3600,4.41471157014329,4.45484531169005,4.40133365629437,4.45484531169005,10764.0101159446,0.0,1.0
2005-10-07,16.24,16.26,12.95,13.0,46900,5.43143302266114,5.4381219795856,4.33109960858754,4.34782200089869,140231.131788278,0.0,1.0
2005-10-10,14.76,15.3,14.71,15.012,10600,4.93645021025113,5.11705204721154,4.91972781793998,5.02073106749932,31694.0297858369,0.0,1.0
2005-10-11,13.8,14.31,13.59,13.88,2800,4.61538027787708,4.78594867945079,4.54514623017025,4.64213610557491,8372.0078679569,0.0,1.0
2005-10-12,13.76,13.87,13.76,13.855,2100,4.60200236402816,4.63879162711268,4.60200236402816,4.63377490941934,6279.00590096767,0.0,1.0
2005-10-13,13.83,13.85,13.82,13.82,700,4.62541371326376,4.63210267018822,4.62206923480154,4.62206923480154,2093.00196698923,0.0,1.0
2005-10-14,13.5,13.83,13.5,13.705,700,4.51504592401018,4.62541371326376,4.51504592401018,4.58360773248589,2093.00196698923,0.0,1.0
2005-10-17,13.2,13.5,13.2,13.35,2400,4.41471157014329,4.51504592401018,4.41471157014329,4.46487874707674,7176.00674396306,0.0,1.0
2005-10-18,12.95,13.16,12.95,13.16,4900,4.33109960858754,4.40133365629437,4.33109960858754,4.40133365629437,14651.0137689246,0.0,1.0
2005-10-19,13.023,13.0899,12.7,12.8,2100,4.35551430136182,4.37788886227414,4.2474876470318,4.2809324316541,6279.00590096768,0.0,1.0
2005-10-20,13.09,13.09,13.0,13.0,1900,4.37792230705876,4.37792230705876,4.34782200089869,4.34782200089869,5681.00533897076,0.0,1.0
2005-10-21,13.44,13.44,13.24,13.24,2900,4.4949790532368,4.4949790532368,4.42808948399221,4.42808948399221,8671.00814895537,0.0,1.0
2005-10-24,13.97,14.0,13.08,13.08,6000,4.67223641173498,4.68226984712167,4.37457782859653,4.37457782859653,17940.0168599077,0.0,1.0
2005-10-25,13.7,13.75,13.7,13.75,500,4.58193549325478,4.59865788556593,4.58193549325478,4.59865788556593,1495.0014049923,0.0,1.0
2005-10-26,13.63,13.63,13.63,13.63,400,4.55852414401917,4.55852414401917,4.55852414401917,4.55852414401917,1196.00112399384,0.0,1.0
2005-10-27,13.52,13.52,13.5,13.52,400,4.52173488093464,4.52173488093464,4.51504592401018,4.52173488093464,1196.00112399384,0.0,1.0
2005-10-28,13.8,13.8,13.68,13.68,300,4.61538027787708,4.61538027787708,4.57524653633032,4.57524653633032,897.000842995382,0.0,1.0
2005-10-31,14.05,14.1,13.95,14.0,8700,4.69899223943282,4.71571463174397,4.66554745481052,4.68226984712167,26013.0244468661,0.0,1.0
2005-11-01,14.1,14.1,13.75,13.7501,6100,4.71571463174397,4.71571463174397,4.59865788556593,4.59869133035055,18239.0171409061,0.0,1.0
2005-11-02,13.5,13.85,12.94,13.85,2700,4.51504592401018,4.63210267018822,4.32775513012532,4.63210267018822,8073.00758695845,0.0,1.0
2005-11-03,13.5,13.75,13.5,13.51,1200,4.51504592401018,4.59865788556593,4.51504592401018,4.51839040247241,3588.00337198153,0.0,1.0
2005-11-04,13.5,13.5,13.5,13.5,1300,4.51504592401018,4.51504592401018,4.51504592401018,4.51504592401018,3887.00365297999,0.0,1.0
2005-11-07,13.5,13.5,13.5,13.5,0,4.51504592401018,4.51504592401018,4.51504592401018,4.51504592401018,0,0.0,1.0
2005-11-08,13.142,13.3,13.11,13.3,800,4.39531359506236,4.44815635476559,4.38461126398322,4.44815635476559,2392.00224798769,0.0,1.0
2005-11-09,13.15,13.15,13.02,13.02,500,4.39798917783214,4.39798917783214,4.35451095782315,4.35451095782315,1495.0014049923,0.0,1.0
2005-11-10,13.35,13.35,13.0,13.0,800,4.46487874707674,4.46487874707674,4.34782200089869,4.34782200089869,2392.00224798768,0.0,1.0
2005-11-11,13.2,13.64,13.2,13.35,2600,4.41471157014329,4.5618686224814,4.41471157014329,4.46487874707674,7774.00730595998,0.0,1.0
2005-11-14,13.28,13.69,12.91,13.5,4500,4.44146739784113,4.57859101479255,4.31772169473863,4.51504592401018,13455.0126449307,0.0,1.0
2005-11-15,13.09,13.539,13.09,13.47,3200,4.37792230705876,4.52808939001288,4.37792230705876,4.50501248862349,9568.00899195075,0.0,1.0
2005-11-16,13.09,13.09,13.09,13.09,0,4.37792230705876,4.37792230705876,4.37792230705876,4.37792230705876,0,0.0,1.0
2005-11-17,13.2,13.2,13.2,13.2,100,4.41471157014329,4.41471157014329,4.41471157014329,4.41471157014329,299.000280998461,0.0,1.0
2005-11-18,13.345,13.51,13.345,13.4,2500,4.46320650784562,4.51839040247241,4.46320650784562,4.48160113938788,7475.00702496152,0.0,1.0
2005-11-21,13.99,14.0,13.6,13.6,3200,4.67892536865944,4.68226984712167,4.54849070863248,4.54849070863248,9568.00899195075,0.0,1.0
2005-11-22,13.701,13.701,13.7,13.7,2100,4.582269941101,4.582269941101,4.58193549325478,4.58193549325478,6279.00590096768,0.0,1.0
2005-11-23,13.7,13.7,13.7,13.7,0,4.58193549325478,4.58193549325478,4.58193549325478,4.58193549325478,0,0.0,1.0
2005-11-25,13.497,13.497,13.4,13.4,800,4.51404258047151,4.51404258047151,4.48160113938788,4.48160113938788,2392.00224798769,0.0,1.0
2005-11-28,13.8,13.8,12.99,12.99,5200,4.61538027787708,4.61538027787708,4.34447752243646,4.34447752243646,15548.01461192,0.0,1.0
2005-11-29,14.02,14.02,13.8,13.8,1100,4.68895880404613,4.68895880404613,4.61538027787708,4.61538027787708,3289.00309098307,0.0,1.0
2005-11-30,14.1,14.1,13.73,13.73,900,4.71571463174397,4.71571463174397,4.59196892864147,4.59196892864147,2691.00252898615,0.0,1.0
2005-12-01,14.1,14.24,14.1,14.1,2800,4.71571463174397,4.76253733021518,4.71571463174397,4.71571463174397,8372.0078679569,0.0,1.0
2005-12-02,14.1,14.1,13.8,13.8,6500,4.71571463174397,4.71571463174397,4.61538027787708,4.61538027787708,19435.0182648999,0.0,1.0
2005-12-05,14.1,14.25,14.06,14.06,5000,4.71571463174397,4.76588180867742,4.70233671789505,4.70233671789505,14950.014049923,0.0,1.0
2005-12-06,14.3,14.3001,14.2,14.25,2800,4.78260420098856,4.78263764577319,4.74915941636627,4.76588180867742,8372.00786795691,0.0,1.0
2005-12-07,14.35,14.35,14.03,14.2,2700,4.79932659329971,4.79932659329971,4.69230328250836,4.74915941636627,8073.00758695845,0.0,1.0
2005-12-08,14.15,14.7,14.11,14.4,6400,4.73243702405512,4.91638333947775,4.7190591102062,4.81604898561086,19136.0179839015,0.0,1.0
2005-12-09,13.8901,14.15,13.8901,14.15,1100,4.64551402882177,4.73243702405512,4.64551402882177,4.73243702405512,3289.00309098307,0.0,1.0
2005-12-12,14.14,14.2,13.9,14.15,3400,4.72909254559289,4.74915941636627,4.64882506249937,4.73243702405512,10166.0095539477,0.0,1.0
2005-12-13,14.6099,14.61,14.279,14.279,2200,4.88624958853306,4.88628303331769,4.77558079621788,4.77558079621788,6578.00618196615,0.0,1.0
2005-12-14,14.4999,14.65,14.31,14.65,1700,4.84946032544854,4.89966094716661,4.78594867945079,4.89966094716661,5083.00477697383,0.0,1.0
2005-12-15,14.09,14.25,14.09,14.25,1100,4.71237015328174,4.76588180867742,4.71237015328174,4.76588180867742,3289.00309098307,0.0,1.0
2005-12-16,14.1,14.221,14.1,14.221,1100,4.71571463174397,4.75618282113695,4.71571463174397,4.75618282113695,3289.00309098307,0.0,1.0
2005-12-19,14.6,14.6,13.72,14.03,1000,4.88293855485546,4.88293855485546,4.58862445017924,4.69230328250836,2990.00280998461,0.0,1.0
2005-12-20,14.19,14.34,14.19,14.34,1400,4.74581493790404,4.79598211483748,4.74581493790404,4.79598211483748,4186.00393397845,0.0,1.0
2005-12-21,13.8,14.04,13.8,14.04,5300,4.61538027787708,4.69564776097059,4.61538027787708,4.69564776097059,15847.0148929184,0.0,1.0
2005-12-22,13.7501,14.0,13.7,13.7,1300,4.59869133035055,4.68226984712167,4.58193549325478,4.58193549325478,3887.00365297999,0.0,1.0
2005-12-23,13.75,13.75,13.75,13.75,0,4.59865788556593,4.59865788556593,4.59865788556593,4.59865788556593,0,0.0,1.0
2005-12-27,13.65,13.9,13.5,13.51,4800,4.56521310094363,4.64882506249937,4.51504592401018,4.51839040247241,14352.0134879261,0.0,1.0
2005-12-28,13.86,13.86,13.5,13.5,1100,4.63544714865045,4.63544714865045,4.51504592401018,4.51504592401018,3289.00309098307,0.0,1.0
2005-12-29,13.99,13.99,13.65,13.68,600,4.67892536865944,4.67892536865944,4.56521310094363,4.57524653633032,1794.00168599077,0.0,1.0
2005-12-30,13.99,13.99,13.85,13.85,900,4.67892536865944,4.67892536865944,4.63210267018822,4.63210267018822,2691.00252898615,0.0,1.0
2006-01-03,13.9,14.0,13.88,13.9874,13600,4.64882506249937,4.68226984712167,4.64213610557491,4.67805580425926,40664.0382157907,0.0,1.0
2006-01-04,13.72,13.72,13.57,13.72,2200,4.58862445017924,4.58862445017924,4.53845727324579,4.58862445017924,6578.00618196614,0.0,1.0
2006-01-05,13.75,13.75,13.58,13.58,11300,4.59865788556593,4.59865788556593,4.54180175170802,4.54180175170802,33787.0317528261,0.0,1.0
2006-01-06,13.645,13.69,13.4,13.45,12000,4.56354086171251,4.57859101479255,4.48160113938788,4.49832353169903,35880.0337198153,0.0,1.0
2006-01-09,13.5,13.62,13.35,13.35,15100,4.51504592401018,4.55517966555694,4.46487874707674,4.46487874707674,45149.0424307676,0.0,1.0
2006-01-10,13.5,13.51,13.35,13.355,17000,4.51504592401018,4.51839040247241,4.46487874707674,4.46655098630785,50830.0477697384,0.0,1.0
2006-01-11,13.7,13.75,13.5,13.6,27000,4.58193549325478,4.59865788556593,4.51504592401018,4.54849070863248,80730.0758695844,0.0,1.0
2006-01-12,13.704,13.704,13.501,13.501,14900,4.58327328463967,4.58327328463967,4.51538037185641,4.51538037185641,44551.0418687707,0.0,1.0
2006-01-13,13.572,13.6,13.25,13.5,2400,4.53912616893824,4.54849070863248,4.43143396245444,4.51504592401018,7176.00674396306,0.0,1.0
2006-01-17,13.75,13.75,13.6,13.65,3900,4.59865788556593,4.59865788556593,4.54849070863248,4.56521310094363,11661.01095894,0.0,1.0
2006-01-18,13.7,13.75,13.36,13.36,22900,4.58193549325478,4.59865788556593,4.46822322553897,4.46822322553897,68471.0643486475,0.0,1.0
2006-01-19,14.0,14.0,13.69,13.73,23400,4.68226984712167,4.68226984712167,4.57859101479255,4.59196892864147,69966.0657536399,0.0,1.0
2006-01-20,13.9,14.3,13.8,14.08,33200,4.64882506249937,4.78260420098856,4.61538027787708,4.70902567481951,99268.0932914891,0.0,1.0
2006-01-23,13.8299,14.0,13.6,14.0,6700,4.62538026847914,4.68226984712167,4.54849070863248,4.68226984712167,20033.0188268969,0.0,1.0
2006-01-24,14.0,14.1,13.89,13.89,6800,4.68226984712167,4.71571463174397,4.64548058403714,4.64548058403714,20332.0191078953,0.0,1.0
2006-01-25,14.0,14.15,14.0,14.0,1800,4.68226984712167,4.73243702405512,4.68226984712167,4.68226984712167,5382.0050579723,0.0,1.0
2006-01-26,14.0,14.0,13.97,14.0,3200,4.68226984712167,4.68226984712167,4.67223641173498,4.68226984712167,9568.00899195075,0.0,1.0
2006-01-27,13.74,13.798,13.6,13.79,4000,4.5953134071037,4.61471138218463,4.54849070863248,4.61203579941485,11960.0112399384,0.0,1.0
2006-01-30,13.74,13.87,13.59,13.87,3400,4.5953134071037,4.63879162711268,4.54514623017025,4.63879162711268,10166.0095539477,0.0,1.0
2006-01-31,13.92,13.95,13.9,13.9,4100,4.65551401942383,4.66554745481052,4.64882506249937,4.64882506249937,12259.0115209369,0.0,1.0
2006-02-01,13.74,13.74,13.62,13.62,14800,4.5953134071037,4.5953134071037,4.55517966555694,4.55517966555694,44252.0415877722,0.0,1.0
2006-02-02,13.64,13.95,13.5,13.95,5700,4.5618686224814,4.66554745481052,4.51504592401018,4.66554745481052,17043.0160169123,0.0,1.0
2006-02-03,13.64,13.64,13.64,13.64,0,4.5618686224814,4.5618686224814,4.5618686224814,4.5618686224814,0,0.0,1.0
2006-02-06,13.88,14.0,13.87,14.0,1100,4.64213610557491,4.68226984712167,4.63879162711268,4.68226984712167,3289.00309098307,0.0,1.0
2006-02-07,13.65,14.15,13.55,13.855,4300,4.56521310094363,4.73243702405512,4.53176831632133,4.63377490941934,12857.0120829338,0.0,1.0
2006-02-08,13.99,14.0,13.8,13.8,4800,4.67892536865944,4.68226984712167,4.61538027787708,4.61538027787708,14352.0134879261,0.0,1.0
2006-02-09,13.81,13.97,13.8,13.97,400,4.61872475633931,4.67223641173498,4.61538027787708,4.67223641173498,1196.00112399384,0.0,1.0
2006-02-10,13.89,14.48,13.81,13.81,12300,4.64548058403714,4.8428048133087,4.61872475633931,4.61872475633931,36777.0345628107,0.0,1.0
2006-02-13,14.38,14.4,14.01,14.3,26400,4.8093600286864,4.81604898561086,4.6856143255839,4.78260420098856,78936.0741835937,0.0,1.0
2006-02-14,14.17,14.4,13.94,14.11,5900,4.73912598097958,4.81604898561086,4.66220297634829,4.7190591102062,17641.0165789092,0.0,1.0
2006-02-15,13.8,14.15,13.8,13.92,23600,4.61538027787708,4.73243702405512,4.61538027787708,4.65551401942383,70564.0663156367,0.0,1.0
2006-02-16,13.79,14.0,13.66,13.8235,26600,4.61203579941485,4.68226984712167,4.56855757940586,4.62323980226332,79534.0747455905,0.0,1.0
2006-02-17,13.76,13.9999,13.75,13.75,8800,4.60200236402816,4.68223640233705,4.59865788556593,4.59865788556593,26312.0247278645,0.0,1.0
2006-02-21,13.65,13.7614,13.65,13.711,10500,4.56521310094363,4.60247059101287,4.56521310094363,4.58561441956323,31395.0295048384,0.0,1.0
2006-02-22,13.5,13.65,13.5,13.65,4900,4.51504592401018,4.56521310094363,4.51504592401018,4.56521310094363,14651.0137689246,0.0,1.0
2006-02-23,13.76,13.8399,13.5,13.8399,13800,4.60200236402816,4.62872474694137,4.51504592401018,4.62872474694137,41262.0387777876,0.0,1.0
2006-02-24,13.86,13.94,13.0,13.8,22300,4.63544714865045,4.66220297634829,4.34782200089869,4.61538027787708,66677.0626626568,0.0,1.0
2006-02-27,13.59,14.09,13.59,14.09,1700,4.54514623017025,4.71237015328174,4.54514623017025,4.71237015328174,5083.00477697384,0.0,1.0
2006-02-28,13.94,13.95,13.51,13.51,2100,4.66220297634829,4.66554745481052,4.51839040247241,4.51839040247241,6279.00590096768,0.0,1.0
2006-03-01,13.756,13.756,13.7116,13.75,2500,4.60066457264326,4.60066457264326,4.58581508827096,4.59865788556593,7475.00702496153,0.0,1.0
2006-03-02,13.94,13.95,13.75,13.75,2400,4.66220297634829,4.66554745481052,4.59865788556593,4.59865788556593,7176.00674396306,0.0,1.0
2006-03-03,13.95,13.95,13.75,13.77,3100,4.66554745481052,4.66554745481052,4.59865788556593,4.60534684249039,9269.00871095229,0.0,1.0
2006-03-06,13.8,13.91,13.8,13.91,400,4.61538027787708,4.6521695409616,4.61538027787708,4.6521695409616,1196.00112399384,0.0,1.0
2006-03-07,13.8,13.9,13.52,13.9,2300,4.61538027787708,4.64882506249937,4.52173488093464,4.64882506249937,6877.00646296459,0.0,1.0
2006-03-08,13.71,13.71,13.7,13.71,400,4.58527997171701,4.58527997171701,4.58193549325478,4.58527997171701,1196.00112399384,0.0,1.0
2006-03-09,13.79,13.94,13.75,13.94,500,4.61203579941485,4.66220297634829,4.59865788556593,4.66220297634829,1495.0014049923,0.0,1.0
2006-03-10,13.744,13.95,13.744,13.95,2300,4.59665119848859,4.66554745481052,4.59665119848859,4.66554745481052,6877.0064629646,0.0,1.0
2006-03-13,13.77,14.0,13.7,13.99,7200,4.60534684249039,4.68226984712167,4.58193549325478,4.67892536865944,21528.0202318892,0.0,1.0
2006-03-14,13.78,14.0,13.78,13.99,4600,4.60869132095262,4.68226984712167,4.60869132095262,4.67892536865944,13754.0129259292,0.0,1.0
2006-03-15,14.0,14.0,13.75,14.0,9900,4.68226984712167,4.68226984712167,4.59865788556593,4.68226984712167,29601.0278188476,0.0,1.0
2006-03-16,13.6,13.82,13.5,13.82,9100,4.54849070863248,4.62206923480154,4.51504592401018,4.62206923480154,27209.0255708599,0.0,1.0
2006-03-17,14.0,14.0,13.7,13.7,2400,4.68226984712167,4.68226984712167,4.58193549325478,4.58193549325478,7176.00674396306,0.0,1.0
2006-03-20,13.98,14.0,13.9,13.95,9900,4.67558089019721,4.68226984712167,4.64882506249937,4.66554745481052,29601.0278188476,0.0,1.0
2006-03-21,13.98,13.98,13.81,13.8355,2200,4.67558089019721,4.67558089019721,4.61872475633931,4.62725317641799,6578.00618196614,0.0,1.0
2006-03-22,13.9,14.02,13.8,14.02,3400,4.71571463174397,4.75642583719787,4.68178862719905,4.75642583719787,10021.8108368704,0.2,1.0
2006-03-23,13.7,14.09,13.7,14.09,4100,4.64786262265413,4.78017404037932,4.64786262265413,4.78017404037932,12085.1248326966,0.0,1.0
2006-03-24,13.8,14.0,13.7,13.7,1700,4.68178862719905,4.74964063628889,4.64786262265413,4.64786262265413,5010.9054184352,0.0,1.0
2006-03-27,13.98,14.058,13.5,13.8,7900,4.74285543537991,4.76931771892494,4.58001061356429,4.68178862719905,23285.9722386106,0.0,1.0
2006-03-28,13.93,13.93,13.75,13.76,1800,4.72589243310744,4.72589243310744,4.66482562492659,4.66821822538108,5305.6645606961,0.0,1.0
2006-03-29,13.71,13.76,13.71,13.76,300,4.65125522310862,4.66821822538108,4.65125522310862,4.66821822538108,884.277426782682,0.0,1.0
2006-03-30,13.88,14.01,13.75,13.75,1400,4.70892943083498,4.75303323674338,4.66482562492659,4.66482562492659,4126.62799165252,0.0,1.0
2006-03-31,14.07,14.07,13.89,13.89,3400,4.77338883947033,4.77338883947033,4.71232203128948,4.71232203128948,10021.8108368704,0.0,1.0
2006-04-03,13.98,14.24,13.75,14.0,5800,4.74285543537991,4.8310630471967,4.66482562492659,4.74964063628889,17096.0302511318,0.0,1.0
2006-04-04,13.99,14.14,13.99,14.13,700,4.7462480358344,4.79713704265178,4.7462480358344,4.79374444219729,2063.31399582626,0.0,1.0
2006-04-05,14.05,14.13,13.96,14.13,5200,4.76660363856135,4.79374444219729,4.73607023447092,4.79374444219729,15327.4753975665,0.0,1.0
2006-04-06,14.23,14.24,14.07,14.15,5200,4.82767044674221,4.8310630471967,4.77338883947033,4.80052964310627,15327.4753975665,0.0,1.0
2006-04-07,14.28,14.28,14.25,14.25,5800,4.84463344901467,4.84463344901467,4.83445564765119,4.83445564765119,17096.0302511318,0.0,1.0
2006-04-10,14.2,14.44,13.861,14.44,7800,4.81749264537873,4.89891505628654,4.70248348997145,4.89891505628654,22991.2130963497,0.0,1.0
2006-04-11,14.15,14.43,14.05,14.24,15400,4.80052964310627,4.89552245583205,4.76660363856135,4.8310630471967,45392.9079081777,0.0,1.0
2006-04-12,14.1,14.38,13.8,14.05,6000,4.78356664083381,4.87855945355959,4.68178862719905,4.76660363856135,17685.5485356536,0.0,1.0
2006-04-13,14.1,14.107,14.1,14.1,1500,4.78356664083381,4.78594146115195,4.78356664083381,4.78356664083381,4421.38713391341,0.0,1.0
2006-04-17,14.04,14.04,13.76,13.822,4100,4.76321103810686,4.76321103810686,4.66821822538108,4.68925234819893,12085.1248326966,0.0,1.0
2006-04-18,14.0,14.0,13.6,13.75,3800,4.74964063628889,4.74964063628889,4.61393661810921,4.66482562492659,11200.847405914,0.0,1.0
2006-04-19,14.04,14.04,13.9,13.9,3000,4.76321103810686,4.76321103810686,4.71571463174397,4.71571463174397,8842.77426782682,0.0,1.0
2006-04-20,13.724,13.94,13.724,13.94,400,4.65600486374491,4.72928503356194,4.65600486374491,4.72928503356194,1179.03656904358,0.0,1.0
2006-04-21,13.96,13.96,13.75,13.75,2200,4.73607023447092,4.73607023447092,4.66482562492659,4.66482562492659,6484.70112973967,0.0,1.0
2006-04-24,13.95,13.95,13.85,13.95,1800,4.73267763401643,4.73267763401643,4.69875162947151,4.73267763401643,5305.66456069609,0.0,1.0
2006-04-25,13.76,13.88,13.7,13.7,7200,4.66821822538108,4.70892943083498,4.64786262265413,4.64786262265413,21222.6582427844,0.0,1.0
2006-04-26,13.85,13.94,13.845,13.86,3500,4.69875162947151,4.72928503356194,4.69705532924426,4.702144229926,10316.5699791313,0.0,1.0
2006-04-27,13.76,13.99,13.76,13.76,1900,4.66821822538108,4.7462480358344,4.66821822538108,4.66821822538108,5600.42370295699,0.0,1.0
2006-04-28,13.75,13.7614,13.75,13.7614,1100,4.66482562492659,4.66869318944471,4.66482562492659,4.66869318944471,3242.35056486983,0.0,1.0
2006-05-01,13.88,14.01,13.8,13.9,13100,4.70892943083498,4.75303323674338,4.68178862719905,4.71571463174397,38613.4476361772,0.0,1.0
2006-05-02,13.9,13.9,13.8,13.8275,3900,4.71571463174397,4.71571463174397,4.68178862719905,4.6911182784489,11495.6065481749,0.0,1.0
2006-05-03,13.95,13.95,13.95,13.95,1600,4.73267763401643,4.73267763401643,4.73267763401643,4.73267763401643,4716.1462761743,0.0,1.0
2006-05-04,13.93,14.36,13.93,14.36,3500,4.72589243310744,4.8717742526506,4.72589243310744,4.8717742526506,10316.5699791313,0.0,1.0
2006-05-05,14.38,14.38,13.75,13.93,5700,4.87855945355959,4.87855945355959,4.66482562492659,4.72589243310744,16801.271108871,0.0,1.0
2006-05-08,14.19,14.25,14.0,14.25,12000,4.81410004492424,4.83445564765119,4.74964063628889,4.83445564765119,35371.0970713073,0.0,1.0
2006-05-09,14.0,14.19,13.81,14.14,304100,4.74964063628889,4.81410004492424,4.68518122765354,4.79713704265178,896362.551615379,0.0,1.0
2006-05-10,13.76,14.2,13.75,14.2,12600,4.66821822538108,4.81749264537873,4.66482562492659,4.81749264537873,37139.6519248726,0.0,1.0
2006-05-11,13.87,14.07,13.77,14.07,10300,4.70553683038049,4.77338883947033,4.67161082583557,4.77338883947033,30360.1916528721,0.0,1.0
2006-05-12,13.86,13.96,13.86,13.96,1800,4.702144229926,4.73607023447092,4.702144229926,4.73607023447092,5305.66456069609,0.0,1.0
2006-05-15,13.76,14.0,13.76,13.89,2900,4.66821822538108,4.74964063628889,4.66821822538108,4.71232203128948,8548.01512556593,0.0,1.0
2006-05-16,13.68,13.9,13.68,13.9,5600,4.64107742174514,4.71571463174397,4.64107742174514,4.71571463174397,16506.5119666101,0.0,1.0
2006-05-17,13.84,13.864,13.56,13.76,6600,4.69535902901702,4.7035012701078,4.60036621629124,4.66821822538108,19454.103389219,0.0,1.0
2006-05-18,13.9,13.9,13.71,13.71,700,4.71571463174397,4.71571463174397,4.65125522310862,4.65125522310862,2063.31399582626,0.0,1.0
2006-05-19,13.948,13.948,13.9,13.9,1900,4.73199911392553,4.73199911392553,4.71571463174397,4.71571463174397,5600.42370295699,0.0,1.0
2006-05-22,13.75,13.75,13.58,13.74,4800,4.66482562492659,4.66482562492659,4.60715141720022,4.6614330244721,14148.4388285229,0.0,1.0
2006-05-23,13.56,13.75,13.56,13.57,4400,4.60036621629124,4.66482562492659,4.60036621629124,4.60375881674573,12969.4022594793,0.0,1.0
2006-05-24,13.54,13.54,13.29,13.35,2200,4.59358101538225,4.59358101538225,4.50876600401995,4.5291216067469,6484.70112973968,0.0,1.0
2006-05-25,13.77,13.9,13.45,13.45,2500,4.67161082583557,4.71571463174397,4.56304761129183,4.56304761129183,7368.97855652235,0.0,1.0
2006-05-26,13.75,13.75,13.4,13.41,1100,4.66482562492659,4.66482562492659,4.54608460901937,4.54947720947386,3242.35056486983,0.0,1.0
2006-05-30,13.75,13.75,13.75,13.75,0,4.66482562492659,4.66482562492659,4.66482562492659,4.66482562492659,0,0.0,1.0
2006-05-31,13.75,13.9,13.59,13.82,3900,4.66482562492659,4.71571463174397,4.61054401765471,4.68857382810803,11495.6065481749,0.0,1.0
2006-06-01,13.77,13.83,13.5,13.53,3800,4.67161082583557,4.69196642856252,4.58001061356429,4.59018841492776,11200.847405914,0.0,1.0
2006-06-02,13.67,13.67,13.44,13.67,500,4.63768482129065,4.63768482129065,4.55965501083733,4.63768482129065,1473.79571130447,0.0,1.0
2006-06-05,13.63,13.65,13.501,13.65,2800,4.62411441947268,4.63089962038167,4.58034987360973,4.63089962038167,8253.25598330504,0.0,1.0
2006-06-06,13.77,13.89,13.63,13.63,11600,4.67161082583557,4.71232203128948,4.62411441947268,4.62411441947268,34192.0605022637,0.0,1.0
2006-06-07,13.74,13.77,13.74,13.77,6400,4.6614330244721,4.67161082583557,4.6614330244721,4.67161082583557,18864.5851046972,0.0,1.0
2006-06-08,13.9,13.9,13.63,13.9,2500,4.71571463174397,4.71571463174397,4.62411441947268,4.71571463174397,7368.97855652235,0.0,1.0
2006-06-09,13.63,13.6525,13.63,13.6525,700,4.62411441947268,4.63174777049529,4.62411441947268,4.63174777049529,2063.31399582626,0.0,1.0
2006-06-12,13.35,13.87,13.27,13.68,10900,4.5291216067469,4.70553683038049,4.50198080311097,4.64107742174514,32128.7465064375,0.0,1.0
2006-06-13,13.45,13.67,13.45,13.546,5800,4.56304761129183,4.63768482129065,4.56304761129183,4.59561657565495,17096.0302511318,0.0,1.0
2006-06-14,13.49,13.79,13.44,13.79,6200,4.57661801310979,4.67839602674456,4.55965501083733,4.67839602674456,18275.0668201754,0.0,1.0
2006-06-15,13.88,13.88,13.5,13.5,4500,4.70892943083498,4.70892943083498,4.58001061356429,4.58001061356429,13264.1614017402,0.0,1.0
2006-06-16,13.88,13.98,13.55,13.55,6600,4.70892943083498,4.74285543537991,4.59697361583675,4.59697361583675,19454.103389219,0.0,1.0
2006-06-19,13.88,13.8844,13.88,13.88,3100,4.70892943083498,4.71042217503496,4.70892943083498,4.70892943083498,9137.53341008772,0.0,1.0
2006-06-20,13.95,13.95,13.88,13.88,5300,4.73267763401643,4.73267763401643,4.70892943083498,4.70892943083498,15622.2345398274,0.0,1.0
2006-06-21,13.8585,14.0,13.85,13.95,7700,4.70163533985783,4.74964063628889,4.69875162947151,4.73267763401643,22696.4539540888,0.0,1.0
2006-06-22,13.88,13.89,13.88,13.88,1100,4.70892943083498,4.71232203128948,4.70892943083498,4.70892943083498,3242.35056486984,0.0,1.0
2006-06-23,13.88,14.05,13.88,13.88,2000,4.70892943083498,4.76660363856135,4.70892943083498,4.70892943083498,5895.18284521789,0.0,1.0
2006-06-26,13.88,13.8875,13.88,13.88,4000,4.70892943083498,4.71147388117585,4.70892943083498,4.70892943083498,11790.3656904358,0.0,1.0
2006-06-27,13.88,13.97,13.88,13.97,4800,4.70892943083498,4.73946283492541,4.70892943083498,4.73946283492541,14148.4388285229,0.0,1.0
2006-06-28,13.88,13.88,13.88,13.88,300,4.70892943083498,4.70892943083498,4.70892943083498,4.70892943083498,884.277426782683,0.0,1.0
2006-06-29,13.88,13.89,13.88,13.88,6500,4.70892943083498,4.71232203128948,4.70892943083498,4.70892943083498,19159.3442469581,0.0,1.0
2006-06-30,14.01,14.05,13.91,14.0,6300,4.75303323674338,4.76660363856135,4.71910723219846,4.74964063628889,18569.8259624363,0.0,1.0
2006-07-03,14.0,14.05,14.0,14.0,3100,4.74964063628889,4.76660363856135,4.74964063628889,4.74964063628889,9137.53341008771,0.0,1.0
2006-07-05,14.0,14.0,14.0,14.0,600,4.74964063628889,4.74964063628889,4.74964063628889,4.74964063628889,1768.55485356536,0.0,1.0
2006-07-06,14.01,14.03,14.01,14.0225,1000,4.75303323674338,4.75981843765236,4.75303323674338,4.7572739873115,2947.59142260894,0.0,1.0
2006-07-07,14.0,14.0325,14.0,14.024,1700,4.74964063628889,4.76066658776599,4.74964063628889,4.75778287737967,5010.9054184352,0.0,1.0
2006-07-10,13.9,13.91,13.9,13.91,900,4.71571463174397,4.71910723219846,4.71571463174397,4.71910723219846,2652.83228034805,0.0,1.0
2006-07-11,14.1,14.1,13.92,14.0,4700,4.78356664083381,4.78356664083381,4.72249983265295,4.74964063628889,13853.679686262,0.0,1.0
2006-07-12,13.9,14.13,13.9,13.95,6200,4.71571463174397,4.79374444219729,4.71571463174397,4.73267763401643,18275.0668201754,0.0,1.0
2006-07-13,13.8,14.24,13.631,13.91,5800,4.68178862719905,4.8310630471967,4.62445367951813,4.71910723219846,17096.0302511318,0.0,1.0
2006-07-14,13.7,13.7,13.7,13.7,1400,4.64786262265413,4.64786262265413,4.64786262265413,4.64786262265413,4126.62799165251,0.0,1.0
2006-07-17,13.5,13.73,13.31,13.663,3800,4.58001061356429,4.6580404240176,4.51555120492894,4.63531000097251,11200.847405914,0.0,1.0
2006-07-18,13.4,13.51,13.4,13.5,3500,4.54608460901937,4.58340321401878,4.54608460901937,4.58001061356429,10316.5699791313,0.0,1.0
2006-07-19,13.55,13.6905,13.32,13.32,2400,4.59697361583675,4.64463965222236,4.51894380538343,4.51894380538343,7074.21941426145,0.0,1.0
2006-07-20,13.88,13.88,13.5,13.5,600,4.70892943083498,4.70892943083498,4.58001061356429,4.58001061356429,1768.55485356537,0.0,1.0
2006-07-21,13.61,13.61,13.61,13.61,500,4.6173292185637,4.6173292185637,4.6173292185637,4.6173292185637,1473.79571130447,0.0,1.0
2006-07-24,13.9,13.9,13.5,13.51,1500,4.71571463174397,4.71571463174397,4.58001061356429,4.58340321401878,4421.38713391341,0.0,1.0
2006-07-25,13.69,13.78,13.6,13.78,800,4.64447002219963,4.67500342629006,4.61393661810921,4.67500342629006,2358.07313808716,0.0,1.0
2006-07-26,13.65,13.65,13.51,13.51,800,4.63089962038167,4.63089962038167,4.58340321401878,4.58340321401878,2358.07313808715,0.0,1.0
2006-07-27,13.44,13.9599,13.02,13.65,16000,4.55965501083733,4.73603630846638,4.41716579174867,4.63089962038167,47161.4627617431,0.0,1.0
2006-07-28,13.27,13.45,13.14,13.45,6200,4.50198080311097,4.56304761129183,4.45787699720257,4.56304761129183,18275.0668201754,0.0,1.0
2006-07-31,13.39,13.39,13.3,13.34,1800,4.54269200856487,4.54269200856487,4.51215860447444,4.52572900629241,5305.6645606961,0.0,1.0
2006-08-01,13.539,13.539,13.4,13.4,6400,4.5932417553368,4.5932417553368,4.54608460901937,4.54608460901937,18864.5851046972,0.0,1.0
2006-08-02,13.44,13.53,13.44,13.44,800,4.55965501083733,4.59018841492776,4.55965501083733,4.55965501083733,2358.07313808715,0.0,1.0
2006-08-03,13.64,13.64,13.44,13.44,9400,4.62750701992717,4.62750701992717,4.55965501083733,4.55965501083733,27707.3593725241,0.0,1.0
2006-08-04,13.85,13.85,13.65,13.65,1300,4.69875162947151,4.69875162947151,4.63089962038167,4.63089962038167,3831.86884939162,0.0,1.0
2006-08-07,13.75,14.05,13.75,14.04,1400,4.66482562492659,4.76660363856135,4.66482562492659,4.76321103810686,4126.62799165251,0.0,1.0
2006-08-08,13.5,13.591,13.4,13.57,3500,4.58001061356429,4.61088327770016,4.54608460901937,4.60375881674573,10316.5699791313,0.0,1.0
2006-08-09,13.85,13.91,13.75,13.89,3900,4.69875162947151,4.71910723219846,4.66482562492659,4.71232203128948,11495.6065481749,0.0,1.0
2006-08-10,13.85,14.0,13.8,13.98,13500,4.69875162947151,4.74964063628889,4.68178862719905,4.74285543537991,39792.4842052207,0.0,1.0
2006-08-11,13.25,13.9,13.19,13.9,37000,4.49519560220198,4.71571463174397,4.47483999947503,4.71571463174397,109060.882636531,0.0,1.0
2006-08-14,13.68,13.84,13.4301,13.65,10100,4.64107742174514,4.69535902901702,4.55629633638739,4.63089962038167,29770.6733683503,0.0,1.0
2006-08-15,13.92,13.97,13.61,13.84,6500,4.72249983265295,4.73946283492541,4.6173292185637,4.69535902901702,19159.3442469581,0.0,1.0
2006-08-16,13.75,13.82,13.6,13.72,5600,4.66482562492659,4.68857382810803,4.61393661810921,4.65464782356311,16506.5119666101,0.0,1.0
2006-08-17,14.0001,14.0001,13.75,14.0,11200,4.74967456229343,4.74967456229343,4.66482562492659,4.74964063628889,33013.0239332202,0.0,1.0
2006-08-18,13.8,14.05,13.61,14.05,8100,4.68178862719905,4.76660363856135,4.6173292185637,4.76660363856135,23875.4905231324,0.0,1.0
2006-08-21,13.8,13.88,13.8,13.88,4600,4.68178862719905,4.70892943083498,4.68178862719905,4.70892943083498,13558.9205440011,0.0,1.0
2006-08-22,14.15,14.15,13.5201,13.5201,4800,4.80052964310627,4.80052964310627,4.58682974047781,4.58682974047781,14148.4388285229,0.0,1.0
2006-08-23,13.8,13.92,13.8,13.92,1100,4.68178862719905,4.72249983265295,4.68178862719905,4.72249983265295,3242.35056486983,0.0,1.0
2006-08-24,13.8,14.0,13.75,14.0,5700,4.68178862719905,4.74964063628889,4.66482562492659,4.74964063628889,16801.271108871,0.0,1.0
2006-08-25,13.8,13.8,13.8,13.8,0,4.68178862719905,4.68178862719905,4.68178862719905,4.68178862719905,0,0.0,1.0
2006-08-28,13.9,14.0,13.9,14.0,7000,4.71571463174397,4.74964063628889,4.71571463174397,4.74964063628889,20633.1399582626,0.0,1.0
2006-08-29,13.97,14.0,13.75,13.9,5200,4.73946283492541,4.74964063628889,4.66482562492659,4.71571463174397,15327.4753975665,0.0,1.0
2006-08-30,13.85,13.95,13.8,13.88,1600,4.69875162947151,4.73267763401643,4.68178862719905,4.70892943083498,4716.1462761743,0.0,1.0
2006-08-31,13.82,13.92,13.51,13.85,7000,4.68857382810803,4.72249983265295,4.58340321401878,4.69875162947151,20633.1399582626,0.0,1.0
2006-09-01,13.8,13.9,13.7,13.7,8700,4.68178862719905,4.71571463174397,4.64786262265413,4.64786262265413,25644.0453766978,0.0,1.0
2006-09-05,13.88,13.98,13.75,13.75,9500,4.70892943083498,4.74285543537991,4.66482562492659,4.66482562492659,28002.118514785,0.0,1.0
2006-09-06,13.89,13.89,13.65,13.66,2900,4.71232203128948,4.71232203128948,4.63089962038167,4.63429222083616,8548.01512556592,0.0,1.0
2006-09-07,13.89,13.9,13.82,13.85,1800,4.71232203128948,4.71571463174397,4.68857382810803,4.69875162947151,5305.66456069609,0.0,1.0
2006-09-08,13.91,13.91,13.75,13.75,500,4.71910723219846,4.71910723219846,4.66482562492659,4.66482562492659,1473.79571130447,0.0,1.0
2006-09-11,14.15,14.25,13.91,13.91,3400,4.80052964310627,4.83445564765119,4.71910723219846,4.71910723219846,10021.8108368704,0.0,1.0
2006-09-12,13.9,14.27,13.85,13.8501,6100,4.71571463174397,4.84124084856017,4.69875162947151,4.69878555547605,17980.3076779145,0.0,1.0
2006-09-13,13.98,13.98,13.69,13.9,5400,4.74285543537991,4.74285543537991,4.64447002219963,4.71571463174397,15916.9936820883,0.0,1.0
2006-09-14,13.9215,13.9225,13.57,13.65,2400,4.72300872272113,4.72334798276658,4.60375881674573,4.63089962038167,7074.21941426145,0.0,1.0
2006-09-15,14.25,14.25,13.6,13.72,3600,4.83445564765119,4.83445564765119,4.61393661810921,4.65464782356311,10611.3291213922,0.0,1.0
2006-09-18,13.8,14.21,13.54,14.21,15800,4.68178862719905,4.82088524583322,4.59358101538225,4.82088524583322,46571.9444772212,0.0,1.0
2006-09-19,13.71,13.97,13.71,13.71,4000,4.65125522310862,4.73946283492541,4.65125522310862,4.65125522310862,11790.3656904358,0.0,1.0
2006-09-20,13.86,14.2,13.74,13.75,9000,4.77678143992482,4.89396078260696,4.73542402486054,4.7388704761159,26113.8177596761,0.22,1.0
2006-09-21,13.82,14.06,13.71,14.0,9500,4.7629956349034,4.84571046503197,4.72508467109447,4.82503175749982,27564.5854129914,0.0,1.0
2006-09-22,13.99,13.99,13.8,13.98,3800,4.82158530624447,4.82158530624447,4.75610273239268,4.81813885498911,11025.8341651966,0.0,1.0
2006-09-25,14.0,14.08,14.0,14.08,3800,4.82503175749982,4.85260336754268,4.82503175749982,4.85260336754268,11025.8341651966,0.0,1.0
2006-09-26,14.0,14.1235,14.0,14.0,2900,4.82503175749982,4.86759543050348,4.82503175749982,4.82503175749982,8414.45238922897,0.0,1.0
2006-09-27,14.05,14.05,13.86,13.86,2800,4.84226401377661,4.84226401377661,4.77678143992482,4.77678143992482,8124.29885856589,0.0,1.0
2006-09-28,14.17,14.2,14.0,14.1,9000,4.88362142884089,4.89396078260696,4.82503175749982,4.85949627005339,26113.8177596761,0.0,1.0
2006-09-29,14.22,14.22,14.15,14.197,1400,4.90085368511768,4.90085368511768,4.87672852633018,4.89292684723036,4062.14942928295,0.0,1.0
2006-10-02,14.0123,14.2379,14.0,14.0022,6200,4.82927089254391,4.90702283286477,4.82503175749982,4.825789976776,17989.5189011102,0.0,1.0
2006-10-03,14.01,14.11,14.01,14.11,1200,4.82847820875518,4.86294272130875,4.82847820875518,4.86294272130875,3481.84236795681,0.0,1.0
2006-10-04,14.33,14.33,14.12,14.12,2100,4.9387646489266,4.9387646489266,4.86638917256411,4.86638917256411,6093.22414392443,0.0,1.0
2006-10-05,14.5,14.75,14.3132,14.3132,12000,4.99735432026767,5.0835156016516,4.93297461081761,4.93297461081761,34818.4236795681,0.0,1.0
2006-10-06,14.49,14.81,14.2801,14.61,12100,4.99390786901232,5.10419430918374,4.92156685716237,5.0352652840766,35108.5772102312,0.0,1.0
2006-10-09,14.49,14.84,14.45,14.544,15400,4.99390786901232,5.11453366294981,4.98012206399089,5.01251870579125,44683.6437221124,0.0,1.0
2006-10-10,14.48,14.9,14.31,14.31,13100,4.99046141775696,5.13521237048195,4.93187174641589,4.93187174641589,38010.1125168619,0.0,1.0
2006-10-11,14.37,14.47,14.37,14.47,200,4.95255045394803,4.9870149665016,4.95255045394803,4.9870149665016,580.307061326136,0.0,1.0
2006-10-12,14.2,14.35,14.2,14.35,500,4.89396078260696,4.94565755143732,4.89396078260696,4.94565755143732,1450.76765331534,0.0,1.0
2006-10-13,14.38,14.466,14.38,14.466,500,4.95599690520339,4.98563638599946,4.95599690520339,4.98563638599946,1450.76765331534,0.0,1.0
2006-10-16,14.78,14.78,14.44,14.44,1400,5.09385495541767,5.09385495541767,4.97667561273553,4.97667561273553,4062.14942928295,0.0,1.0
2006-10-17,14.54,14.54,14.48,14.48,1300,5.0111401252891,5.0111401252891,4.99046141775696,4.99046141775696,3771.99589861988,0.0,1.0
2006-10-18,14.528,14.74,14.528,14.74,600,5.00700438378267,5.08006915039624,5.00700438378267,5.08006915039624,1740.92118397841,0.0,1.0
2006-10-19,14.44,14.557,14.44,14.557,1900,4.97667561273553,5.01699909242321,4.97667561273553,5.01699909242321,5512.91708259829,0.0,1.0
2006-10-20,14.5,14.5,14.44,14.44,300,4.99735432026767,4.99735432026767,4.97667561273553,4.97667561273553,870.460591989204,0.0,1.0
2006-10-23,14.22,14.44,14.18,14.44,2800,4.90085368511768,4.97667561273553,4.88706788009625,4.97667561273553,8124.29885856589,0.0,1.0
2006-10-24,14.25,14.25,14.22,14.22,300,4.91119303888375,4.91119303888375,4.90085368511768,4.90085368511768,870.460591989202,0.0,1.0
2006-10-25,14.34,14.38,14.18,14.3799,900,4.94221110018196,4.95599690520339,4.88706788009625,4.95596244069084,2611.38177596761,0.0,1.0
2006-10-26,14.14,14.25,14.02,14.25,5300,4.87328207507482,4.91119303888375,4.83192466001054,4.91119303888375,15378.1371251426,0.0,1.0
2006-10-27,14.08,14.63,14.08,14.23,3800,4.85260336754268,5.04215818658732,4.85260336754268,4.90430013637303,11025.8341651966,0.0,1.0
2006-10-30,14.2,14.21,13.99,13.99,2000,4.89396078260696,4.89740723386232,4.82158530624447,4.82158530624447,5803.07061326135,0.0,1.0
2006-10-31,14.2,14.2,14.2,14.2,200,4.89396078260696,4.89396078260696,4.89396078260696,4.89396078260696,580.307061326136,0.0,1.0
2006-11-01,14.23,14.46,14.23,14.46,2500,4.90430013637303,4.98356851524625,4.90430013637303,4.98356851524625,7253.8382665767,0.0,1.0
2006-11-02,14.31,14.47,14.31,14.41,1900,4.93187174641589,4.9870149665016,4.93187174641589,4.96633625896946,5512.91708259829,0.0,1.0
2006-11-03,14.162,14.41,14.08,14.08,1300,4.88086426783661,4.96633625896946,4.85260336754268,4.85260336754268,3771.99589861988,0.0,1.0
2006-11-06,14.28,14.28,14.2,14.2,200,4.92153239264982,4.92153239264982,4.89396078260696,4.89396078260696,580.307061326135,0.0,1.0
2006-11-07,14.3,14.5,14.15,14.49,5600,4.92842529516053,4.99735432026767,4.87672852633018,4.99390786901232,16248.5977171318,0.0,1.0
2006-11-08,14.08,14.12,14.08,14.12,1000,4.85260336754268,4.86638917256411,4.85260336754268,4.86638917256411,2901.53530663068,0.0,1.0
2006-11-09,14.25,14.25,14.25,14.25,1100,4.91119303888375,4.91119303888375,4.91119303888375,4.91119303888375,3191.68883729374,0.0,1.0
2006-11-10,14.09,14.16,13.68,13.68,6400,4.85604981879804,4.88017497758554,4.7147453173284,4.7147453173284,18569.8259624363,0.0,1.0
2006-11-13,14.26,14.46,14.07,14.18,3500,4.91463949013911,4.98356851524625,4.84915691628732,4.88706788009625,10155.3735732074,0.0,1.0
2006-11-14,14.1,14.44,13.75,14.44,7300,4.85949627005339,4.97667561273553,4.7388704761159,4.97667561273553,21181.2077384039,0.0,1.0
2006-11-15,14.08,14.1,14.0,14.0,5300,4.85260336754268,4.85949627005339,4.82503175749982,4.82503175749982,15378.1371251426,0.0,1.0
2006-11-16,14.26,14.29,14.1,14.1,12600,4.91463949013911,4.92497884390518,4.85949627005339,4.85949627005339,36559.3448635465,0.0,1.0
2006-11-17,14.21,14.23,14.1,14.1,7400,4.89740723386232,4.90430013637303,4.85949627005339,4.85949627005339,21471.361269067,0.0,1.0
2006-11-20,14.3,14.31,14.01,14.3,8100,4.92842529516053,4.93187174641589,4.82847820875518,4.92842529516053,23502.4359837085,0.0,1.0
2006-11-21,14.06,14.3,14.06,14.18,1300,4.84571046503197,4.92842529516053,4.84571046503197,4.88706788009625,3771.99589861988,0.0,1.0
2006-11-22,14.2,14.2,14.2,14.2,200,4.89396078260696,4.89396078260696,4.89396078260696,4.89396078260696,580.307061326136,0.0,1.0
2006-11-24,14.2,14.2,14.2,14.2,100,4.89396078260696,4.89396078260696,4.89396078260696,4.89396078260696,290.153530663068,0.0,1.0
2006-11-27,14.25,14.5,14.24,14.24,10500,4.91119303888375,4.99735432026767,4.90774658762839,4.90774658762839,30466.1207196221,0.0,1.0
2006-11-28,14.25,14.4,14.02,14.07,8200,4.91119303888375,4.9628898077141,4.83192466001054,4.84915691628732,23792.5895143715,0.0,1.0
2006-11-29,14.2,14.2,13.91,14.11,1400,4.89396078260696,4.89396078260696,4.79401369620161,4.86294272130875,4062.14942928295,0.0,1.0
2006-11-30,14.12,14.13,14.07,14.07,900,4.86638917256411,4.86983562381946,4.84915691628732,4.84915691628732,2611.38177596761,0.0,1.0
2006-12-01,14.13,14.23,14.1,14.1001,2500,4.86983562381946,4.90430013637303,4.85949627005339,4.85953073456595,7253.8382665767,0.0,1.0
2006-12-04,14.15,14.25,14.0,14.12,1200,4.87672852633018,4.91119303888375,4.82503175749982,4.86638917256411,3481.84236795681,0.0,1.0
2006-12-05,14.25,14.25,14.24,14.24,400,4.91119303888375,4.91119303888375,4.90774658762839,4.90774658762839,1160.61412265227,0.0,1.0
2006-12-06,14.24,14.31,14.2,14.25,4000,4.90774658762839,4.93187174641589,4.89396078260696,4.91119303888375,11606.1412265227,0.0,1.0
2006-12-07,14.24,14.24,14.24,14.24,0,4.90774658762839,4.90774658762839,4.90774658762839,4.90774658762839,0,0.0,1.0
2006-12-08,14.25,14.25,14.25,14.25,1000,4.91119303888375,4.91119303888375,4.91119303888375,4.91119303888375,2901.53530663068,0.0,1.0
2006-12-11,14.55,14.55,14.29,14.35,7300,5.01458657654446,5.01458657654446,4.92497884390518,4.94565755143732,21181.2077384039,0.0,1.0
2006-12-12,14.56,14.6,14.41,14.58,4600,5.01803302779982,5.03181883282124,4.96633625896946,5.02492593031053,13347.0624105011,0.0,1.0
2006-12-13,14.73,14.73,14.35,14.72,7800,5.07662269914089,5.07662269914089,4.94565755143732,5.07317624788553,22631.9753917193,0.0,1.0
2006-12-14,14.5,14.75,14.5,14.73,3500,4.99735432026767,5.0835156016516,4.99735432026767,5.07662269914089,10155.3735732074,0.0,1.0
2006-12-15,14.09,14.32,14.09,14.26,9300,4.85604981879804,4.93531819767125,4.85604981879804,4.91463949013911,26984.2783516653,0.0,1.0
2006-12-18,14.18,14.58,14.06,14.57,2900,4.88706788009625,5.02492593031053,4.84571046503197,5.02147947905517,8414.45238922896,0.0,1.0
2006-12-19,14.25,14.25,14.15,14.24,2200,4.91119303888375,4.91119303888375,4.87672852633018,4.90774658762839,6383.37767458748,0.0,1.0
2006-12-20,14.17,14.3,14.17,14.29,600,4.88362142884089,4.92842529516053,4.88362142884089,4.92497884390518,1740.92118397841,0.0,1.0
2006-12-21,14.18,14.4,14.0701,14.1,2600,4.88706788009625,4.9628898077141,4.84919138079988,4.85949627005339,7543.99179723976,0.0,1.0
2006-12-22,14.39,14.39,14.132,14.132,1000,4.95944335645875,4.95944335645875,4.87052491407054,4.87052491407054,2901.53530663067,0.0,1.0
2006-12-26,14.3,14.3001,14.27,14.27,1300,4.92842529516053,4.92845975967309,4.91808594139446,4.91808594139446,3771.99589861988,0.0,1.0
2006-12-27,14.54,14.5422,14.3,14.3,6600,5.0111401252891,5.01189834456528,4.92842529516053,4.92842529516053,19150.1330237625,0.0,1.0
2006-12-28,14.16,14.5342,14.13,14.5342,3900,4.88017497758554,5.00914118356099,4.86983562381946,5.00914118356099,11315.9876958596,0.0,1.0
2006-12-29,14.3,14.3,14.29,14.29,500,4.92842529516053,4.92842529516053,4.92497884390518,4.92497884390518,1450.76765331534,0.0,1.0
2007-01-03,14.2,14.28,14.01,14.15,5000,4.89396078260696,4.92153239264982,4.82847820875518,4.87672852633018,14507.6765331534,0.0,1.0
2007-01-04,14.2,14.23,14.11,14.2,8500,4.89396078260696,4.90430013637303,4.86294272130875,4.89396078260696,24663.0501063608,0.0,1.0
2007-01-05,14.18,14.3,14.1,14.2001,4100,4.88706788009625,4.92842529516053,4.85949627005339,4.89399524711952,11896.2947571858,0.0,1.0
2007-01-08,14.2,14.3,14.13,14.25,42700,4.89396078260696,4.92842529516053,4.86983562381946,4.91119303888375,123895.55759313,0.0,1.0
2007-01-09,14.2,14.3,14.2,14.28,1188,4.89396078260696,4.92842529516053,4.89396078260696,4.92153239264982,3447.02394427724,0.0,1.0
2007-01-10,14.13,14.25,13.99,14.25,5610,4.86983562381946,4.91119303888375,4.82158530624447,4.91119303888375,16277.6130701981,0.0,1.0
2007-01-11,14.15,14.25,14.0,14.0,22700,4.87672852633018,4.91119303888375,4.82503175749982,4.82503175749982,65864.8514605163,0.0,1.0
2007-01-12,14.22,14.22,14.15,14.15,1600,4.90085368511768,4.90085368511768,4.87672852633018,4.87672852633018,4642.45649060908,0.0,1.0
2007-01-16,14.17,14.25,14.17,14.177,7600,4.88362142884089,4.91119303888375,4.88362142884089,4.88603394471964,22051.6683303931,0.0,1.0
2007-01-17,14.24,14.27,14.2,14.27,5100,4.90774658762839,4.91808594139446,4.89396078260696,4.91808594139446,14797.8300638165,0.0,1.0
2007-01-18,14.21,14.35,14.206,14.24,7200,4.89740723386232,4.94565755143732,4.89602865336018,4.90774658762839,20891.0542077409,0.0,1.0
2007-01-19,14.25,14.31,14.23,14.23,1800,4.91119303888375,4.93187174641589,4.90430013637303,4.90430013637303,5222.76355193522,0.0,1.0
2007-01-22,14.3118,14.3118,14.25,14.25,3000,4.93249210764185,4.93249210764185,4.91119303888375,4.91119303888375,8704.60591989204,0.0,1.0
2007-01-23,14.24,14.35,14.2,14.35,5700,4.90774658762839,4.94565755143732,4.89396078260696,4.94565755143732,16538.7512477949,0.0,1.0
2007-01-24,14.25,14.258,14.18,14.18,700,4.91119303888375,4.91395019988803,4.88706788009625,4.88706788009625,2031.07471464147,0.0,1.0
2007-01-25,14.19,14.21,14.18,14.18,3000,4.89051433135161,4.89740723386232,4.88706788009625,4.88706788009625,8704.60591989202,0.0,1.0
2007-01-26,14.39,14.4,14.17,14.2,3000,4.95944335645875,4.9628898077141,4.88362142884089,4.89396078260696,8704.60591989202,0.0,1.0
2007-01-29,14.43,14.45,14.3,14.45,1000,4.97322916148017,4.98012206399089,4.92842529516053,4.98012206399089,2901.53530663068,0.0,1.0
2007-01-30,14.48,14.48,14.43,14.43,2600,4.99046141775696,4.99046141775696,4.97322916148017,4.97322916148017,7543.99179723976,0.0,1.0
2007-01-31,14.4,14.5,14.27,14.34,5700,4.9628898077141,4.99735432026767,4.91808594139446,4.94221110018196,16538.7512477949,0.0,1.0
2007-02-01,14.36,14.39,14.04,14.25,18800,4.94910400269268,4.95944335645875,4.83881756252125,4.91119303888375,54548.8637646567,0.0,1.0
2007-02-02,14.41,14.426,14.4,14.4,1500,4.96633625896946,4.97185058097803,4.9628898077141,4.9628898077141,4352.30295994602,0.0,1.0
2007-02-05,14.37,14.41,14.3,14.3,1000,4.95255045394803,4.96633625896946,4.92842529516053,4.92842529516053,2901.53530663068,0.0,1.0
2007-02-06,14.4,14.49,14.25,14.49,9200,4.9628898077141,4.99390786901232,4.91119303888375,4.99390786901232,26694.1248210022,0.0,1.0
2007-02-07,14.51,14.55,14.5,14.5,8900,5.00080077152303,5.01458657654446,4.99735432026767,4.99735432026767,25823.664229013,0.0,1.0
2007-02-08,14.92,15.1899,14.52,14.52,19100,5.14210527299267,5.23512499237475,5.00424722277839,5.00424722277839,55419.3243566459,0.0,1.0
2007-02-09,14.972,15.06,13.26,13.26,37500,5.16002681952052,5.19035559056767,4.5699943646034,4.5699943646034,108807.57399865,0.0,1.0
2007-02-12,15.28,15.91,14.92,14.92,10000,5.26617751818552,5.48330394727301,5.14210527299267,5.14210527299267,29015.3530663068,0.0,1.0
2007-02-13,15.3,15.3,15.01,15.3,6700,5.27307042069623,5.27307042069623,5.17312333429088,5.27307042069623,19440.2865544256,0.0,1.0
2007-02-14,15.75,16.04,15.1,15.24,19900,5.4281607271873,5.52810781359265,5.20414139558909,5.25239171316409,57740.5526019505,0.0,1.0
2007-02-15,15.53,15.8,15.21,15.21,4200,5.35233879956945,5.44539298346409,5.24205235939802,5.24205235939802,12186.4482878488,0.0,1.0
2007-02-16,15.641,15.88,15.64,15.88,1100,5.39059440850391,5.47296459350694,5.39024976337837,5.47296459350694,3191.68883729374,0.0,1.0
2007-02-20,16.05,16.05,15.8,15.8,5600,5.53155426484801,5.53155426484801,5.44539298346409,5.44539298346409,16248.5977171318,0.0,1.0
2007-02-21,16.0,16.1,15.96,16.1,3200,5.51432200857123,5.5487865211248,5.5005362035498,5.5487865211248,9284.91298121816,0.0,1.0
2007-02-22,16.07,16.07,15.6101,15.77,3400,5.53844716735873,5.53844716735873,5.37994487412486,5.43505362969801,9865.22004254429,0.0,1.0
2007-02-23,15.81,16.07,15.75,15.93,12300,5.44883943471944,5.53844716735873,5.4281607271873,5.49019684978373,35688.8842715573,0.0,1.0
2007-02-26,15.95,16.04,15.81,15.9,3600,5.49708975229444,5.52810781359265,5.44883943471944,5.47985749601766,10445.5271038704,0.0,1.0
2007-02-27,15.75,16.0,15.75,15.9,8300,5.4281607271873,5.51432200857123,5.4281607271873,5.47985749601766,24082.7430450346,0.0,1.0
2007-02-28,15.95,15.95,15.75,15.8,8600,5.49708975229444,5.49708975229444,5.4281607271873,5.44539298346409,24953.2036370238,0.0,1.0
2007-03-01,15.77,15.95,15.77,15.95,200,5.43505362969801,5.49708975229444,5.43505362969801,5.49708975229444,580.307061326136,0.0,1.0
2007-03-02,15.75,15.9,15.75,15.7501,3300,5.4281607271873,5.47985749601766,5.4281607271873,5.42819519169985,9575.06651188123,0.0,1.0
2007-03-05,15.0,15.75,14.67,15.75,3900,5.16967688303552,5.4281607271873,5.05594399160874,5.4281607271873,11315.9876958596,0.0,1.0
2007-03-06,15.11,15.18,15.0,15.0,2700,5.20758784684445,5.23171300563195,5.16967688303552,5.16967688303552,7834.14532790283,0.0,1.0
2007-03-07,15.0,15.0,15.0,15.0,200,5.16967688303552,5.16967688303552,5.16967688303552,5.16967688303552,580.307061326136,0.0,1.0
2007-03-08,15.16,15.16,14.3,14.8,18200,5.22482010312124,5.22482010312124,4.92842529516053,5.10074785792838,52807.9425806783,0.0,1.0
2007-03-09,14.85,15.0,14.66,15.0,6200,5.11798011420517,5.16967688303552,5.05249754035339,5.16967688303552,17989.5189011102,0.0,1.0
2007-03-12,14.83,15.24,14.59,14.67,22200,5.11108721169446,5.25239171316409,5.02837238156589,5.05594399160874,64414.083807201,0.0,1.0
2007-03-13,14.871,15.12,14.85,15.1,2500,5.12521766184142,5.21103429809981,5.11798011420517,5.20414139558909,7253.83826657669,0.0,1.0
2007-03-14,14.85,15.05,14.85,15.03,4500,5.11798011420517,5.18690913931231,5.11798011420517,5.1800162368016,13056.908879838,0.0,1.0
2007-03-15,14.85,14.85,14.85,14.85,0,5.11798011420517,5.11798011420517,5.11798011420517,5.11798011420517,0,0.0,1.0
2007-03-16,14.85,15.1,14.85,14.99,1200,5.11798011420517,5.20414139558909,5.11798011420517,5.16623043178017,3481.84236795681,0.0,1.0
2007-03-19,15.04,15.1,14.85,15.0799,3600,5.18346268805695,5.20414139558909,5.11798011420517,5.19721402856583,10445.5271038704,0.0,1.0
2007-03-20,14.88,14.88,14.85,14.85,2500,5.12831946797124,5.12831946797124,5.11798011420517,5.11798011420517,7253.83826657669,0.0,1.0
2007-03-21,15.0,15.1869,14.8,15.1869,7000,5.24549881065338,5.31085772583412,5.17555882651133,5.31085772583412,20017.1621022484,0.22,1.0
2007-03-22,14.72,14.88,14.5,14.88,34900,5.14758283285452,5.20353482016815,5.07064885029827,5.20353482016815,99799.8510526385,0.0,1.0
2007-03-23,14.6,14.61,14.6,14.61,200,5.10561884236929,5.10911584157639,5.10561884236929,5.10911584157639,571.918917207098,0.0,1.0
2007-03-26,14.5,14.82,14.03,14.59,13700,5.07064885029827,5.18255282492554,4.90628988756446,5.10212184316219,39176.4458286862,0.0,1.0
2007-03-27,14.75,14.81,14.14,14.4899,4300,5.15807383047582,5.17905582571844,4.94475687884259,5.06711688109909,12296.2567199526,0.0,1.0
2007-03-28,14.54,14.54,14.29,14.29,700,5.08463684712667,5.08463684712667,4.99721186694912,4.99721186694912,2001.71621022484,0.0,1.0
2007-03-29,14.78,14.93,14.62,14.62,4400,5.16856482809713,5.22101981620366,5.11261284078349,5.11261284078349,12582.2161785561,0.0,1.0
2007-03-30,14.76,14.88,14.44,14.44,6600,5.16157082968292,5.20353482016815,5.04966685505565,5.04966685505565,18873.3242678342,0.0,1.0
2007-04-02,14.63,14.77,14.37,14.45,13400,5.1161098399906,5.16506782889003,5.02518786060594,5.05316385426275,38318.5674528755,0.0,1.0
2007-04-03,15.11,15.3,14.87,14.88,7500,5.2839658019315,5.35040878686645,5.20003782096105,5.20353482016815,21446.9593952662,0.0,1.0
2007-04-04,15.05,15.21,14.98,15.14,4400,5.26298380668889,5.31893579400253,5.23850481223917,5.29445679955281,12582.2161785562,0.0,1.0
2007-04-05,15.01,15.3,14.85,14.85,8100,5.24899580986048,5.35040878686645,5.19304382254684,5.19304382254684,23162.7161468875,0.0,1.0
2007-04-09,15.0,15.21,14.89,15.15,5200,5.24549881065338,5.31893579400253,5.20703181937525,5.29795379875991,14869.8918473845,0.0,1.0
2007-04-10,14.98,15.2,14.96,14.981,3800,5.23850481223917,5.31543879479542,5.23151081382497,5.23885451215988,10866.4594269349,0.0,1.0
2007-04-11,15.15,15.3,14.92,14.92,10700,5.29795379875991,5.35040878686645,5.21752281699656,5.21752281699656,30597.6620705797,0.0,1.0
2007-04-12,15.3,15.5,15.15,15.15,6700,5.35040878686645,5.42034877100849,5.29795379875991,5.29795379875991,19159.2837264378,0.0,1.0
2007-04-13,15.2,15.35,14.91,15.35,3700,5.31543879479542,5.36789378290196,5.21402581778946,5.36789378290196,10580.4999683313,0.0,1.0
2007-04-16,15.17,15.33,15.028,15.33,4600,5.30494779717412,5.36089978448775,5.25529040843326,5.36089978448775,13154.1350957632,0.0,1.0
2007-04-17,15.13,15.22,14.91,14.91,11100,5.29095980034571,5.32243279320963,5.21402581778946,5.21402581778946,31741.4999049939,0.0,1.0
2007-04-18,15.19,15.19,15.19,15.19,300,5.31194179558832,5.31194179558832,5.31194179558832,5.31194179558832,857.878375810647,0.0,1.0
2007-04-19,14.98,15.08,14.86,15.0,4400,5.23850481223917,5.2734748043102,5.19654082175395,5.24549881065338,12582.2161785562,0.0,1.0
2007-04-20,15.062,15.062,14.8001,14.8001,300,5.26718020573741,5.26718020573741,5.1755937965034,5.1755937965034,857.878375810647,0.0,1.0
2007-04-23,15.0,15.0,15.0,15.0,500,5.24549881065338,5.24549881065338,5.24549881065338,5.24549881065338,1429.79729301774,0.0,1.0
2007-04-24,15.0,15.09,15.0,15.09,400,5.24549881065338,5.2769718035173,5.24549881065338,5.2769718035173,1143.8378344142,0.0,1.0
2007-04-25,15.03,15.21,15.03,15.1,500,5.25598980827468,5.31893579400253,5.25598980827468,5.2804688027244,1429.79729301775,0.0,1.0
2007-04-26,15.13,15.1899,15.06,15.064,3500,5.29095980034571,5.31190682559625,5.26648080589599,5.26787960557883,10008.5810511242,0.0,1.0
2007-04-27,15.13,15.13,15.13,15.13,0,5.29095980034571,5.29095980034571,5.29095980034571,5.29095980034571,0,0.0,1.0
2007-04-30,14.86,15.13,14.86,14.93,6200,5.19654082175395,5.29095980034571,5.19654082175395,5.22101981620366,17729.48643342,0.0,1.0
2007-05-01,14.84,14.91,14.59,14.78,7800,5.18954682333974,5.21402581778946,5.10212184316219,5.16856482809713,22304.8377710768,0.0,1.0
2007-05-02,14.99,15.0,14.79,14.84,4100,5.24200181144628,5.24549881065338,5.17206182730423,5.18954682333974,11724.3378027455,0.0,1.0
2007-05-03,14.9,14.9,14.9,14.9,1100,5.21052881858236,5.21052881858236,5.21052881858236,5.21052881858236,3145.55404463904,0.0,1.0
2007-05-04,14.52,15.03,14.27,15.03,12800,5.07764284871247,5.25598980827468,4.99021786853491,5.25598980827468,36602.8107012543,0.0,1.0
2007-05-07,14.37,14.45,14.25,14.25,20200,5.02518786060594,5.05316385426275,4.98322387012071,4.98322387012071,57763.8106379168,0.0,1.0
2007-05-08,14.36,14.45,14.36,14.45,13300,5.02169086139883,5.05316385426275,5.02169086139883,5.05316385426275,38032.607994272,0.0,1.0
2007-05-09,14.4,14.45,14.3,14.3,17200,5.03567885822724,5.05316385426275,5.00070886615622,5.00070886615622,49185.0268798105,0.0,1.0
2007-05-10,14.68,14.84,14.44,14.44,6800,5.13359483602611,5.18954682333974,5.04966685505565,5.04966685505565,19445.2431850413,0.0,1.0
2007-05-11,14.72,14.99,14.43,14.85,5300,5.14758283285452,5.24200181144628,5.04616985584855,5.19304382254684,15155.8513059881,0.0,1.0
2007-05-14,14.58,14.75,14.26,14.26,2100,5.09862484395508,5.15807383047582,4.98672086932781,4.98672086932781,6005.14863067453,0.0,1.0
2007-05-15,14.93,14.93,14.3401,14.45,5600,5.22101981620366,5.22101981620366,5.0147318329767,5.05316385426275,16013.7296817987,0.0,1.0
2007-05-16,14.62,14.92,14.5158,14.5158,2600,5.11261284078349,5.21752281699656,5.07617410904549,5.07617410904549,7434.94592369228,0.0,1.0
2007-05-17,14.49,14.62,14.44,14.48,5500,5.06715185109116,5.11261284078349,5.04966685505565,5.06365485188406,15727.7702231952,0.0,1.0
2007-05-18,14.49,14.49,14.49,14.49,0,5.06715185109116,5.06715185109116,5.06715185109116,5.06715185109116,0,0.0,1.0
2007-05-21,14.49,14.69,14.48,14.63,10400,5.06715185109116,5.13709183523321,5.06365485188406,5.1161098399906,29739.7836947691,0.0,1.0
2007-05-22,14.48,14.6,14.48,14.48,5200,5.06365485188406,5.10561884236929,5.06365485188406,5.06365485188406,14869.8918473845,0.0,1.0
2007-05-23,14.44,14.47,14.25,14.38,6500,5.04966685505565,5.06015785267696,4.98322387012071,5.02868485981304,18587.3648092307,0.0,1.0
2007-05-24,14.44,14.44,14.44,14.44,0,5.04966685505565,5.04966685505565,5.04966685505565,5.04966685505565,0,0.0,1.0
2007-05-25,14.35,14.35,14.35,14.35,200,5.01819386219173,5.01819386219173,5.01819386219173,5.01819386219173,571.918917207098,0.0,1.0
2007-05-29,14.47,14.53,14.4,14.4,5800,5.06015785267696,5.08113984791957,5.03567885822724,5.03567885822724,16585.6485990058,0.0,1.0
2007-05-30,14.87,15.07,14.31,14.8,21400,5.20003782096105,5.26997780510309,5.00420586536332,5.17555882651133,61195.3241411595,0.0,1.0
2007-05-31,14.8,14.9899,14.6,14.89,3900,5.17555882651133,5.24196684145421,5.10561884236929,5.20703181937525,11152.4188855384,0.0,1.0
2007-06-01,14.48,14.7,14.44,14.7,3700,5.06365485188406,5.14058883444031,5.04966685505565,5.14058883444031,10580.4999683313,0.0,1.0
2007-06-04,14.62,14.78,14.34,14.4,3200,5.11261284078349,5.16856482809713,5.01469686298463,5.03567885822724,9150.70267531357,0.0,1.0
2007-06-05,14.64,14.66,14.54,14.64,800,5.1196068391977,5.1266008376119,5.08463684712667,5.1196068391977,2287.67566882839,0.0,1.0
2007-06-06,14.63,14.63,14.63,14.63,300,5.1161098399906,5.1161098399906,5.1161098399906,5.1161098399906,857.878375810646,0.0,1.0
2007-06-07,14.53,14.53,14.47,14.5,1400,5.08113984791957,5.08113984791957,5.06015785267696,5.07064885029827,4003.43242044969,0.0,1.0
2007-06-08,14.57,14.57,14.47,14.47,500,5.09512784474798,5.09512784474798,5.06015785267696,5.06015785267696,1429.79729301775,0.0,1.0
2007-06-11,14.44,14.75,14.44,14.47,10700,5.04966685505565,5.15807383047582,5.04966685505565,5.06015785267696,30597.6620705798,0.0,1.0
2007-06-12,14.64,14.75,14.6,14.73,2700,5.1196068391977,5.15807383047582,5.10561884236929,5.15107983206162,7720.90538229582,0.0,1.0
2007-06-13,14.61,14.75,14.61,14.69,6500,5.10911584157639,5.15807383047582,5.10911584157639,5.13709183523321,18587.3648092307,0.0,1.0
2007-06-14,14.65,14.65,14.65,14.65,300,5.1231038384048,5.1231038384048,5.1231038384048,5.1231038384048,857.878375810647,0.0,1.0
2007-06-15,15.18,16.0,14.82,14.82,18200,5.30844479638122,5.5951987313636,5.18255282492554,5.18255282492554,52044.6214658459,0.0,1.0
2007-06-18,15.53,15.95,15.25,15.25,7900,5.4308397686298,5.57771373532809,5.33292379083094,5.33292379083094,22590.7972296804,0.0,1.0
2007-06-19,15.67,15.7,15.67,15.67,1700,5.47979775752923,5.49028875515054,5.47979775752923,5.47979775752923,4861.31079626033,0.0,1.0
2007-06-20,15.43,15.75,15.35,15.75,10400,5.39586977655877,5.50777375118605,5.36789378290196,5.50777375118605,29739.7836947691,0.0,1.0
2007-06-21,15.34,15.35,15.18,15.18,5900,5.36439678369485,5.36789378290196,5.30844479638122,5.30844479638122,16871.6080576094,0.0,1.0
2007-06-22,15.37,15.37,15.265,15.265,900,5.37488778131616,5.37488778131616,5.33816928964159,5.33816928964159,2573.63512743194,0.0,1.0
2007-06-25,15.37,15.37,15.37,15.37,8,5.37488778131616,5.37488778131616,5.37488778131616,5.37488778131616,22.8767566882839,0.0,1.0
2007-06-26,15.3522,15.4,15.07,15.4,1100,5.36866312272752,5.38537877893747,5.26997780510309,5.38537877893747,3145.55404463904,0.0,1.0
2007-06-27,15.27,15.314,15.02,15.3,4700,5.33991778924514,5.35530458575639,5.25249280906758,5.35040878686645,13440.0945543668,0.0,1.0
2007-06-28,15.55,15.55,15.27,15.3,5900,5.437833767044,5.437833767044,5.33991778924514,5.35040878686645,16871.6080576094,0.0,1.0
2007-06-29,15.45,15.46,15.13,15.46,4200,5.40286377497298,5.40636077418008,5.29095980034571,5.40636077418008,12010.2972613491,0.0,1.0
2007-07-02,15.54,15.6,15.27,15.35,7600,5.4343367678369,5.45531876307951,5.33991778924514,5.36789378290196,21732.9188538697,0.0,1.0
2007-07-03,15.5,15.67,15.49,15.67,1700,5.42034877100849,5.47979775752923,5.41685177180139,5.47979775752923,4861.31079626033,0.0,1.0
2007-07-05,15.35,15.67,15.35,15.67,4100,5.36789378290196,5.47979775752923,5.36789378290196,5.47979775752923,11724.3378027455,0.0,1.0
2007-07-06,15.95,15.95,15.23,15.23,6000,5.57771373532809,5.57771373532809,5.32592979241673,5.32592979241673,17157.5675162129,0.0,1.0
2007-07-09,15.65,15.85,15.65,15.85,9700,5.47280375911502,5.54274374325707,5.47280375911502,5.54274374325707,27738.0674845443,0.0,1.0
2007-07-10,15.65,15.82,15.5,15.5,3600,5.47280375911502,5.53225274563576,5.42034877100849,5.42034877100849,10294.5405097278,0.0,1.0
2007-07-11,15.65,15.85,15.65,15.65,2700,5.47280375911502,5.54274374325707,5.47280375911502,5.47280375911502,7720.90538229583,0.0,1.0
2007-07-12,15.66,15.92,15.65,15.91,2300,5.47630075832213,5.56722273770679,5.47280375911502,5.56372573849968,6577.06754788162,0.0,1.0
2007-07-13,15.83,15.83,15.65,15.65,1900,5.53574974484287,5.53574974484287,5.47280375911502,5.47280375911502,5433.22971346743,0.0,1.0
2007-07-16,15.96,15.98,15.93,15.93,1900,5.58121073453519,5.5882047329494,5.57071973691389,5.57071973691389,5433.22971346744,0.0,1.0
2007-07-17,15.84,15.93,15.65,15.76,6200,5.53924674404997,5.57071973691389,5.47280375911502,5.51127075039315,17729.48643342,0.0,1.0
2007-07-18,15.95,15.95,15.87,15.87,1000,5.57771373532809,5.57771373532809,5.54973774167127,5.54973774167127,2859.59458603549,0.0,1.0
2007-07-19,15.84,15.9791,15.83,15.83,1100,5.53924674404997,5.58789000302076,5.53574974484287,5.53574974484287,3145.55404463904,0.0,1.0
2007-07-20,15.66,15.66,15.65,15.66,1200,5.47630075832213,5.47630075832213,5.47280375911502,5.47630075832213,3431.51350324259,0.0,1.0
2007-07-23,15.83,15.97,15.65,15.87,7100,5.53574974484287,5.5847077337423,5.47280375911502,5.54973774167127,20303.121560852,0.0,1.0
2007-07-24,15.65,15.84,15.58,15.58,5000,5.47280375911502,5.53924674404997,5.44832476466531,5.44832476466531,14297.9729301775,0.0,1.0
2007-07-25,15.68,15.71,15.65,15.65,1600,5.48329475673633,5.49378575435764,5.47280375911502,5.47280375911502,4575.35133765678,0.0,1.0
2007-07-26,15.4,15.46,15.36,15.36,7100,5.38537877893747,5.40636077418008,5.37139078210906,5.37139078210906,20303.121560852,0.0,1.0
2007-07-27,15.49,15.49,15.49,15.49,100,5.41685177180139,5.41685177180139,5.41685177180139,5.41685177180139,285.959458603549,0.0,1.0
2007-07-30,15.4,15.4,15.4,15.4,500,5.38537877893747,5.38537877893747,5.38537877893747,5.38537877893747,1429.79729301774,0.0,1.0
2007-07-31,15.43,15.43,15.21,15.21,2400,5.39586977655877,5.39586977655877,5.31893579400253,5.31893579400253,6863.02700648518,0.0,1.0
2007-08-01,15.06,15.53,15.06,15.42,25700,5.26648080589599,5.4308397686298,5.26648080589599,5.39237277735167,73491.5808611121,0.0,1.0
2007-08-02,15.0,15.24,15.0,15.24,500,5.24549881065338,5.32942679162383,5.24549881065338,5.32942679162383,1429.79729301774,0.0,1.0
2007-08-03,14.77,15.0,14.77,15.0,4200,5.16506782889003,5.24549881065338,5.16506782889003,5.24549881065338,12010.297261349,0.0,1.0
2007-08-06,14.73,14.8,14.23,14.77,11000,5.15107983206162,5.17555882651133,4.97622987170651,5.16506782889003,31455.5404463904,0.0,1.0
2007-08-07,14.342,14.64,13.66,14.13,11600,5.01539626282605,5.1196068391977,4.77690091690168,4.94125987963548,33171.2971980117,0.0,1.0
2007-08-08,14.44,14.5,14.2,14.2,7000,5.04966685505565,5.07064885029827,4.9657388740852,4.9657388740852,20017.1621022484,0.0,1.0
2007-08-09,14.7,14.74,14.3,14.3,7000,5.14058883444031,5.15457683126872,5.00070886615622,5.00070886615622,20017.1621022484,0.0,1.0
2007-08-10,14.65,15.07,14.51,15.04,8600,5.1231038384048,5.26997780510309,5.07414584950537,5.25948680748179,24592.5134399052,0.0,1.0
2007-08-13,14.67,14.9,14.65,14.65,2500,5.130097836819,5.21052881858236,5.1231038384048,5.1231038384048,7148.98646508873,0.0,1.0
2007-08-14,14.55,15.53,14.5,15.13,9700,5.08813384633378,5.4308397686298,5.07064885029827,5.29095980034571,27738.0674845442,0.0,1.0
2007-08-15,14.55,14.55,14.55,14.55,0,5.08813384633378,5.08813384633378,5.08813384633378,5.08813384633378,0,0.0,1.0
2007-08-16,14.5,14.5,14.31,14.31,2000,5.07064885029827,5.07064885029827,5.00420586536332,5.00420586536332,5719.18917207097,0.0,1.0
2007-08-17,14.57,14.66,14.5,14.5,1200,5.09512784474798,5.1266008376119,5.07064885029827,5.07064885029827,3431.51350324259,0.0,1.0
2007-08-20,14.5001,14.6901,14.3299,14.45,16200,5.07068382029034,5.13712680522528,5.01116489378546,5.05316385426275,46325.4322937749,0.0,1.0
2007-08-21,14.3,14.7101,14.3,14.7,27700,5.00070886615622,5.14412080363948,5.00070886615622,5.14058883444031,79210.7700331831,0.0,1.0
2007-08-22,14.59,14.59,14.39,14.39,1200,5.10212184316219,5.10212184316219,5.03218185902014,5.03218185902014,3431.51350324258,0.0,1.0
2007-08-23,14.69,14.69,14.58,14.65,1600,5.13709183523321,5.13709183523321,5.09862484395508,5.1231038384048,4575.35133765678,0.0,1.0
2007-08-24,14.74,14.74,14.73,14.73,400,5.15457683126872,5.15457683126872,5.15107983206162,5.15107983206162,1143.8378344142,0.0,1.0
2007-08-27,15.23,15.23,14.68,14.75,2500,5.32592979241673,5.32592979241673,5.13359483602611,5.15807383047582,7148.98646508872,0.0,1.0
2007-08-28,14.75,15.1,14.75,15.1,3800,5.15807383047582,5.2804688027244,5.15807383047582,5.2804688027244,10866.4594269349,0.0,1.0
2007-08-29,14.79,14.79,14.78,14.78,200,5.17206182730423,5.17206182730423,5.16856482809713,5.16856482809713,571.918917207098,0.0,1.0
2007-08-30,14.6,14.9699,14.6,14.86,1300,5.10561884236929,5.23497284304,5.10561884236929,5.19654082175395,3717.47296184614,0.0,1.0
2007-08-31,14.5,14.59,14.41,14.59,3500,5.07064885029827,5.10212184316219,5.03917585743435,5.10212184316219,10008.5810511242,0.0,1.0
2007-09-04,14.58,14.58,14.31,14.33,5200,5.09862484395508,5.09862484395508,5.00420586536332,5.01119986377753,14869.8918473846,0.0,1.0
2007-09-05,14.56,14.57,14.56,14.57,300,5.09163084554088,5.09512784474798,5.09163084554088,5.09512784474798,857.878375810647,0.0,1.0
2007-09-06,14.8,14.99,14.51,14.55,3900,5.17555882651133,5.24200181144628,5.07414584950537,5.08813384633378,11152.4188855384,0.0,1.0
2007-09-07,14.83,14.87,14.79,14.79,2800,5.18604982413264,5.20003782096105,5.17206182730423,5.17206182730423,8006.86484089937,0.0,1.0
2007-09-10,14.45,14.79,14.41,14.79,3100,5.05316385426275,5.17206182730423,5.03917585743435,5.17206182730423,8864.74321671003,0.0,1.0
2007-09-11,14.7499,14.82,14.54,14.54,5100,5.15803886048375,5.18255282492554,5.08463684712667,5.08463684712667,14583.932388781,0.0,1.0
2007-09-12,14.76,14.9,14.41,14.41,3300,5.16157082968292,5.21052881858236,5.03917585743435,5.03917585743435,9436.66213391712,0.0,1.0
2007-09-13,14.77,14.93,14.77,14.8199,2900,5.16506782889003,5.22101981620366,5.16506782889003,5.18251785493347,8292.82429950291,0.0,1.0
2007-09-14,14.66,14.66,14.34,14.34,4500,5.1266008376119,5.1266008376119,5.01469686298463,5.01469686298463,12868.1756371597,0.0,1.0
2007-09-17,14.568,14.612,14.568,14.612,800,5.09442844490656,5.10981524141781,5.09442844490656,5.10981524141781,2287.67566882839,0.0,1.0
2007-09-18,14.48,14.48,14.35,14.35,900,5.06365485188406,5.06365485188406,5.01819386219173,5.01819386219173,2573.63512743194,0.0,1.0
2007-09-19,14.74,14.74,14.61,14.61,3500,5.23850481223917,5.23850481223917,5.19230361647316,5.19230361647316,9848.22995284186,0.24,1.0
2007-09-20,14.48,14.5421,14.35,14.35,2600,5.14610242070714,5.16817237653075,5.09990122494112,5.09990122494112,7315.82796496823,0.0,1.0
2007-09-21,14.56,14.6,14.37,14.37,7700,5.17453392579392,5.18874967833731,5.10700910121282,5.10700910121282,21666.1058962521,0.0,1.0
2007-09-24,14.53,14.8,14.31,14.31,9500,5.16387211138638,5.25982844105426,5.08568547239773,5.08568547239773,26730.9098719993,0.0,1.0
2007-09-25,14.54,14.54,14.32,14.32,800,5.16742604952222,5.16742604952222,5.08923941053358,5.08923941053358,2251.023989221,0.0,1.0
2007-09-26,14.4,14.5099,14.3458,14.38,3200,5.11767091562036,5.15672869573332,5.09840857092407,5.11056303934866,9004.09595688398,0.0,1.0
2007-09-27,14.4,14.45,14.38,14.4,6300,5.11767091562036,5.1354406062996,5.11056303934866,5.11767091562036,17726.8139151153,0.0,1.0
2007-09-28,14.4,14.5,14.3601,14.5,2000,5.11767091562036,5.15321029697883,5.10349070245833,5.15321029697883,5627.55997305248,0.0,1.0
2007-10-01,14.54,14.59,14.4,14.4,8100,5.16742604952222,5.18519574020146,5.11767091562036,5.11767091562036,22791.6178908626,0.0,1.0
2007-10-02,14.65,14.81,14.45,14.45,6700,5.20651936901655,5.26338237919011,5.1354406062996,5.1354406062996,18852.3259097258,0.0,1.0
2007-10-03,15.4,15.53,14.7,14.7,10700,5.47306472920511,5.51926592497112,5.22428905969578,5.22428905969578,30107.4458558308,0.0,1.0
2007-10-04,15.12,15.5,14.87,15.02,8700,5.37355446140138,5.50860411056358,5.28470600800519,5.3380150800429,24479.8858827783,0.0,1.0
2007-10-05,15.59,15.72,15.1158,15.45,6300,5.54058955378621,5.58679074955223,5.37206180738432,5.49083441988434,17726.8139151153,0.0,1.0
2007-10-08,15.7,15.75,15.5,15.74,3700,5.57968287328053,5.59745256395977,5.50860411056358,5.59389862582392,10410.9859501471,0.0,1.0
2007-10-09,15.8,15.82,15.47,15.73,7100,5.61522225463901,5.6223301309107,5.49794229615604,5.59034468768807,19977.8379043363,0.0,1.0
2007-10-10,15.72,15.72,15.41,15.51,5200,5.58679074955223,5.58679074955223,5.47661866734095,5.51215804869943,14631.6559299365,0.0,1.0
2007-10-11,15.56,15.6899,15.56,15.58,3400,5.52992773937867,5.57609339576333,5.52992773937867,5.53703561565036,9566.85195418922,0.0,1.0
2007-10-12,15.49,15.67,15.32,15.5,3300,5.50505017242773,5.56902105887299,5.44463322411833,5.50860411056358,9285.47395553661,0.0,1.0
2007-10-15,15.44,15.5,15.29,15.29,4000,5.4872804817485,5.50860411056358,5.43397140971078,5.43397140971078,11255.119946105,0.0,1.0
2007-10-16,15.4,15.5,15.25,15.5,2600,5.47306472920511,5.50860411056358,5.41975565716739,5.50860411056358,7315.82796496823,0.0,1.0
2007-10-17,15.35,15.35,15.15,15.19,5100,5.45529503852587,5.45529503852587,5.38421627580892,5.39843202835231,14350.2779312838,0.0,1.0
2007-10-18,15.35,15.3501,15.3401,15.3401,700,5.45529503852587,5.45533057790723,5.45177663977138,5.45177663977138,1969.64599056837,0.0,1.0
2007-10-19,15.5,15.5,15.28,15.28,5700,5.50860411056358,5.50860411056358,5.43041747157494,5.43041747157494,16038.5459231996,0.0,1.0
2007-10-22,15.3,15.55,15.2,15.55,2900,5.43752534784663,5.52637380124282,5.40198596648816,5.52637380124282,8159.96196092611,0.0,1.0
2007-10-23,15.5,15.5,15.36,15.5,1900,5.50860411056358,5.50860411056358,5.45884897666172,5.50860411056358,5346.18197439986,0.0,1.0
2007-10-24,15.3599,15.36,15.3,15.36,31700,5.45881343728036,5.45884897666172,5.43752534784663,5.45884897666172,89196.8255728819,0.0,1.0
2007-10-25,15.36,15.36,15.36,15.36,0,5.45884897666172,5.45884897666172,5.45884897666172,5.45884897666172,0,0.0,1.0
2007-10-26,15.55,15.55,15.3,15.34,2000,5.52637380124282,5.52637380124282,5.43752534784663,5.45174110039002,5627.55997305248,0.0,1.0
2007-10-29,15.56,15.64,15.56,15.64,700,5.52992773937867,5.55835924446545,5.52992773937867,5.55835924446545,1969.64599056837,0.0,1.0
2007-10-30,15.56,15.56,15.56,15.56,0,5.52992773937867,5.52992773937867,5.52992773937867,5.52992773937867,0,0.0,1.0
2007-10-31,15.75,16.0,15.47,15.5,13100,5.59745256395977,5.68630101735596,5.49794229615604,5.50860411056358,36860.5178234938,0.0,1.0
2007-11-01,15.54,15.57,15.3,15.57,1700,5.52281986310697,5.53348167751451,5.43752534784663,5.53348167751451,4783.42597709461,0.0,1.0
2007-11-02,15.5,15.54,15.5,15.5,600,5.50860411056358,5.52281986310697,5.50860411056358,5.50860411056358,1688.26799191575,0.0,1.0
2007-11-05,15.85,15.94,15.3,15.3,4800,5.63299194531824,5.66497738854087,5.43752534784663,5.43752534784663,13506.143935326,0.0,1.0
2007-11-06,15.66,15.66,15.31,15.51,1700,5.56546712073714,5.56546712073714,5.44107928598248,5.51215804869943,4783.42597709461,0.0,1.0
2007-11-07,15.4864,15.4864,15.41,15.41,300,5.50377075469883,5.50377075469883,5.47661866734095,5.47661866734095,844.133995957873,0.0,1.0
2007-11-08,15.22,15.5,15.22,15.34,500,5.40909384275985,5.50860411056358,5.40909384275985,5.45174110039002,1406.88999326312,0.0,1.0
2007-11-09,14.85,15.4,14.62,14.62,49400,5.2775981317335,5.47306472920511,5.195857554609,5.195857554609,139000.731334396,0.0,1.0
2007-11-12,14.65,14.99,14.59,14.99,22900,5.20651936901655,5.32735326563536,5.18519574020146,5.32735326563536,64435.5616914509,0.0,1.0
2007-11-13,14.52,14.78,13.63,14.74,95600,5.16031817325053,5.25272056478256,4.84401767916011,5.23850481223917,268997.366711909,0.0,1.0
2007-11-14,14.62,14.83,14.62,14.8,3700,5.195857554609,5.2704902554618,5.195857554609,5.25982844105426,10410.9859501471,0.0,1.0
2007-11-15,14.5,14.55,14.34,14.55,5600,5.15321029697883,5.17097998765807,5.09634728680527,5.17097998765807,15757.167924547,0.0,1.0
2007-11-16,14.4,14.48,14.25,14.39,4300,5.11767091562036,5.14610242070714,5.06436184358265,5.11411697748451,12099.2539420628,0.0,1.0
2007-11-19,14.89,15.84,13.8,14.29,7200,5.29181388427689,5.6294380071824,4.90443462746951,5.07857759612604,20259.2159029889,0.0,1.0
2007-11-20,14.71,14.75,14.2,14.23,3900,5.22784299783163,5.24205875037502,5.04659215290341,5.05725396731095,10973.7419474524,0.0,1.0
2007-11-21,14.7199,14.72,14.27,14.67,7300,5.23136139658612,5.23139693596748,5.07146971985434,5.21362724528824,20540.5939016416,0.0,1.0
2007-11-23,14.52,14.52,14.17,14.44,3300,5.16031817325053,5.16031817325053,5.03593033849587,5.13188666816375,9285.4739555366,0.0,1.0
2007-11-26,14.79,14.91,14.62,14.62,4600,5.25627450291841,5.29892176054858,5.195857554609,5.195857554609,12943.3879380207,0.0,1.0
2007-11-27,14.84,14.84,14.83,14.84,300,5.27404419359765,5.27404419359765,5.2704902554618,5.27404419359765,844.133995957873,0.0,1.0
2007-11-28,14.6101,14.695,14.61,14.61,4000,5.19233915585451,5.22251209062786,5.19230361647316,5.19230361647316,11255.119946105,0.0,1.0
2007-11-29,14.795,14.795,14.775,14.775,900,5.25805147198633,5.25805147198633,5.25094359571464,5.25094359571464,2532.40198787362,0.0,1.0
2007-11-30,14.8,14.87,14.8,14.87,900,5.25982844105426,5.28470600800519,5.25982844105426,5.28470600800519,2532.40198787362,0.0,1.0
2007-12-03,14.8,14.95,14.8,14.95,1600,5.25982844105426,5.31313751309197,5.25982844105426,5.31313751309197,4502.04797844199,0.0,1.0
2007-12-04,14.8,15.0,14.8,14.97,7200,5.25982844105426,5.33090720377121,5.25982844105426,5.32024538936367,20259.2159029889,0.0,1.0
2007-12-05,14.81,15.0,14.8,14.98,5200,5.26338237919011,5.33090720377121,5.25982844105426,5.32379932749951,14631.6559299365,0.0,1.0
2007-12-06,14.74,14.78,14.5,14.5,1200,5.23850481223917,5.25272056478256,5.15321029697883,5.15321029697883,3376.53598383149,0.0,1.0
2007-12-07,14.81,14.81,14.49,14.58,800,5.26338237919011,5.26338237919011,5.14965635884299,5.18164180206561,2251.02398922099,0.0,1.0
2007-12-10,14.766,14.99,14.66,14.66,2700,5.24774505139238,5.32735326563536,5.21007330715239,5.21007330715239,7597.20596362085,0.0,1.0
2007-12-11,14.81,15.0,14.7,14.87,4900,5.26338237919011,5.33090720377121,5.22428905969578,5.28470600800519,13787.5219339786,0.0,1.0
2007-12-12,14.99,14.99,14.71,14.71,3500,5.32735326563536,5.32735326563536,5.22784299783163,5.22784299783163,9848.22995284185,0.0,1.0
2007-12-13,14.81,14.87,14.69,14.85,2800,5.26338237919011,5.28470600800519,5.22073512155994,5.2775981317335,7878.58396227347,0.0,1.0
2007-12-14,14.68,14.79,14.64,14.69,3500,5.21718118342409,5.25627450291841,5.2029654308807,5.22073512155994,9848.22995284185,0.0,1.0
2007-12-17,14.4,14.9599,14.36,14.37,700,5.11767091562036,5.31665591184646,5.10345516307697,5.10700910121282,1969.64599056837,0.0,1.0
2007-12-18,14.4,14.41,13.83,14.41,900,5.11767091562036,5.12122485375621,4.91509644187705,5.12122485375621,2532.40198787362,0.0,1.0
2007-12-19,14.65,14.65,14.11,14.26,1800,5.20651936901655,5.20651936901655,5.01460670968078,5.0679157817185,5064.80397574723,0.0,1.0
2007-12-20,14.4,14.64,14.25,14.545,1600,5.11767091562036,5.2029654308807,5.06436184358265,5.16920301859015,4502.04797844199,0.0,1.0
2007-12-21,14.67,14.67,14.5,14.5,1400,5.21362724528824,5.21362724528824,5.15321029697883,5.15321029697883,3939.29198113674,0.0,1.0
2007-12-24,14.67,14.67,14.67,14.67,951,5.21362724528824,5.21362724528824,5.21362724528824,5.21362724528824,2675.90476718646,0.0,1.0
2007-12-26,14.67,14.67,14.5,14.5,951,5.21362724528824,5.21362724528824,5.15321029697883,5.15321029697883,2675.90476718646,0.0,1.0
2007-12-27,14.74,14.76,14.54,14.76,5100,5.23850481223917,5.24561268851087,5.16742604952222,5.24561268851087,14350.2779312838,0.0,1.0
2007-12-28,14.94,14.95,14.72,14.72,6400,5.30958357495612,5.31313751309197,5.23139693596748,5.23139693596748,18008.191913768,0.0,1.0
2007-12-31,15.0,15.0,14.9501,15.0,600,5.33090720377121,5.33090720377121,5.31317305247333,5.33090720377121,1688.26799191574,0.0,1.0
2008-01-02,14.8,14.98,14.8,14.98,3300,5.25982844105426,5.32379932749951,5.25982844105426,5.32379932749951,9285.4739555366,0.0,1.0
2008-01-03,14.8,14.9,14.8,14.8,1900,5.25982844105426,5.29536782241273,5.25982844105426,5.25982844105426,5346.18197439986,0.0,1.0
2008-01-04,14.82,14.82,14.82,14.82,300,5.26693631732595,5.26693631732595,5.26693631732595,5.26693631732595,844.133995957873,0.0,1.0
2008-01-07,14.95,14.95,14.78,14.78,1000,5.31313751309197,5.31313751309197,5.25272056478256,5.25272056478256,2813.77998652624,0.0,1.0
2008-01-08,14.85,14.95,14.85,14.95,6000,5.2775981317335,5.31313751309197,5.2775981317335,5.31313751309197,16882.6799191574,0.0,1.0
2008-01-09,14.74,15.0,14.68,14.78,7900,5.23850481223917,5.33090720377121,5.21718118342409,5.25272056478256,22228.8618935573,0.0,1.0
2008-01-10,14.79,15.14,14.77,14.78,4000,5.25627450291841,5.38066233767307,5.24916662664672,5.25272056478256,11255.119946105,0.0,1.0
2008-01-11,15.1,15.1,14.78,14.78,2400,5.36644658512968,5.36644658512968,5.25272056478256,5.25272056478256,6753.07196766299,0.0,1.0
2008-01-14,14.79,14.96,14.73,14.81,4800,5.25627450291841,5.31669145122782,5.23495087410333,5.26338237919011,13506.143935326,0.0,1.0
2008-01-15,14.73,15.01,14.73,14.93,2100,5.23495087410333,5.33446114190706,5.23495087410333,5.30602963682028,5908.93797170511,0.0,1.0
2008-01-16,14.98,14.98,14.87,14.87,1100,5.32379932749951,5.32379932749951,5.28470600800519,5.28470600800519,3095.15798517887,0.0,1.0
2008-01-17,14.75,14.84,14.68,14.84,5400,5.24205875037502,5.27404419359765,5.21718118342409,5.27404419359765,15194.4119272417,0.0,1.0
2008-01-18,14.81,14.81,14.74,14.78,11400,5.26338237919011,5.26338237919011,5.23850481223917,5.25272056478256,32077.0918463991,0.0,1.0
2008-01-22,14.81,14.81,14.25,14.25,4700,5.26338237919011,5.26338237919011,5.06436184358265,5.06436184358265,13224.7659366733,0.0,1.0
2008-01-23,14.95,15.09,14.75,14.79,3200,5.31313751309197,5.36289264699383,5.24205875037502,5.25627450291841,9004.09595688398,0.0,1.0
2008-01-24,15.06,15.06,14.79,14.86,1700,5.35223083258629,5.35223083258629,5.25627450291841,5.28115206986934,4783.42597709461,0.0,1.0
2008-01-25,15.02,15.05,14.91,14.94,2600,5.3380150800429,5.34867689445045,5.29892176054858,5.30958357495612,7315.82796496824,0.0,1.0
2008-01-28,15.0,15.0,15.0,15.0,3900,5.33090720377121,5.33090720377121,5.33090720377121,5.33090720377121,10973.7419474523,0.0,1.0
2008-01-29,15.0,15.0001,15.0,15.0001,1100,5.33090720377121,5.33094274315257,5.33090720377121,5.33094274315257,3095.15798517887,0.0,1.0
2008-01-30,14.98,14.99,14.88,14.88,900,5.32379932749951,5.32735326563536,5.28825994614104,5.28825994614104,2532.40198787362,0.0,1.0
2008-01-31,14.9,14.9,14.9,14.9,25100,5.29536782241273,5.29536782241273,5.29536782241273,5.29536782241273,70625.8776618087,0.0,1.0
2008-02-01,15.08,15.1,14.85,15.08,8900,5.35933870885799,5.36644658512968,5.2775981317335,5.35933870885799,25042.6418800835,0.0,1.0
2008-02-04,15.16,15.25,14.76,14.76,17300,5.38777021394477,5.41975565716739,5.24561268851087,5.24561268851087,48678.393766904,0.0,1.0
2008-02-05,15.2,15.25,15.16,15.16,2900,5.40198596648816,5.41975565716739,5.38777021394477,5.38777021394477,8159.9619609261,0.0,1.0
2008-02-06,15.2,15.2,15.2,15.2,300,5.40198596648816,5.40198596648816,5.40198596648816,5.40198596648816,844.133995957872,0.0,1.0
2008-02-07,15.2,15.22,15.01,15.2,6300,5.40198596648816,5.40909384275985,5.33446114190706,5.40198596648816,17726.8139151153,0.0,1.0
2008-02-08,15.2,15.2,15.2,15.2,4300,5.40198596648816,5.40198596648816,5.40198596648816,5.40198596648816,12099.2539420628,0.0,1.0
2008-02-11,15.14,15.18,15.0,15.0,14100,5.38066233767307,5.39487809021646,5.33090720377121,5.33090720377121,39674.29781002,0.0,1.0
2008-02-12,15.3,15.3,15.2,15.2,2800,5.43752534784663,5.43752534784663,5.40198596648816,5.40198596648816,7878.58396227348,0.0,1.0
2008-02-13,15.18,15.25,15.03,15.09,7300,5.39487809021646,5.41975565716739,5.34156901817875,5.36289264699383,20540.5939016416,0.0,1.0
2008-02-14,15.24,15.24,15.24,15.24,200,5.41620171903155,5.41620171903155,5.41620171903155,5.41620171903155,562.755997305248,0.0,1.0
2008-02-15,15.22,15.22,14.92,15.12,3300,5.40909384275985,5.40909384275985,5.30247569868443,5.37355446140138,9285.4739555366,0.0,1.0
2008-02-19,14.995,15.02,14.91,15.02,2200,5.32913023470328,5.3380150800429,5.29892176054858,5.3380150800429,6190.31597035774,0.0,1.0
2008-02-20,14.995,14.995,14.995,14.995,600,5.32913023470328,5.32913023470328,5.32913023470328,5.32913023470328,1688.26799191575,0.0,1.0
2008-02-21,15.0,15.0,15.0,15.0,229,5.33090720377121,5.33090720377121,5.33090720377121,5.33090720377121,644.355616914509,0.0,1.0
2008-02-22,15.02,15.23,14.86,15.0,3800,5.3380150800429,5.4126477808957,5.28115206986934,5.33090720377121,10692.3639487997,0.0,1.0
2008-02-25,15.0,15.0101,15.0,15.0101,700,5.33090720377121,5.33449668128841,5.33090720377121,5.33449668128841,1969.64599056837,0.0,1.0
2008-02-26,14.97,14.99,14.78,14.795,2400,5.32024538936367,5.32735326563536,5.25272056478256,5.25805147198633,6753.07196766298,0.0,1.0
2008-02-27,14.97,14.97,14.97,14.97,1566,5.32024538936367,5.32024538936367,5.32024538936367,5.32024538936367,4406.37945890009,0.0,1.0
2008-02-28,14.78,14.78,14.78,14.78,100,5.25272056478256,5.25272056478256,5.25272056478256,5.25272056478256,281.377998652624,0.0,1.0
2008-02-29,14.76,14.77,14.76,14.77,1600,5.24561268851087,5.24916662664672,5.24561268851087,5.24916662664672,4502.04797844199,0.0,1.0
2008-03-03,15.04,15.04,14.76,14.79,4700,5.3451229563146,5.3451229563146,5.24561268851087,5.25627450291841,13224.7659366733,0.0,1.0
2008-03-04,14.8201,14.865,14.7901,14.7901,1100,5.26697185670731,5.28292903893727,5.25631004229977,5.25631004229977,3095.15798517887,0.0,1.0
2008-03-05,15.25,15.25,14.93,14.93,19300,5.41975565716739,5.41975565716739,5.30602963682028,5.30602963682028,54305.9537399565,0.0,1.0
2008-03-06,14.88,15.0799,14.76,14.9,1400,5.28825994614104,5.35930316947663,5.24561268851087,5.29536782241273,3939.29198113674,0.0,1.0
2008-03-07,14.88,14.88,14.88,14.88,0,5.28825994614104,5.28825994614104,5.28825994614104,5.28825994614104,0,0.0,1.0
2008-03-10,15.2,15.2,14.85,15.18,2300,5.40198596648816,5.40198596648816,5.2775981317335,5.39487809021646,6471.69396901035,0.0,1.0
2008-03-11,14.9201,15.15,14.92,15.15,3900,5.30251123806579,5.38421627580892,5.30247569868443,5.38421627580892,10973.7419474523,0.0,1.0
2008-03-12,15.0,15.2,14.7,14.7,14000,5.33090720377121,5.40198596648816,5.22428905969578,5.22428905969578,39392.9198113674,0.0,1.0
2008-03-13,15.2,15.2,14.7,14.7,4600,5.40198596648816,5.40198596648816,5.22428905969578,5.22428905969578,12943.3879380207,0.0,1.0
2008-03-14,14.93,15.2,14.77,15.2,700,5.30602963682028,5.40198596648816,5.24916662664672,5.40198596648816,1969.64599056837,0.0,1.0
2008-03-17,14.804,15.16,14.76,15.16,1200,5.2612500163086,5.38777021394477,5.24561268851087,5.38777021394477,3376.53598383149,0.0,1.0
2008-03-18,14.7,14.7,14.7,14.7,300,5.30958357495612,5.30958357495612,5.30958357495612,5.30958357495612,830.573610480638,0.24,1.0
2008-03-19,15.12,15.19,14.97,14.97,4600,5.46128596281201,5.48656969412133,5.40710653857777,5.40710653857777,12735.4620273698,0.0,1.0
2008-03-20,14.781,14.886,14.76,14.78,3000,5.33884046404262,5.37676606100659,5.33125534464982,5.33847926788105,8305.73610480637,0.0,1.0
2008-03-24,15.05,15.25,14.99,15.05,5500,5.4360022315027,5.50824146381503,5.414330461809,5.4360022315027,15227.1828588117,0.0,1.0
2008-03-25,15.54,16.01,15.25,15.25,15400,5.6129883506679,5.78275054660187,5.50824146381503,5.50824146381503,42636.1120046728,0.0,1.0
2008-03-26,15.625,15.79,15.53,15.54,1000,5.64369002440064,5.70328739105831,5.60937638905228,5.6129883506679,2768.57870160213,0.0,1.0
2008-03-27,15.6,15.6,15.427,15.44,3500,5.6346601203616,5.6346601203616,5.57217318441144,5.57686873451174,9690.02545560744,0.0,1.0
2008-03-28,15.25,15.5,15.25,15.5,2500,5.50824146381503,5.59854050420544,5.50824146381503,5.59854050420544,6921.44675400531,0.0,1.0
2008-03-31,15.23,15.6,15.15,15.59,2600,5.50101754058379,5.6346601203616,5.47212184765886,5.63104815874598,7198.30462416553,0.0,1.0
2008-04-01,15.79,15.79,15.485,15.6,2100,5.70328739105831,5.70328739105831,5.59312256178201,5.6346601203616,5814.01527336447,0.0,1.0
2008-04-02,15.85,15.85,15.79,15.8,5700,5.72495916075201,5.72495916075201,5.70328739105831,5.70689935267393,15780.8985991321,0.0,1.0
2008-04-03,15.9,15.9,15.85,15.85,3600,5.74301896883009,5.74301896883009,5.72495916075201,5.72495916075201,9966.88332576766,0.0,1.0
2008-04-04,15.89,15.99,15.58,15.73,10900,5.73940700721448,5.77552662337064,5.62743619713037,5.68161562136461,30177.5078474632,0.0,1.0
2008-04-07,15.99,15.99,15.9,15.94,4200,5.77552662337064,5.77552662337064,5.74301896883009,5.75746681529256,11628.0305467289,0.0,1.0
2008-04-08,15.99,15.99,15.63,15.86,4100,5.77552662337064,5.77552662337064,5.64549600520845,5.72857112236763,11351.1726765687,0.0,1.0
2008-04-09,15.9,15.9,15.9,15.9,1500,5.74301896883009,5.74301896883009,5.74301896883009,5.74301896883009,4152.86805240319,0.0,1.0
2008-04-10,15.9,15.9,15.72,15.72,1600,5.74301896883009,5.74301896883009,5.678003659749,5.678003659749,4429.7259225634,0.0,1.0
2008-04-11,15.56,15.75,15.56,15.75,5200,5.62021227389913,5.68883954459585,5.62021227389913,5.68883954459585,14396.6092483311,0.0,1.0
2008-04-14,15.07,15.56,15.06,15.5599,1700,5.44322615473393,5.62021227389913,5.43961419311831,5.62017615428298,4706.58379272362,0.0,1.0
2008-04-15,15.02,15.47,15.0,15.1,1700,5.42516634665585,5.58770461935859,5.41794242342462,5.45406203958078,4706.58379272361,0.0,1.0
2008-04-16,15.19,15.25,15.19,15.19,1700,5.48656969412133,5.50824146381503,5.48656969412133,5.48656969412133,4706.58379272361,0.0,1.0
2008-04-17,15.39,15.39,15.242,15.25,3900,5.55880892643366,5.55880892643366,5.50535189452253,5.50824146381503,10797.4569362483,0.0,1.0
2008-04-18,15.6,15.89,15.06,15.5,2100,5.6346601203616,5.73940700721448,5.43961419311831,5.59854050420544,5814.01527336447,0.0,1.0
2008-04-21,15.99,15.99,15.75,15.75,7400,5.77552662337064,5.77552662337064,5.68883954459585,5.68883954459585,20487.4823918557,0.0,1.0
2008-04-22,15.8255,15.85,15.6,15.85,1300,5.71610985479375,5.72495916075201,5.6346601203616,5.72495916075201,3599.15231208276,0.0,1.0
2008-04-23,15.99,15.99,15.55,15.57,1500,5.77552662337064,5.77552662337064,5.61660031228352,5.62382423551475,4152.86805240319,0.0,1.0
2008-04-24,15.99,15.99,15.99,15.99,0,5.77552662337064,5.77552662337064,5.77552662337064,5.77552662337064,0,0.0,1.0
2008-04-25,15.55,15.56,15.55,15.55,2800,5.61660031228352,5.62021227389913,5.61660031228352,5.61660031228352,7752.02036448595,0.0,1.0
2008-04-28,15.43,15.44,15.43,15.44,800,5.57325677289612,5.57686873451174,5.57325677289612,5.57686873451174,2214.8629612817,0.0,1.0
2008-04-29,15.42,15.43,15.42,15.43,800,5.5696448112805,5.57325677289612,5.5696448112805,5.57325677289612,2214.8629612817,0.0,1.0
2008-04-30,15.42,15.42,15.42,15.42,500,5.5696448112805,5.5696448112805,5.5696448112805,5.5696448112805,1384.28935080106,0.0,1.0
2008-05-01,16.0,16.0,15.4201,15.89,6400,5.77913858498626,5.77913858498626,5.56968093089666,5.73940700721448,17718.9036902536,0.0,1.0
2008-05-02,15.74,15.99,15.47,15.96,1100,5.68522758298023,5.77552662337064,5.58770461935859,5.76469073852379,3045.43657176234,0.0,1.0
2008-05-05,15.69,15.69,15.25,15.48,6100,5.66716777490215,5.66716777490215,5.50824146381503,5.5913165809742,16888.330079773,0.0,1.0
2008-05-06,15.36,15.45,15.11,15.45,3900,5.54797304158681,5.58048069612735,5.4576740011964,5.58048069612735,10797.4569362483,0.0,1.0
2008-05-07,15.08,15.37,15.08,15.35,1800,5.44683811634955,5.55158500320242,5.44683811634955,5.54436107997119,4983.44166288382,0.0,1.0
2008-05-08,15.4899,15.4899,15.06,15.06,2000,5.59489242297366,5.59489242297366,5.43961419311831,5.43961419311831,5537.15740320426,0.0,1.0
2008-05-09,15.6389,15.884,15.4,15.48,3000,5.64871065104635,5.73723983024511,5.56242088804927,5.5913165809742,8305.73610480638,0.0,1.0
2008-05-12,15.614,15.99,15.552,15.93,1800,5.63971686662346,5.77552662337064,5.61732270460664,5.75385485367694,4983.44166288383,0.0,1.0
2008-05-13,15.43,15.8,15.1601,15.54,5600,5.57325677289612,5.70689935267393,5.47576992889063,5.6129883506679,15504.0407289719,0.0,1.0
2008-05-14,15.06,15.304,15.06,15.28,2800,5.43961419311831,5.52774605653935,5.43961419311831,5.51907734866187,7752.02036448596,0.0,1.0
2008-05-15,15.44,15.59,15.44,15.59,600,5.57686873451174,5.63104815874598,5.57686873451174,5.63104815874598,1661.14722096128,0.0,1.0
2008-05-16,15.42,15.48,15.07,15.45,500,5.5696448112805,5.5913165809742,5.44322615473393,5.58048069612735,1384.28935080106,0.0,1.0
2008-05-19,15.08,15.08,15.08,15.08,200,5.44683811634955,5.44683811634955,5.44683811634955,5.44683811634955,553.715740320425,0.0,1.0
2008-05-20,15.2,15.5,15.0,15.25,2400,5.49018165573694,5.59854050420544,5.41794242342462,5.50824146381503,6644.58888384511,0.0,1.0
2008-05-21,15.15,15.2,15.15,15.2,600,5.47212184765886,5.49018165573694,5.47212184765886,5.49018165573694,1661.14722096128,0.0,1.0
2008-05-22,15.27,15.3,15.15,15.15,1300,5.51546538704626,5.52630127189311,5.47212184765886,5.47212184765886,3599.15231208276,0.0,1.0
2008-05-23,15.25,15.25,15.25,15.25,100,5.50824146381503,5.50824146381503,5.50824146381503,5.50824146381503,276.857870160212,0.0,1.0
2008-05-27,15.25,15.37,15.25,15.35,2500,5.50824146381503,5.55158500320242,5.50824146381503,5.54436107997119,6921.44675400531,0.0,1.0
2008-05-28,15.25,15.25,15.25,15.25,200,5.50824146381503,5.50824146381503,5.50824146381503,5.50824146381503,553.715740320425,0.0,1.0
2008-05-29,15.16,15.16,15.16,15.16,100,5.47573380927448,5.47573380927448,5.47573380927448,5.47573380927448,276.857870160213,0.0,1.0
2008-05-30,15.15,15.65,15.15,15.4,5600,5.47212184765886,5.65271992843968,5.47212184765886,5.56242088804927,15504.0407289719,0.0,1.0
2008-06-02,15.44,15.44,15.15,15.15,1900,5.57686873451174,5.57686873451174,5.47212184765886,5.47212184765886,5260.29953304404,0.0,1.0
2008-06-03,15.44,15.44,15.44,15.44,0,5.57686873451174,5.57686873451174,5.57686873451174,5.57686873451174,0,0.0,1.0
2008-06-04,15.54,15.618,15.07,15.07,900,5.6129883506679,5.64116165126971,5.44322615473393,5.44322615473393,2491.72083144191,0.0,1.0
2008-06-05,15.54,15.54,15.54,15.54,0,5.6129883506679,5.6129883506679,5.6129883506679,5.6129883506679,0,0.0,1.0
2008-06-06,15.0,15.25,15.0,15.25,4500,5.41794242342462,5.50824146381503,5.41794242342462,5.50824146381503,12458.6041572096,0.0,1.0
2008-06-09,15.0,15.0,15.0,15.0,66,5.41794242342462,5.41794242342462,5.41794242342462,5.41794242342462,182.72619430574,0.0,1.0
2008-06-10,15.35,15.35,15.0,15.19,3800,5.54436107997119,5.54436107997119,5.41794242342462,5.48656969412133,10520.5990660881,0.0,1.0
2008-06-11,15.37,15.45,14.93,15.3,3500,5.55158500320242,5.58048069612735,5.3926586921153,5.52630127189311,9690.02545560745,0.0,1.0
2008-06-12,15.29,15.55,14.72,15.02,4400,5.52268931027749,5.61660031228352,5.31680749818736,5.42516634665585,12181.7462870494,0.0,1.0
2008-06-13,15.034,15.034,14.8901,15.02,1200,5.43022309291771,5.43022309291771,5.37824696526899,5.42516634665585,3322.29444192255,0.0,1.0
2008-06-16,14.5,14.813,13.94,14.76,11600,5.2373443426438,5.35039874121259,5.03507449216928,5.33125534464982,32115.5129385846,0.0,1.0
2008-06-17,14.5,14.5,14.4,14.43,500,5.2373443426438,5.2373443426438,5.20122472648763,5.21206061133448,1384.28935080106,0.0,1.0
2008-06-18,15.0499,15.05,14.86,14.87,7800,5.43596611188654,5.4360022315027,5.36737496080599,5.3709869224216,21594.9138724966,0.0,1.0
2008-06-19,15.05,15.05,14.9,14.9,1300,5.4360022315027,5.4360022315027,5.38182280726845,5.38182280726845,3599.15231208276,0.0,1.0
2008-06-20,15.04,15.49,15.0,15.32,3500,5.43239026988708,5.59492854258982,5.41794242342462,5.53352519512434,9690.02545560744,0.0,1.0
2008-06-23,15.04,15.04,15.04,15.04,300,5.43239026988708,5.43239026988708,5.43239026988708,5.43239026988708,830.573610480638,0.0,1.0
2008-06-24,14.96,14.96,14.63,14.63,1800,5.40349457696215,5.40349457696215,5.28429984364681,5.28429984364681,4983.44166288383,0.0,1.0
2008-06-25,15.35,15.55,15.0,15.0,11300,5.54436107997119,5.61660031228352,5.41794242342462,5.41794242342462,31284.939328104,0.0,1.0
2008-06-26,15.0,15.19,15.0,15.19,2700,5.41794242342462,5.48656969412133,5.41794242342462,5.48656969412133,7475.16249432574,0.0,1.0
2008-06-27,14.96,15.0,14.96,14.96,1300,5.40349457696215,5.41794242342462,5.40349457696215,5.40349457696215,3599.15231208276,0.0,1.0
2008-06-30,14.96,15.0,14.96,14.96,1200,5.40349457696215,5.41794242342462,5.40349457696215,5.40349457696215,3322.29444192255,0.0,1.0
2008-07-01,14.96,15.0,14.96,14.97,1900,5.40349457696215,5.41794242342462,5.40349457696215,5.40710653857777,5260.29953304404,0.0,1.0
2008-07-02,14.96,14.96,14.96,14.96,400,5.40349457696215,5.40349457696215,5.40349457696215,5.40349457696215,1107.43148064085,0.0,1.0
2008-07-03,15.0,15.0,15.0,15.0,22800,5.41794242342462,5.41794242342462,5.41794242342462,5.41794242342462,63123.5943965284,0.0,1.0
2008-07-07,15.0,15.14,14.96,15.14,8700,5.41794242342462,5.46850988604325,5.40349457696215,5.46850988604325,24086.6347039385,0.0,1.0
2008-07-08,14.98,15.15,14.98,15.0,5500,5.41071850019338,5.47212184765886,5.41071850019338,5.41794242342462,15227.1828588117,0.0,1.0
2008-07-09,14.794,15.0,14.794,14.96,39600,5.34353601414292,5.41794242342462,5.34353601414292,5.40349457696215,109635.716583444,0.0,1.0
2008-07-10,14.99,15.1,14.26,14.26,4100,5.414330461809,5.45406203958078,5.150657263869,5.150657263869,11351.1726765687,0.0,1.0
2008-07-11,15.0,15.0,14.5,14.58,50600,5.41794242342462,5.41794242342462,5.2373443426438,5.26624003556873,140090.082301067,0.0,1.0
2008-07-14,15.0,15.0,14.8,14.81,14100,5.41794242342462,5.41794242342462,5.34570319111229,5.3493151527279,39036.95969259,0.0,1.0
2008-07-15,14.8219,15.14,14.8133,15.14,29100,5.35361338705049,5.46850988604325,5.35050710006106,5.46850988604325,80565.6402166218,0.0,1.0
2008-07-16,14.6087,14.8,14.57,14.8,1400,5.27660636540555,5.34570319111229,5.26262807395311,5.34570319111229,3876.01018224297,0.0,1.0
2008-07-17,14.641,14.68,14.5,14.57,8500,5.28827300142399,5.30235965172489,5.2373443426438,5.26262807395311,23532.9189636181,0.0,1.0
2008-07-18,14.5,14.57,14.5,14.5,3800,5.2373443426438,5.26262807395311,5.2373443426438,5.2373443426438,10520.5990660881,0.0,1.0
2008-07-21,14.73,14.87,14.56,14.75,2500,5.32041945980297,5.3709869224216,5.25901611233749,5.32764338303421,6921.44675400532,0.0,1.0
2008-07-22,15.01,15.13,14.405,14.43,4400,5.42155438504023,5.46489792442763,5.20303070729544,5.21206061133448,12181.7462870494,0.0,1.0
2008-07-23,15.0,15.01,15.0,15.01,500,5.41794242342462,5.42155438504023,5.41794242342462,5.42155438504023,1384.28935080106,0.0,1.0
2008-07-24,15.0,15.0,15.0,15.0,2,5.41794242342462,5.41794242342462,5.41794242342462,5.41794242342462,5.53715740320425,0.0,1.0
2008-07-25,15.12,15.12,14.97,14.97,700,5.46128596281201,5.46128596281201,5.40710653857777,5.40710653857777,1938.00509112149,0.0,1.0
2008-07-28,15.13,15.13,14.91,15.0,1600,5.46489792442763,5.46489792442763,5.38543476888407,5.41794242342462,4429.7259225634,0.0,1.0
2008-07-29,14.77,14.77,14.72,14.73,1400,5.33486730626544,5.33486730626544,5.31680749818736,5.32041945980297,3876.01018224298,0.0,1.0
2008-07-30,14.77,14.77,14.77,14.77,1,5.33486730626544,5.33486730626544,5.33486730626544,5.33486730626544,2.76857870160213,0.0,1.0
2008-07-31,14.77,14.77,14.77,14.77,0,5.33486730626544,5.33486730626544,5.33486730626544,5.33486730626544,0,0.0,1.0
2008-08-01,15.3,15.3,14.69,14.69,5000,5.52630127189311,5.52630127189311,5.30597161334051,5.30597161334051,13842.8935080106,0.0,1.0
2008-08-04,15.0,15.25,14.52,14.63,7200,5.41794242342462,5.50824146381503,5.24456826587503,5.28429984364681,19933.7666515353,0.0,1.0
2008-08-05,14.662,14.662,14.63,14.65,700,5.29585812081678,5.29585812081678,5.28429984364681,5.29152376687804,1938.00509112149,0.0,1.0
2008-08-06,14.7,14.7,14.41,14.41,2800,5.30958357495612,5.30958357495612,5.20483668810325,5.20483668810325,7752.02036448596,0.0,1.0
2008-08-07,14.53,14.58,14.29,14.51,1700,5.24818022749064,5.26624003556873,5.16149314871585,5.24095630425941,4706.58379272362,0.0,1.0
2008-08-08,15.75,16.69,15.55,15.55,12600,5.68883954459585,6.02836393646379,5.61660031228352,5.61660031228352,34884.0916401868,0.0,1.0
2008-08-11,15.85,16.05,15.445,15.9001,20700,5.72495916075201,5.79719839306434,5.57867471531955,5.74305508844625,57309.579123164,0.0,1.0
2008-08-12,15.28,15.4,15.01,15.36,3300,5.51907734866187,5.56242088804927,5.42155438504023,5.54797304158681,9136.30971528703,0.0,1.0
2008-08-13,15.2,15.48,15.184,15.48,27200,5.49018165573694,5.5913165809742,5.48440251715196,5.5913165809742,75305.3406835779,0.0,1.0
2008-08-14,15.27,15.41,15.11,15.25,6900,5.51546538704626,5.56603284966489,5.4576740011964,5.50824146381503,19103.1930410547,0.0,1.0
2008-08-15,15.1,15.15,15.1,15.11,1000,5.45406203958078,5.47212184765886,5.45406203958078,5.4576740011964,2768.57870160213,0.0,1.0
2008-08-18,14.99,15.15,14.9501,15.15,27100,5.414330461809,5.47212184765886,5.39991873496269,5.47212184765886,75028.4828134176,0.0,1.0
2008-08-19,14.9,15.09,14.53,15.08,11900,5.38182280726845,5.45045007796516,5.24818022749064,5.44683811634955,32946.0865490653,0.0,1.0
2008-08-20,14.9,14.9,14.9,14.9,0,5.38182280726845,5.38182280726845,5.38182280726845,5.38182280726845,0,0.0,1.0
2008-08-21,15.5,15.76,15.35,15.725,900,5.59854050420544,5.69245150621146,5.54436107997119,5.67980964055681,2491.72083144191,0.0,1.0
2008-08-22,15.9,15.92,15.56,15.56,4100,5.74301896883009,5.75024289206133,5.62021227389913,5.62021227389913,11351.1726765687,0.0,1.0
2008-08-25,15.238,16.0,15.238,15.9,4100,5.50390710987629,5.77913858498626,5.50390710987629,5.74301896883009,11351.1726765687,0.0,1.0
2008-08-26,15.35,15.36,15.2199,15.25,3100,5.54436107997119,5.54797304158681,5.49736945935202,5.50824146381503,8582.59397496659,0.0,1.0
2008-08-27,15.5,15.69,15.5,15.69,3900,5.59854050420544,5.66716777490215,5.59854050420544,5.66716777490215,10797.4569362483,0.0,1.0
2008-08-28,15.75,15.75,15.62,15.6999,5600,5.68883954459585,5.68883954459585,5.64188404359283,5.67074361690161,15504.0407289719,0.0,1.0
2008-08-29,15.8649,15.92,15.86,15.89,1600,5.73034098355928,5.75024289206133,5.72857112236763,5.73940700721448,4429.7259225634,0.0,1.0
2008-09-02,15.75,16.1,15.56,15.83,9400,5.68883954459585,5.81525820114242,5.62021227389913,5.71773523752078,26024.63979506,0.0,1.0
2008-09-03,15.8999,15.8999,15.8999,15.8999,200,5.74298284921394,5.74298284921394,5.74298284921394,5.74298284921394,553.715740320425,0.0,1.0
2008-09-04,15.93,15.93,15.75,15.85,5700,5.75385485367694,5.75385485367694,5.68883954459585,5.72495916075201,15780.8985991321,0.0,1.0
2008-09-05,16.15,16.15,15.33,15.33,1800,5.8333180092205,5.8333180092205,5.53713715673996,5.53713715673996,4983.44166288383,0.0,1.0
2008-09-08,16.45,16.48,16.34,16.34,1800,5.94167685768899,5.95251274253584,5.90194527991721,5.90194527991721,4983.44166288383,0.0,1.0
2008-09-09,16.48,16.48,16.19,16.48,3000,5.95251274253584,5.95251274253584,5.84776585568297,5.95251274253584,8305.73610480638,0.0,1.0
2008-09-10,16.64,16.75,16.49,16.49,2400,6.01030412838571,6.05003570615749,5.95612470415146,5.95612470415146,6644.5888838451,0.0,1.0
2008-09-11,17.3,17.605,16.65,16.65,20800,6.24869359501639,6.35885842429269,6.01391609000132,6.01391609000132,57586.4369933242,0.0,1.0
2008-09-12,17.578,17.75,17.21,17.2704,10000,6.34910612793053,6.41123186771913,6.21618594047584,6.23800218863417,27685.7870160212,0.0,1.0
2008-09-15,17.35,17.65,17.0,17.5,29500,6.26675340309447,6.37511225156296,6.1403347465479,6.32093282732872,81673.0716972628,0.0,1.0
2008-09-16,16.83,17.34,16.75,17.34,51600,6.07893139908242,6.26314144147886,6.05003570615749,6.26314144147886,142858.66100267,0.0,1.0
2008-09-17,17.4,17.4,16.45,17.22,14200,6.28481321117255,6.28481321117255,5.94167685768899,6.21979790209146,39313.8175627502,0.0,1.0
2008-09-18,17.48,17.8899,17.1501,17.57,11400,6.31370890409748,6.4617632107216,6.1945502903983,6.34621655863803,31561.7971982643,0.0,1.0
2008-09-19,18.21,18.21,17.48,17.5,5800,6.57738210203748,6.57738210203748,6.31370890409748,6.32093282732872,16057.7564692923,0.0,1.0
2008-09-22,17.665,17.99,17.16,17.98,10200,6.38053019398639,6.49791894649392,6.19812613239776,6.49430698487831,28239.5027563417,0.0,1.0
2008-09-23,17.46,17.67,17.16,17.67,10000,6.30648498086625,6.3823361747942,6.19812613239776,6.3823361747942,27685.7870160213,0.0,1.0
2008-09-24,17.1,17.24,16.45,16.85,13000,6.27036536471009,6.32170168933345,6.0320181432445,6.17869335645409,35452.479571783,0.26,1.0
2008-09-25,16.59,17.0,16.4,16.71,5700,6.08335446786786,6.23369656140769,6.0136837415933,6.12735703183074,15544.5487353202,0.0,1.0
2008-09-26,16.99,17.0,16.11,16.48,6200,6.23002968107745,6.23369656140769,5.90734421201635,6.04301878423522,16908.1056419273,0.0,1.0
2008-09-29,16.79,16.92,16.17,16.92,11600,6.15669207447265,6.20436151876577,5.92934549399779,6.20436151876577,31634.5202332833,0.0,1.0
2008-09-30,17.58,17.6,16.19,16.19,9300,6.4463756205616,6.45370938122208,5.93667925465827,5.93667925465827,25362.1584628909,0.0,1.0
2008-10-01,17.32,17.89,17.26,17.41,11500,6.35103673197537,6.56004891079904,6.32903544999393,6.38403865494752,31361.8088519619,0.0,1.0
2008-10-02,17.7,17.7,17.06,17.15,4900,6.49037818452448,6.49037818452448,6.25569784338913,6.28869976636129,13362.857684749,0.0,1.0
2008-10-03,18.1,18.1,17.5,17.8,18700,6.63705339773407,6.63705339773407,6.41704057791968,6.52704698782688,50997.0283071032,0.0,1.0
2008-10-06,17.19,18.0,17.01,18.0,14600,6.30336728768225,6.60038459443167,6.23736344173793,6.60038459443167,39815.8616729255,0.0,1.0
2008-10-07,16.91,17.58,16.31,16.43,42900,6.20069463843553,6.4463756205616,5.98068181862114,6.02468438258402,116993.182586884,0.0,1.0
2008-10-08,17.0,17.55,16.5101,16.5101,34700,6.23369656140769,6.43537497957088,6.05405609402924,6.05405609402924,94630.8493185284,0.0,1.0
2008-10-09,17.01,17.78,16.885,17.58,25900,6.23736344173793,6.5197132271664,6.19152743760993,6.4463756205616,70632.2477622446,0.0,1.0
2008-10-10,16.98,17.0,15.96,17.0,63700,6.22636280074721,6.23369656140769,5.85234100706275,6.23369656140769,173717.149901737,0.0,1.0
2008-10-13,16.96,17.5,16.6775,16.94,48500,6.21902904008673,6.41704057791968,6.11543967075746,6.21169527942625,132265.019940883,0.0,1.0
2008-10-14,16.93,17.39,16.61,17.0,48000,6.20802839909601,6.37670489428704,6.09068822852834,6.23369656140769,130901.463034276,0.0,1.0
2008-10-15,15.85,17.2,15.66,17.13,12900,5.81200532343011,6.30703416801249,5.74233459715556,6.28136600570081,35179.7681904616,0.0,1.0
2008-10-16,16.66,16.66,15.745,15.85,10600,6.10902263017954,6.10902263017954,5.77350307996259,5.81200532343011,28907.4064200692,0.0,1.0
2008-10-17,16.89,17.01,16.5,16.66,42700,6.19336087777505,6.23736344173793,6.0503525448957,6.10902263017954,116447.759824241,0.0,1.0
2008-10-20,16.62,17.3,16.5101,17.21,21300,6.09435510885858,6.34370297131489,6.05405609402924,6.31070104834273,58087.5242214598,0.0,1.0
2008-10-21,16.4901,16.99,16.26,16.69,8200,6.04672233336876,6.23002968107745,5.96234741696995,6.12002327117026,22362.3332683554,0.0,1.0
2008-10-22,16.35,16.97,16.2,16.44,4100,5.9953493399421,6.22269592041697,5.94034613498851,6.02835126291426,11181.1666341777,0.0,1.0
2008-10-23,16.5,16.68,16.12,16.68,3700,6.0503525448957,6.11635639084002,5.91101109234659,6.11635639084002,10090.3211088921,0.0,1.0
2008-10-24,16.4099,16.4099,16.1155,16.1155,600,6.01731395312024,6.01731395312024,5.90936099619798,5.90936099619798,1636.26828792845,0.0,1.0
2008-10-27,15.9,16.4,15.85,16.4,4800,5.83033972508131,6.0136837415933,5.81200532343011,6.0136837415933,13090.1463034276,0.0,1.0
2008-10-28,16.45,16.45,15.22,15.68,6300,6.0320181432445,6.0320181432445,5.580991862625,5.74966835781604,17180.8170232487,0.0,1.0
2008-10-29,16.28,16.29,15.99,16.29,300,5.96968117763042,5.97334805796066,5.86334164805347,5.97334805796066,818.134143964223,0.0,1.0
2008-10-30,16.05,16.251,16.05,16.2501,3200,5.88534293003491,5.95904722467273,5.88534293003491,5.95871720544301,8726.76420228504,0.0,1.0
2008-10-31,16.32,16.32,15.732,15.75,2200,5.98434869895138,5.98434869895138,5.76873613553328,5.77533652012771,5999.65038907097,0.0,1.0
2008-11-03,16.05,16.31,15.85,16.05,6100,5.88534293003491,5.98068181862114,5.81200532343011,5.88534293003491,16635.3942606059,0.0,1.0
2008-11-04,16.05,16.05,15.77,16.05,5000,5.88534293003491,5.88534293003491,5.78267028078819,5.88534293003491,13635.5690660704,0.0,1.0
2008-11-05,16.79,16.8825,16.6,16.77,8700,6.15669207447265,6.19061071752737,6.0870213481981,6.14935831381217,23725.8901749625,0.0,1.0
2008-11-06,16.35,16.9,16.31,16.9,4100,5.9953493399421,6.19702775810529,5.98068181862114,6.19702775810529,11181.1666341777,0.0,1.0
2008-11-07,16.3799,16.9,16.2,16.78,5300,6.00631331212952,6.19702775810529,5.94034613498851,6.15302519414242,14453.7032100346,0.0,1.0
2008-11-10,17.0,17.0,16.4701,16.88,14300,6.23369656140769,6.23369656140769,6.03938857270828,6.18969399744481,38997.7275289613,0.0,1.0
2008-11-11,16.34,17.05,16.33,16.9,6500,5.99168245961186,6.25203096305889,5.98801557928162,6.19702775810529,17726.2397858915,0.0,1.0
2008-11-12,14.65,16.5,14.65,16.4,24600,5.37197968380133,6.0503525448957,5.37197968380133,6.0136837415933,67086.9998050663,0.0,1.0
2008-11-13,16.36,16.36,14.3,14.75,10200,5.99901622027234,5.99901622027234,5.24363887224294,5.40864848710373,27816.5608947836,0.0,1.0
2008-11-14,15.35,16.35,14.91,14.91,3500,5.62866130691812,5.9953493399421,5.46731857238757,5.46731857238757,9544.89834624927,0.0,1.0
2008-11-17,16.09,16.09,15.85,16.025,900,5.90001045135587,5.90001045135587,5.81200532343011,5.87617572920931,2454.40243189267,0.0,1.0
2008-11-18,15.7,16.37,15.0,16.27,7200,5.75700211847651,6.00268310060258,5.50032049535973,5.96601429730018,19635.2194551414,0.0,1.0
2008-11-19,15.7,15.78,15.27,15.27,700,5.75700211847651,5.78633716111843,5.5993262642762,5.5993262642762,1908.97966924985,0.0,1.0
2008-11-20,14.94,15.16,14.75,15.09,10800,5.47831921337829,5.55899058064356,5.40864848710373,5.53332241833189,29452.829182712,0.0,1.0
2008-11-21,14.5,15.705,14.31,14.9,14100,5.31697647884774,5.75883555864163,5.24730575257318,5.46365169205733,38452.3047663184,0.0,1.0
2008-11-24,14.79,15.16,14.6,15.16,5800,5.42331600842469,5.55899058064356,5.35364528215013,5.55899058064356,15817.2601166416,0.0,1.0
2008-11-25,14.76,14.76,14.44,14.5,23500,5.41231536743397,5.41231536743397,5.2949751968663,5.31697647884774,64087.1746105308,0.0,1.0
2008-11-26,14.78,15.18,14.37,14.37,2100,5.41964912809445,5.56632434130404,5.26930703455462,5.26930703455462,5726.93900774956,0.0,1.0
2008-11-28,14.78,14.78,14.78,14.78,825,5.41964912809445,5.41964912809445,5.41964912809445,5.41964912809445,2249.86889590161,0.0,1.0
2008-12-01,14.75,15.77,14.75,15.25,4700,5.40864848710373,5.78267028078819,5.40864848710373,5.59199250361572,12817.4349221062,0.0,1.0
2008-12-02,14.79,14.93,14.5,14.75,2200,5.42331600842469,5.47465233304805,5.31697647884774,5.40864848710373,5999.65038907097,0.0,1.0
2008-12-03,14.41,14.6,14.31,14.31,4100,5.28397455587558,5.35364528215013,5.24730575257318,5.24730575257318,11181.1666341777,0.0,1.0
2008-12-04,13.04,14.4,13.04,14.25,21000,4.78161195063272,5.28030767554534,4.78161195063272,5.22530447059174,57269.3900774956,0.0,1.0
2008-12-05,13.76,14.48,13.12,13.12,15000,5.04562733440999,5.30964271818726,4.81094699327464,4.81094699327464,40906.7071982111,0.0,1.0
2008-12-08,14.02,14.2,13.91,14.0,19500,5.14096622299622,5.20697006894054,5.10063053936359,5.13363246233575,53178.7193576745,0.0,1.0
2008-12-09,14.0,14.1,13.9,14.1,14000,5.13363246233575,5.17030126563814,5.09696365903335,5.17030126563814,38179.593384997,0.0,1.0
2008-12-10,14.31,14.73,14.05,14.19,12000,5.24730575257318,5.40131472644325,5.15196686398694,5.2033031886103,32725.3657585689,0.0,1.0
2008-12-11,14.56,14.79,14.241,14.646,6900,5.33897776082918,5.42331600842469,5.22200427829453,5.37051293166924,18817.0853111771,0.0,1.0
2008-12-12,14.75,15.48,14.0,14.17,29900,5.40864848710373,5.67633075121124,5.13363246233575,5.19596942794982,81540.7030151009,0.0,1.0
2008-12-15,15.35,15.44,14.0,14.15,5000,5.62866130691812,5.66166322989028,5.13363246233575,5.18863566728934,13635.5690660704,0.0,1.0
2008-12-16,15.54,15.55,14.51,15.35,8900,5.69833203319268,5.70199891352292,5.32064335917798,5.62866130691812,24271.3129376053,0.0,1.0
2008-12-17,15.63,15.7,15.5,15.58,2200,5.73133395616484,5.75700211847651,5.68366451187172,5.71299955451364,5999.65038907096,0.0,1.0
2008-12-18,15.484,15.75,15.19,15.65,4600,5.67779750334333,5.77533652012771,5.56999122163428,5.73866771682532,12544.7235407848,0.0,1.0
2008-12-19,16.01,16.01,15.27,15.64,12800,5.87067540871395,5.87067540871395,5.5993262642762,5.73500083649508,34907.0568091402,0.0,1.0
2008-12-22,16.39,16.6088,15.84,16.48,8100,6.01001686126306,6.09024820288871,5.80833844309987,6.04301878423522,22089.621887034,0.0,1.0
2008-12-23,15.835,16.55,15.61,16.55,3100,5.80650500293475,6.0686869465469,5.72400019550436,6.0686869465469,8454.05282096364,0.0,1.0
2008-12-24,15.18,15.49,14.7801,15.49,1200,5.56632434130404,5.67999763154148,5.41968579689775,5.67999763154148,3272.53657585689,0.0,1.0
2008-12-26,16.25,16.25,14.76,14.76,4800,5.9586805366397,5.9586805366397,5.41231536743397,5.41231536743397,13090.1463034276,0.0,1.0
2008-12-29,14.81,15.93,14.69,15.9,11900,5.43064976908517,5.84134036607203,5.38664720512229,5.83033972508131,32452.6543772475,0.0,1.0
2008-12-30,14.8199,15.1,14.74,15.03,11400,5.43427998061211,5.53698929866213,5.40498160677349,5.51132113635045,31089.0974706405,0.0,1.0
2008-12-31,15.29,15.29,14.59,14.9301,11500,5.60666002493668,5.60666002493668,5.34997840181989,5.47468900185135,31361.8088519619,0.0,1.0
2009-01-02,15.66,15.66,14.83,15.14,3900,5.74233459715556,5.74233459715556,5.43798352974565,5.55165681998309,10635.7438715349,0.0,1.0
2009-01-05,15.265,15.45,15.14,15.45,1400,5.59749282411108,5.66533011022052,5.55165681998309,5.66533011022052,3817.95933849971,0.0,1.0
2009-01-06,15.5,15.5,14.9,14.9,6000,5.68366451187172,5.68366451187172,5.46365169205733,5.46365169205733,16362.6828792844,0.0,1.0
2009-01-07,15.5,15.5,15.3201,15.3201,2100,5.68366451187172,5.68366451187172,5.6176973347307,5.6176973347307,5726.93900774956,0.0,1.0
2009-01-08,15.51,15.75,15.4401,15.46,4300,5.68733139220196,5.77533652012771,5.66169989869358,5.66899699055076,11726.5893968205,0.0,1.0
2009-01-09,15.49,15.8,15.44,15.75,7500,5.67999763154148,5.79367092177891,5.66166322989028,5.77533652012771,20453.3535991056,0.0,1.0
2009-01-12,15.19,15.8,15.19,15.8,2500,5.56999122163428,5.79367092177891,5.56999122163428,5.79367092177891,6817.78453303519,0.0,1.0
2009-01-13,15.45,15.48,15.21,15.27,2700,5.66533011022052,5.67633075121124,5.57732498229476,5.5993262642762,7363.207295678,0.0,1.0
2009-01-14,15.65,15.65,15.29,15.44,7100,5.73866771682532,5.73866771682532,5.60666002493668,5.66166322989028,19362.5080738199,0.0,1.0
2009-01-15,15.77,15.85,15.3201,15.3201,4500,5.78267028078819,5.81200532343011,5.6176973347307,5.6176973347307,12272.0121594633,0.0,1.0
2009-01-16,15.3,15.85,15.21,15.85,4500,5.61032690526692,5.81200532343011,5.57732498229476,5.81200532343011,12272.0121594633,0.0,1.0
2009-01-20,14.95,15.5,14.95,15.5,5000,5.48198609370853,5.68366451187172,5.48198609370853,5.68366451187172,13635.5690660704,0.0,1.0
2009-01-21,14.99,14.99,14.6,14.88,5600,5.49665361502949,5.49665361502949,5.35364528215013,5.45631793139685,15271.8373539988,0.0,1.0
2009-01-22,14.87,14.9,14.08,14.9,19800,5.45265105106661,5.46365169205733,5.16296750497766,5.46365169205733,53996.8535016387,0.0,1.0
2009-01-23,14.24,14.76,14.2,14.34,1600,5.2216375902615,5.41231536743397,5.20697006894054,5.2583063935639,4363.38210114252,0.0,1.0
2009-01-26,14.76,14.76,14.21,14.5,6100,5.41231536743397,5.41231536743397,5.21063694927078,5.31697647884774,16635.3942606059,0.0,1.0
2009-01-27,14.8705,14.8705,14.5,14.5,600,5.45283439508312,5.45283439508312,5.31697647884774,5.31697647884774,1636.26828792845,0.0,1.0
2009-01-28,15.27,15.27,14.5126,14.86,2000,5.5993262642762,5.5993262642762,5.32159674806384,5.44898417073637,5454.22762642815,0.0,1.0
2009-01-29,14.715,14.98,14.715,14.98,600,5.39581440594789,5.49298673469925,5.39581440594789,5.49298673469925,1636.26828792845,0.0,1.0
2009-01-30,14.2501,14.55,14.21,14.55,1800,5.22534113939504,5.33531088049894,5.21063694927078,5.33531088049894,4908.80486378534,0.0,1.0
2009-02-02,14.83,14.83,14.5,14.58,800,5.43798352974565,5.43798352974565,5.31697647884774,5.34631152148966,2181.69105057126,0.0,1.0
2009-02-03,14.8,14.8,14.75,14.8,2500,5.42698288875493,5.42698288875493,5.40864848710373,5.42698288875493,6817.78453303519,0.0,1.0
2009-02-04,14.69,14.8,14.67,14.8,1600,5.38664720512229,5.42698288875493,5.37931344446181,5.42698288875493,4363.38210114252,0.0,1.0
2009-02-05,14.47,14.51,14.3101,14.36,1400,5.30597583785702,5.32064335917798,5.24734242137648,5.26564015422438,3817.9593384997,0.0,1.0
2009-02-06,14.7875,15.0,14.7676,14.8,8500,5.42239928834213,5.50032049535973,5.41510219648495,5.42698288875493,23180.4674123196,0.0,1.0
2009-02-09,15.35,15.35,14.82,14.82,6400,5.62866130691812,5.62866130691812,5.43431664941541,5.43431664941541,17453.5284045701,0.0,1.0
2009-02-10,15.63,15.7,15.2,15.2,6900,5.73133395616484,5.75700211847651,5.57365810196452,5.57365810196452,18817.0853111771,0.0,1.0
2009-02-11,15.94,16.15,15.65,15.84,11600,5.84500724640227,5.92201173333731,5.73866771682532,5.80833844309987,31634.5202332833,0.0,1.0
2009-02-12,16.17,16.4292,15.5,15.76,26100,5.92934549399779,6.0243910321576,5.68366451187172,5.77900340045795,71177.6705248873,0.0,1.0
2009-02-13,16.17,16.17,15.8,16.0,6500,5.92934549399779,5.92934549399779,5.79367092177891,5.86700852838371,17726.2397858915,0.0,1.0
2009-02-17,15.33,16.06,15.32,16.06,6200,5.62132754625764,5.88900981036515,5.6176606659274,5.88900981036515,16908.1056419273,0.0,1.0
2009-02-18,14.9,15.59,14.57,15.25,11100,5.46365169205733,5.71666643484388,5.34264464115942,5.59199250361572,30270.9633266762,0.0,1.0
2009-02-19,15.0,15.0,14.79,14.79,12200,5.50032049535973,5.50032049535973,5.42331600842469,5.42331600842469,33270.7885212117,0.0,1.0
2009-02-20,14.55,14.55,14.55,14.55,200,5.33531088049894,5.33531088049894,5.33531088049894,5.33531088049894,545.422762642815,0.0,1.0
2009-02-23,14.04,15.19,14.04,14.68,11000,5.1482999836567,5.56999122163428,5.1482999836567,5.38298032479205,29998.2519453549,0.0,1.0
2009-02-24,13.48,14.0,12.92,14.0,22600,4.94295468516327,5.13363246233575,4.73760938666985,5.13363246233575,61632.7721786382,0.0,1.0
2009-02-25,13.75,14.0599,13.471,13.86,8000,5.04196045407975,5.15559707551388,4.93965449286606,5.08229613771239,21816.9105057126,0.0,1.0
2009-02-26,13.75,13.95,13.7,13.95,6600,5.04196045407975,5.11529806068455,5.02362605242855,5.11529806068455,17998.9511672129,0.0,1.0
2009-02-27,13.55,13.55,13.25,13.31,6100,4.96862284747495,4.96862284747495,4.85861643756776,4.8806177195492,16635.3942606059,0.0,1.0
2009-03-02,13.2,13.81,12.42,13.81,11500,4.84028203591656,5.06396173606119,4.55426537015785,5.06396173606119,31361.8088519619,0.0,1.0
2009-03-03,13.49,13.49,13.0,13.0,4200,4.94662156549351,4.94662156549351,4.76694442931176,4.76694442931176,11453.8780154991,0.0,1.0
2009-03-04,13.28,13.3101,13.27,13.3101,1100,4.86961707855848,4.8806543883525,4.86595019822824,4.8806543883525,2999.82519453548,0.0,1.0
2009-03-05,13.0,13.355,13.0,13.0,9900,4.76694442931176,4.89711868103528,4.76694442931176,4.76694442931176,26998.4267508194,0.0,1.0
2009-03-06,12.95,13.31,12.605,12.75,8600,4.74861002766056,4.8806177195492,4.62210265626729,4.67527242105577,23453.1787936411,0.0,1.0
2009-03-09,12.9,13.01,12.68,12.68,5400,4.73027562600937,4.770611309642,4.64960425874409,4.64960425874409,14726.414591356,0.0,1.0
2009-03-10,13.2201,13.2999,12.75,12.75,17500,4.84765246538034,4.87691417041566,4.67527242105577,4.67527242105577,47724.4917312464,0.0,1.0
2009-03-11,14.1,14.1,13.59,13.88,3300,5.17030126563814,5.17030126563814,4.98329036879591,5.08962989837287,8999.47558360646,0.0,1.0
2009-03-12,14.01,14.41,13.62,13.78,3300,5.13729934266598,5.28397455587558,4.99429100978663,5.05296109507047,8999.47558360646,0.0,1.0
2009-03-13,13.8,14.745,13.74,14.0,7200,5.06029485573095,5.40681504693861,5.03829357374951,5.13363246233575,19635.2194551413,0.0,1.0
2009-03-16,14.4,15.6399,14.0,14.0,4400,5.28030767554534,5.73496416769177,5.13363246233575,5.13363246233575,11999.3007781419,0.0,1.0
2009-03-17,14.59,14.8099,13.67,14.05,5100,5.34997840181989,5.43061310028187,5.01262541143783,5.15196686398694,13908.2804473918,0.0,1.0
2009-03-18,14.5639,14.5639,13.5101,14.55,4900,5.4357467327442,5.4357467327442,5.04243244831724,5.43055877625005,13128.4832624961,0.26,1.0
2009-03-19,14.25,15.15,13.76,14.45,4100,5.31858849220366,5.65449934434284,5.13570369492789,5.39323534823459,10985.0574237212,0.0,1.0
2009-03-20,14.38,14.38,14.06,14.07,700,5.36710894862377,5.36710894862377,5.24767397897428,5.25140632177583,1875.49760892801,0.0,1.0
2009-03-23,14.08,14.68,14.06,14.26,4200,5.25513866457737,5.47907923267016,5.24767397897428,5.32232083500521,11252.9856535681,0.0,1.0
2009-03-24,14.54,14.99,14.3,14.35,17300,5.42682643344851,5.5947818595181,5.33725020621139,5.35591192021913,46351.5837635065,0.0,1.0
2009-03-25,14.83,15.0,14.61,14.61,5800,5.53506437469335,5.59851420231964,5.45295283305933,5.45295283305933,15539.8373311178,0.0,1.0
2009-03-26,15.45,15.45,14.76,15.0,4900,5.76646962838923,5.76646962838923,5.50893797508253,5.59851420231964,13128.4832624961,0.0,1.0
2009-03-27,15.2,15.45,14.83,15.1,5700,5.67316105835057,5.76646962838923,5.53506437469335,5.63583763033511,15271.9091012709,0.0,1.0
2009-03-30,15.0,15.0801,14.783,14.832,4900,5.59851420231964,5.62841026816003,5.51752236352609,5.53581084325366,13128.4832624961,0.0,1.0
2009-03-31,15.43,15.45,15.02,15.45,1500,5.75900494278614,5.76646962838923,5.60597888792274,5.76646962838923,4018.92344770288,0.0,1.0
2009-04-01,15.34,15.4264,15.05,15.2301,2700,5.72541385757222,5.75766129937758,5.61717591632738,5.68439541018323,7234.06220586519,0.0,1.0
2009-04-02,15.37,15.55,15.27,15.45,15400,5.73661088597686,5.8037930564047,5.6992874579614,5.76646962838923,41260.9473964162,0.0,1.0
2009-04-03,15.32,15.6999,15.26,15.63,10900,5.71794917196913,5.85974087499988,5.69555511515985,5.83365179881707,29204.1770533076,0.0,1.0
2009-04-06,15.11,15.5,15.02,15.5,5500,5.63956997313665,5.78513134239696,5.60597888792274,5.78513134239696,14736.0526415772,0.0,1.0
2009-04-07,15.705,15.79,15.22,15.41,27800,5.86164436982867,5.89336928364181,5.68062574395367,5.75154025718305,74484.0478974267,0.0,1.0
2009-04-08,15.5,15.71,15.5,15.7,9700,5.78513134239696,5.86351054122944,5.78513134239696,5.85977819842789,25989.0382951453,0.0,1.0
2009-04-09,16.2,16.2,15.75,15.75,24400,6.04639533850522,6.04639533850522,5.87843991243563,5.87843991243563,65374.4880826335,0.0,1.0
2009-04-13,16.0,16.2,15.95,16.2,6400,5.97174848247429,6.04639533850522,5.95308676846655,6.04639533850522,17147.4067101989,0.0,1.0
2009-04-14,15.95,16.0,15.81,16.0,5800,5.95308676846655,5.97174848247429,5.9008339692449,5.97174848247429,15539.8373311178,0.0,1.0
2009-04-15,15.95,16.35,15.86,16.04,14100,5.95308676846655,6.10238048052841,5.91949568325264,5.98667785368047,37777.8804084071,0.0,1.0
2009-04-16,15.89,16.0,15.43,16.0,37700,5.93069271165728,5.97174848247429,5.75900494278614,5.97174848247429,101008.942652266,0.0,1.0
2009-04-17,15.8,16.0,15.7,16.0,10400,5.89710162644336,5.97174848247429,5.85977819842789,5.97174848247429,27864.5359040733,0.0,1.0
2009-04-20,15.74,15.835,15.7101,15.8,19300,5.87470756963408,5.91016482624877,5.86354786465746,5.89710162644336,51710.1483604437,0.0,1.0
2009-04-21,15.7,15.75,15.5001,15.75,8800,5.85977819842789,5.87843991243563,5.78516866582498,5.87843991243563,23577.6842265236,0.0,1.0
2009-04-22,15.98,16.7951,15.6,15.65,35200,5.96428379687119,6.26850705862524,5.82245477041243,5.84111648442016,94310.7369060943,0.0,1.0
2009-04-23,17.0,17.25,16.12,16.25,16000,6.34498276262893,6.43829133266759,6.01653659609284,6.06505705251295,42868.5167754974,0.0,1.0
2009-04-24,17.0,17.25,16.51,17.0,43300,6.34498276262893,6.43829133266759,6.16209796535315,6.34498276262893,116012.92352369,0.0,1.0
2009-04-27,16.9,17.2088,16.5,17.0,11500,6.30765933461347,6.42291408032522,6.15836562255161,6.34498276262893,30811.7464323887,0.0,1.0
2009-04-28,17.0,17.25,16.95,16.95,5400,6.34498276262893,6.43829133266759,6.3263210486212,6.3263210486212,14468.1244117304,0.0,1.0
2009-04-29,17.24,17.665,17.09,17.13,7200,6.43455898986604,6.59318355893177,6.37857384784285,6.39350321904903,19290.8325489738,0.0,1.0
2009-04-30,17.49,17.49,17.03,17.24,11800,6.5278675599047,6.5278675599047,6.35617979103357,6.43455898986604,31615.5311219293,0.0,1.0
2009-05-01,17.18,17.49,16.92,17.49,29800,6.41216493305676,6.5278675599047,6.31512402021656,6.5278675599047,79842.6124943639,0.0,1.0
2009-05-04,17.2,18.0,17.18,17.5,62000,6.41962961865986,6.71821704278357,6.41216493305676,6.53159990270625,166115.502505052,0.0,1.0
2009-05-05,17.23,17.55,16.91,17.36,40500,6.4308266470645,6.55026161671398,6.31139167741501,6.4793471034846,108510.933087978,0.0,1.0
2009-05-06,17.44,17.55,17.01,17.45,80800,6.50920584589697,6.55026161671398,6.34871510543048,6.51293818869852,216486.009716262,0.0,1.0
2009-05-07,17.32,17.51,17.01,17.31,43900,6.46441773227842,6.5353322455078,6.34871510543048,6.46068538947687,117620.492902771,0.0,1.0
2009-05-08,17.1,17.5,16.91,17.37,52500,6.38230619064439,6.53159990270625,6.31139167741501,6.48307944628615,140662.320669601,0.0,1.0
2009-05-11,17.2901,17.52,17.02,17.3,45700,6.45325802730179,6.53906458830934,6.35244744823202,6.45695304667532,122443.201040014,0.0,1.0
2009-05-12,17.17,17.77,16.8,17.49,51100,6.40843259025522,6.632373158348,6.270335906598,6.5278675599047,136911.325451745,0.0,1.0
2009-05-13,17.0,17.4,16.54,17.4,9000,6.34498276262893,6.49427647469079,6.17329499375779,6.49427647469079,24113.5406862173,0.0,1.0
2009-05-14,17.45,17.48,16.68,17.01,41100,6.51293818869852,6.52413521710316,6.22554779297944,6.34871510543048,110118.502467059,0.0,1.0
2009-05-15,17.55,17.55,17.1954,17.45,24500,6.55026161671398,6.55026161671398,6.41791274097115,6.51293818869852,65642.4163124804,0.0,1.0
2009-05-18,18.81,19.0,17.04,17.55,46600,7.02053680970883,7.09145132293822,6.35991213383512,6.55026161671398,124854.555108636,0.0,1.0
2009-05-19,18.9,19.25,18.2201,18.5,53200,7.05412789492275,7.18475989297688,6.80036590784561,6.90483418286089,142537.818278529,0.0,1.0
2009-05-20,19.0,19.33,18.25,18.5,50500,7.09145132293822,7.21461863538925,6.81152561282223,6.90483418286089,135303.756072664,0.0,1.0
2009-05-21,19.93,20.215,18.53,18.53,61500,7.43855920348203,7.54493097332611,6.91603121126553,6.91603121126553,164775.861355818,0.0,1.0
2009-05-22,20.1,20.17,19.5302,19.98,32600,7.50200903110832,7.52813543071915,7.28934013827621,7.45722091748977,87344.602930076,0.0,1.0
2009-05-26,19.93,20.2,19.67,20.03,54400,7.43855920348203,7.53933245912379,7.34151829064183,7.4758826314975,145752.957036691,0.0,1.0
2009-05-27,19.47,20.13,19.4381,19.68,40500,7.2668714346109,7.51320605951296,7.25496526107396,7.34525063344337,108510.933087978,0.0,1.0
2009-05-28,20.15,20.25,18.4,20.17,78900,7.52067074511605,7.55799417313152,6.86751075484543,7.52813543071915,211395.373349172,0.0,1.0
2009-05-29,21.48,21.53,19.69,20.45,271600,8.01707233772173,8.03573405172946,7.34898297624492,7.63264102916245,727693.072264068,0.0,1.0
2009-06-01,21.0,21.4,20.42,21.4,71100,7.8379198832475,7.98721359530936,7.62144400075781,7.98721359530936,190496.971421117,0.0,1.0
2009-06-02,20.89,21.31,20.5,20.88,52800,7.79686411243049,7.95362251009544,7.65130274317018,7.79313176962894,141466.105359141,0.0,1.0
2009-06-03,21.0,21.22,20.45,21.08,30200,7.8379198832475,7.92003142488152,7.63264102916245,7.86777862565987,80914.3254137513,0.0,1.0
2009-06-04,21.31,21.4799,20.7201,20.88,47900,7.95362251009544,8.01703501429371,7.73345160823222,7.79313176962894,128337.622096645,0.0,1.0
2009-06-05,19.78,21.49,17.55,21.49,125500,7.38257406145884,8.02080468052328,6.55026161671398,8.02080468052328,336249.928457808,0.0,1.0
2009-06-08,20.0,20.42,19.8,20.05,66900,7.46468560309286,7.62144400075781,7.39003874706193,7.48334731710059,179243.985767548,0.0,1.0
2009-06-09,19.86,20.0,19.64,19.98,49000,7.41243280387121,7.46468560309286,7.33032126223719,7.45722091748977,131284.832624961,0.0,1.0
2009-06-10,19.9,19.97,19.32,19.95,35100,7.42736217507739,7.45348857468822,7.2108862925877,7.44602388908513,94042.8086762474,0.0,1.0
2009-06-11,19.89,19.96,19.1601,19.9,62900,7.42362983227585,7.44975623188667,7.15120613119097,7.42736217507739,168526.856573674,0.0,1.0
2009-06-12,20.61,20.82,19.454,19.89,96000,7.69235851398719,7.77073771281967,7.26089968612842,7.42362983227585,257211.100652984,0.0,1.0
2009-06-15,20.9,21.0,20.32,20.61,91900,7.80059645523204,7.8379198832475,7.58412057274234,7.69235851398719,246226.043229263,0.0,1.0
2009-06-16,20.83,21.0,19.7901,21.0,53100,7.77447005562121,7.8379198832475,7.3863437276884,7.8379198832475,142269.890048682,0.0,1.0
2009-06-17,20.97,21.0,20.4,20.83,46500,7.82672285484286,7.8379198832475,7.61397931515472,7.77447005562121,124586.626878789,0.0,1.0
2009-06-18,20.96,21.32,20.61,20.96,62200,7.82299051204132,7.95735485289699,7.69235851398719,7.82299051204132,166651.358964746,0.0,1.0
2009-06-19,21.76,21.77,21.0,21.05,64600,8.12157793616503,8.12531027896658,7.8379198832475,7.85658159725523,173081.636481071,0.0,1.0
2009-06-22,21.98,22.35,21.8004,21.92,120700,8.20368947779905,8.34178616145627,8.13665660108328,8.18129542098977,323389.373425158,0.0,1.0
2009-06-23,21.41,22.22,21.37,22.22,56000,7.99094593811091,8.29326570503616,7.97601656690472,8.29326570503616,150039.808714241,0.0,1.0
2009-06-24,21.86,21.94,21.41,21.48,84700,8.15890136418049,8.18876010659287,7.99094593811091,8.01707233772173,226935.210680289,0.0,1.0
2009-06-25,21.7,22.14,21.49,22.14,100300,8.09918387935575,8.26340696262379,8.02080468052328,8.26340696262379,268732.014536399,0.0,1.0
2009-06-26,22.5,22.74,21.05,21.82,1877700,8.39777130347947,8.48734753071658,7.85658159725523,8.14397199297431,5030888.37183446,0.0,1.0
2009-06-29,22.49,22.65,22.25,22.5,163000,8.39403896067792,8.45375644550266,8.3044627334408,8.39777130347947,436723.01465038,0.0,1.0
2009-06-30,22.58,22.9137,21.5,22.5,220200,8.42763004589184,8.55217832517944,8.02453702332482,8.39777130347947,589977.962122782,0.0,1.0
2009-07-01,22.76,22.76,22.34,22.55,77400,8.49481221631967,8.49481221631967,8.33805381865472,8.4164330174872,207376.449901469,0.0,1.0
2009-07-02,22.74,22.75,22.26,22.51,69800,8.48734753071658,8.49107987351813,8.30819507624235,8.40150364628101,187013.904433107,0.0,1.0
2009-07-06,22.7,22.76,22.28,22.74,67700,8.47241815951039,8.49481221631967,8.31565976184544,8.48734753071658,181387.411606323,0.0,1.0
2009-07-07,22.33,23.1,21.7901,22.5,62700,8.33432147585318,8.62171187157225,8.13281228799768,8.39777130347947,167991.00011398,0.0,1.0
2009-07-08,21.28,22.33,20.82,22.33,97700,7.9424254816908,8.33432147585318,7.77073771281967,8.33432147585318,261765.880560381,0.0,1.0
2009-07-09,21.36,21.88,20.89,21.4,55900,7.97228422410317,8.16636604978359,7.79686411243049,7.98721359530936,149771.880484394,0.0,1.0
2009-07-10,21.27,21.48,20.6,21.19,79000,7.93869313888925,8.01707233772173,7.68862617118564,7.90883439647688,211663.301579018,0.0,1.0
2009-07-13,21.13,21.45,20.25,21.44,89100,7.8864403396676,8.00587530931709,7.55799417313152,8.00214296651554,238724.052793551,0.0,1.0
2009-07-14,20.97,21.16,20.28,21.16,81200,7.82672285484286,7.89763736807224,7.56919120153616,7.89763736807224,217557.722635649,0.0,1.0
2009-07-15,21.8,21.89,20.84,20.96,52500,8.13650730737122,8.17009839258513,7.77820239842276,7.82299051204132,140662.320669601,0.0,1.0
2009-07-16,21.4,22.2551,21.35,21.88,121000,7.98721359530936,8.30636622826959,7.96855188130163,8.16636604978359,324193.158114699,0.0,1.0
2009-07-17,20.85,21.45,20.27,21.35,105800,7.78193474122431,8.00587530931709,7.56545885873461,7.96855188130163,283468.067177976,0.0,1.0
2009-07-20,20.5,21.14,20.34,20.87,108500,7.65130274317018,7.89017268246915,7.59158525834544,7.7893994268274,290702.129383842,0.0,1.0
2009-07-21,19.56,20.51,19.11,20.48,190400,7.30046251982481,7.65503508597173,7.13250709375523,7.64383805756709,510135.349628419,0.0,1.0
2009-07-22,19.76,20.26,19.29,19.55,161000,7.37510937585574,7.56172651593307,7.19968926418306,7.29673017702327,431364.450053443,0.0,1.0
2009-07-23,19.5,20.15,19.2,19.66,118800,7.27806846301554,7.52067074511605,7.16609817896914,7.33778594784028,318298.737058068,0.0,1.0
2009-07-24,19.19,19.51,19.13,19.2,67300,7.1623658361676,7.28180080581708,7.13997177935832,7.16609817896914,180315.698686936,0.0,1.0
2009-07-27,19.64,19.85,19.24,19.24,111100,7.33032126223719,7.40870046106966,7.18102755017533,7.18102755017533,297668.26335986,0.0,1.0
2009-07-28,19.44,19.88,19.43,19.65,124700,7.25567440620626,7.4198974894743,7.25194206340471,7.33405360503873,334106.502619033,0.0,1.0
2009-07-29,19.11,19.6524,18.3,19.25,93300,7.13250709375523,7.3349493673111,6.83018732682997,7.18475989297688,249977.038447119,0.0,1.0
2009-07-30,18.91,19.6,18.8,19.23,79200,7.0578602377243,7.315391891031,7.01680446690729,7.17729520737378,212199.158038712,0.0,1.0
2009-07-31,18.76,19.8742,18.54,19.04,145900,7.0018750957011,7.4177327306494,6.91976355406708,7.1063806941444,390907.287346567,0.0,1.0
2009-08-03,18.98,19.44,18.34,18.64,129200,7.08398663733512,7.25567440620626,6.84511669803615,6.95708698208254,346163.272962141,0.0,1.0
2009-08-04,18.51,19.479,18.19,18.98,193400,6.90856652566244,7.27023054313229,6.78913155601296,7.08398663733512,518173.196523825,0.0,1.0
2009-08-05,18.68,19.24,18.52,18.52,81100,6.97201635328873,7.18102755017533,6.91229886846399,6.91229886846399,217289.794405802,0.0,1.0
2009-08-06,19.15,19.25,18.2922,18.75,126700,7.14743646496141,7.18475989297688,6.82727609944476,6.99814275289955,339465.06721597,0.0,1.0
2009-08-07,19.68,20.36,19.14,19.28,158100,7.34525063344337,7.59904994394853,7.14370412215987,7.19595692138152,423594.531387884,0.0,1.0
2009-08-10,19.82,20.13,19.5,19.6,81000,7.39750343266502,7.51320605951296,7.27806846301554,7.315391891031,217021.866175956,0.0,1.0
2009-08-11,19.69,20.15,19.5,20.02,81200,7.34898297624492,7.52067074511605,7.27806846301554,7.47215028869595,217557.722635649,0.0,1.0
2009-08-12,19.99,20.86,19.69,19.88,83300,7.46095326029131,7.78566708402585,7.34898297624492,7.4198974894743,223184.215462433,0.0,1.0
2009-08-13,20.24,20.5,19.735,20.1,55000,7.55426183032997,7.65130274317018,7.36577851885188,7.50200903110832,147360.526415772,0.0,1.0
2009-08-14,19.71,20.33,19.65,20.33,67600,7.35644766184801,7.58785291554389,7.33405360503873,7.58785291554389,181119.483376477,0.0,1.0
2009-08-17,19.67,19.739,19.04,19.49,53500,7.34151829064183,7.3672714559725,7.1063806941444,7.27433612021399,143341.602968069,0.0,1.0
2009-08-18,20.2,20.44,19.68,19.68,82200,7.53933245912379,7.6289086863609,7.34525063344337,7.34525063344337,220237.004934118,0.0,1.0
2009-08-19,20.27,20.5,20.02,20.04,67000,7.56545885873461,7.65130274317018,7.47215028869595,7.47961497429904,179511.913997395,0.0,1.0
2009-08-20,20.87,20.9,20.17,20.35,49700,7.7893994268274,7.80059645523204,7.52813543071915,7.59531760114698,133160.330233889,0.0,1.0
2009-08-21,20.83,21.48,20.34,21.2,106100,7.77447005562121,8.01707233772173,7.59158525834544,7.91256673927843,284271.851867517,0.0,1.0
2009-08-24,21.16,21.4991,20.91,20.91,68500,7.89763736807224,8.02420111247268,7.80432879803358,7.80432879803358,183530.837445098,0.0,1.0
2009-08-25,21.61,21.73,21.05,21.3,67700,8.06559279414183,8.11038090776039,7.85658159725523,7.94989016729389,181387.411606323,0.0,1.0
2009-08-26,21.85,21.98,21.4678,21.83,53400,8.15516902137895,8.20368947779905,8.01251887950384,8.14770433577585,143073.674738223,0.0,1.0
2009-08-27,21.47,21.89,21.2867,21.72,46800,8.01333999492018,8.17009839258513,7.94492615136784,8.10664856495884,125390.41156833,0.0,1.0
2009-08-28,21.3,21.87,21.1,21.47,35300,7.94989016729389,8.16263370698204,7.87524331126297,8.01333999492018,94578.6651359412,0.0,1.0
2009-08-31,21.25,21.77,21.09,21.48,74100,7.93122845328616,8.12531027896658,7.87151096846142,8.01707233772173,198534.818316522,0.0,1.0
2009-09-01,20.56,21.786,19.75,21.4,92600,7.67369679997946,8.13128202744905,7.3713770330542,7.98721359530936,248101.540838191,0.0,1.0
2009-09-02,19.87,20.93,19.87,20.41,57700,7.41616514667276,7.81179348363668,7.41616514667276,7.61771165795626,154594.588621637,0.0,1.0
2009-09-03,20.62,20.91,19.84,19.98,57700,7.69609085678874,7.80432879803358,7.40496811826812,7.45722091748977,154594.588621637,0.0,1.0
2009-09-04,20.52,20.8416,20.366,20.7,32100,7.65876742877327,7.77879957327101,7.60128934962946,7.72594959920111,86004.9617808417,0.0,1.0
2009-09-08,20.91,20.98,20.02,20.59,45400,7.80432879803358,7.83045519764441,7.47215028869595,7.6848938283841,121639.416350474,0.0,1.0
2009-09-09,22.32,22.4,21.0399,21.09,80500,8.33058913305163,8.360447875464,7.85281193102567,7.87151096846142,215682.225026721,0.0,1.0
2009-09-10,23.49,23.58,21.83,22.16,77000,8.76727324083256,8.80086432604648,8.14770433577585,8.27087164822689,206304.736982081,0.0,1.0
2009-09-11,23.93,24.56,23.01,23.62,95500,8.93149632410061,9.16663392059803,8.58812078635833,8.81579369725267,255871.45950375,0.0,1.0
2009-09-14,24.79,25.3525,24.0266,24.13,125800,9.2524778050336,9.46242208762058,8.96755075556354,9.00614318013153,337053.713147348,0.0,1.0
2009-09-15,25.89,26.1799,24.5,25.07,94300,9.66303551320371,9.77123613102054,9.14423986378875,9.3569834034769,252656.320745588,0.0,1.0
2009-09-16,25.18,26.49,25.05,26.07,116000,9.39803917429391,9.88697608129649,9.3495187178738,9.73021768363154,310796.746622356,0.0,1.0
2009-09-17,24.48,25.389,24.1601,24.99,71800,9.13677517818566,9.47604513884623,9.01737753196419,9.32712466106453,192372.469030044,0.0,1.0
2009-09-18,24.724,24.97,24.6049,24.78,61200,9.22784434254339,9.31965997546143,9.18339213977697,9.24874546223205,163972.076666278,0.0,1.0
2009-09-21,24.23,24.87,24.0901,24.73,56400,9.043466608147,9.28233654744597,8.99125113235336,9.23008374822432,151111.521633628,0.0,1.0
2009-09-22,24.6,24.9799,24.36,24.42,45500,9.18156329180422,9.32335499483496,9.0919870645671,9.11438112137638,121907.344580321,0.0,1.0
2009-09-23,24.18,24.6,23.7301,24.59,62900,9.16663392059803,9.32585584973993,8.99607690650055,9.32206485142703,165919.356349814,0.38,1.0
2009-09-24,23.9,24.34,23.64,24.34,60200,9.06048596783676,9.22728989360447,8.9619200117013,9.22728989360447,158797.221816515,0.0,1.0
2009-09-25,22.91,23.94,22.29,23.94,84000,8.68517713485942,9.07564996108837,8.45013523945947,9.07564996108837,221577.518813743,0.0,1.0
2009-09-28,23.48,24.3999,22.81,23.0,38200,8.90126403869486,9.24999797349875,8.6472671517304,8.71929611967555,100765.014508154,0.0,1.0
2009-09-29,23.39,23.72,22.8401,23.72,49800,8.86714505387874,8.99224799820452,8.65867805665224,8.99224799820452,131363.81472529,0.0,1.0
2009-09-30,23.36,24.2225,23.05,23.52,74300,8.85577205894003,9.18274566342786,8.73825111124006,8.91642803194647,195990.591045965,0.0,1.0
2009-10-01,22.76,23.758,22.75,23.0,77400,8.62831216016589,9.00665379179355,8.62452116185299,8.71929611967555,204167.856621234,0.0,1.0
2009-10-02,22.12,22.38,21.1294,22.22,88000,8.38568826814013,8.4842542242756,8.01015197526402,8.42359825126916,232128.829233445,0.0,1.0
2009-10-05,22.06,22.21,21.52,21.96,55200,8.36294227826272,8.41980725295626,8.15822836936599,8.3250322951337,145608.083791888,0.0,1.0
2009-10-06,22.61,22.75,22.1545,22.55,67500,8.57144718547235,8.62452116185299,8.39876721231965,8.54870119559494,178053.363332472,0.0,1.0
2009-10-07,22.62,23.0,22.31,22.6,45500,8.57523818378525,8.71929611967555,8.45771723608528,8.56765618715945,120021.156024111,0.0,1.0
2009-10-08,22.9,23.39,22.78,22.78,53600,8.68138613654652,8.86714505387874,8.63589415679169,8.63589415679169,141387.559624007,0.0,1.0
2009-10-09,22.84,23.44,22.77,23.06,41100,8.65864014666911,8.88610004544325,8.63210315847879,8.74204210955296,108414.714562438,0.0,1.0
2009-10-12,22.36,23.0,22.28,22.8,73800,8.47667222764979,8.71929611967555,8.44634424114657,8.6434761534175,194671.677243502,0.0,1.0
2009-10-13,22.38,22.7699,22.35,22.42,34600,8.4842542242756,8.63206524849566,8.47288122933689,8.49941821752721,91268.8351304224,0.0,1.0
2009-10-14,22.77,22.78,22.4,22.63,37600,8.63210315847879,8.63589415679169,8.4918362209014,8.57902918209816,99182.317945199,0.0,1.0
2009-10-15,22.54,23.48,22.54,22.77,73700,8.54491019728203,8.90126403869486,8.54491019728203,8.63210315847879,194407.89448301,0.0,1.0
2009-10-16,22.6,23.0,22.53,22.64,45300,8.56765618715945,8.71929611967555,8.54111919896913,8.58282018041106,119493.590503125,0.0,1.0
2009-10-19,24.03,24.03,22.68,22.8,81500,9.10976894590449,9.10976894590449,8.59798417366267,8.6434761534175,214982.949801429,0.0,1.0
2009-10-20,23.52,24.35,23.25,24.13,74700,8.91642803194647,9.23108089191737,8.81407107749811,9.14767892903352,197045.722087935,0.0,1.0
2009-10-21,23.24,24.4287,23.12,23.8,76100,8.8102800791852,9.26091604863991,8.76478809943037,9.02257598470774,200738.680734831,0.0,1.0
2009-10-22,23.58,23.78,22.75,23.19,48200,8.93917402182388,9.01499398808193,8.62452116185299,8.79132508762069,127143.290557409,0.0,1.0
2009-10-23,23.19,23.73,22.93,23.73,22400,8.79132508762069,8.99603899651742,8.69275913148523,8.99603899651742,59087.3383503313,0.0,1.0
2009-10-26,22.38,23.74,22.32,23.48,66900,8.4842542242756,8.99982999483032,8.46150823439818,8.90126403869486,176470.666769516,0.0,1.0
2009-10-27,21.72,22.6444,21.71,22.51,76200,8.23404833562404,8.58448821966874,8.23025733731113,8.53353720234333,201002.463495323,0.0,1.0
2009-10-28,21.85,22.51,20.27,21.66,196700,8.28333131369177,8.53353720234333,7.68435358025319,8.21130234574662,518860.689888847,0.0,1.0
2009-10-29,21.68,22.26,21.29,22.21,72500,8.21888434237243,8.43876224452077,8.07103540816923,8.41980725295626,191242.501357099,0.0,1.0
2009-10-30,21.02,21.8,20.59,21.6,72900,7.96867845372087,8.26437632212726,7.80566552626606,8.18855635586921,192297.632399069,0.0,1.0
2009-11-02,21.64,21.81,20.84,21.31,58300,8.20372034912082,8.26816732044016,7.90044048408862,8.07861740479504,153785.349367157,0.0,1.0
2009-11-03,22.04,22.07,21.28,21.64,41600,8.35536028163691,8.36673327657562,8.06724440985633,8.20372034912082,109733.628364901,0.0,1.0
2009-11-04,21.63,22.48,21.4,22.07,50200,8.19992935080792,8.52216420740462,8.11273638961116,8.36673327657562,132418.94576726,0.0,1.0
2009-11-05,21.69,21.81,21.27,21.67,42600,8.22267534068533,8.26816732044016,8.06345341154343,8.21509334405953,112371.455969827,0.0,1.0
2009-11-06,21.45,21.9433,21.28,21.71,40100,8.13169138117567,8.31870132795115,8.06724440985633,8.23025733731113,105776.886957513,0.0,1.0
2009-11-09,21.51,21.88,21.32,21.48,40500,8.15443737105309,8.29470430863048,8.08240840310794,8.14306437611438,106832.017999483,0.0,1.0
2009-11-10,21.3,21.6,21.05,21.31,39000,8.07482640648213,8.18855635586921,7.98005144865958,8.07861740479504,102875.276592095,0.0,1.0
2009-11-11,21.82,22.06,21.4,21.48,46900,8.27195831875306,8.36294227826272,8.11273638961116,8.14306437611438,123714.114671006,0.0,1.0
2009-11-12,21.18,21.9899,21.05,21.82,29200,8.02933442672731,8.33636738008927,7.98005144865958,8.27195831875306,77024.5660638247,0.0,1.0
2009-11-13,21.67,21.81,21.0,21.2,36000,8.21509334405953,8.26816732044016,7.96109645709506,8.03691642335311,94961.7937773181,0.0,1.0
2009-11-16,22.25,22.41,21.75,21.75,36300,8.43497124620786,8.4956272192143,8.24542133056274,8.24542133056274,95753.1420587959,0.0,1.0
2009-11-17,22.08,22.8,21.86,22.2,35100,8.37052427488852,8.6434761534175,8.28712231200467,8.41601625464335,92587.7489328853,0.0,1.0
2009-11-18,21.64,22.21,21.41,22.03,35800,8.20372034912082,8.41980725295626,8.11652738792406,8.35156928332401,94434.2282563331,0.0,1.0
2009-11-19,21.67,21.96,21.47,21.64,55500,8.21509334405953,8.3250322951337,8.13927337780148,8.20372034912082,146399.432073365,0.0,1.0
2009-11-20,21.31,21.8,21.1,21.55,31400,8.07861740479504,8.26437632212726,7.99900644022409,8.1696013643047,82827.7867946609,0.0,1.0
2009-11-23,22.11,22.13,21.41,21.56,29900,8.38189726982723,8.38947926645304,8.11652738792406,8.1733923626176,78871.0453872726,0.0,1.0
2009-11-24,22.56,22.73,21.9195,22.22,46600,8.55249219390784,8.61693916522718,8.30967875196644,8.42359825126916,122922.766389529,0.0,1.0
2009-11-25,23.42,23.9,22.56,22.72,62000,8.87851804881745,9.06048596783676,8.55249219390784,8.61314816691428,163545.311505381,0.0,1.0
2009-11-27,22.54,23.4474,22.54,23.23,25400,8.54491019728203,8.8889053841948,8.54491019728203,8.8064890808723,67000.8211651079,0.0,1.0
2009-11-30,21.84,22.64,21.24,22.64,71800,8.27954031537887,8.58282018041106,8.05208041660472,8.58282018041106,189396.022033651,0.0,1.0
2009-12-01,21.9,22.64,21.87,22.03,34500,8.30228630525628,8.58282018041106,8.29091331031757,8.35156928332401,91005.05236993,0.0,1.0
2009-12-02,21.98,22.39,21.84,21.84,33000,8.3326142917595,8.4880452225885,8.27954031537887,8.27954031537887,87048.3109625417,0.0,1.0
2009-12-03,21.65,22.3,21.58,22.24,30900,8.20751134743372,8.45392623777238,8.1809743592434,8.43118024789496,81508.8729921981,0.0,1.0
2009-12-04,21.47,22.42,21.12,21.99,64700,8.13927337780148,8.49941821752721,8.00658843684989,8.3364052900724,170667.44603868,0.0,1.0
2009-12-07,21.62,22.0,21.4126,21.55,25100,8.19613835249501,8.3401962883853,8.11751304748542,8.1696013643047,66209.4728836302,0.0,1.0
2009-12-08,21.0,21.69,21.0,21.45,54500,7.96109645709506,8.22267534068533,7.96109645709506,8.13169138117567,143761.60446844,0.0,1.0
2009-12-09,21.14,21.785,20.71,21.1,67900,8.0141704334757,8.2586898246579,7.85115750602089,7.99900644022409,179108.494374442,0.0,1.0
2009-12-10,20.95,21.57,20.87,21.14,29400,7.94214146553055,8.1771833609305,7.91181347902733,8.0141704334757,77552.1315848099,0.0,1.0
2009-12-11,21.2,21.38,20.75,21.01,28300,8.03691642335311,8.10515439298536,7.8663214992725,7.96488745540797,74650.5212193918,0.0,1.0
2009-12-14,21.15,21.2,20.6,21.2,81200,8.0179614317886,8.03691642335311,7.80945652457897,8.03691642335311,214191.601519951,0.0,1.0
2009-12-15,20.76,21.119,20.76,20.89,48600,7.87011249758541,8.0062093370186,7.87011249758541,7.91939547565314,128198.42159938,0.0,1.0
2009-12-16,21.53,21.87,20.78,20.89,54900,8.16201936767889,8.29091331031757,7.87769449421121,7.91939547565314,144816.73551041,0.0,1.0
2009-12-17,21.48,21.83,21.14,21.69,38400,8.14306437611438,8.27574931706596,8.0141704334757,8.22267534068533,101292.580029139,0.0,1.0
2009-12-18,21.43,21.75,20.95,21.43,75700,8.12410938454987,8.24542133056274,7.94214146553055,8.12410938454987,199683.549692861,0.0,1.0
2009-12-21,21.71,21.77,21.25,21.37,28600,8.23025733731113,8.25300332718855,8.05587141491762,8.10136339467245,75441.8695008695,0.0,1.0
2009-12-22,21.91,22.14,21.566,21.87,39000,8.30607730356918,8.39327026476594,8.17566696160534,8.29091331031757,102875.276592095,0.0,1.0
2009-12-23,21.95,22.05,21.7,22.05,7588,8.32124129682079,8.35915127994982,8.22646633899823,8.35915127994982,20015.8358661747,0.0,1.0
2009-12-24,21.92,22.02,21.76,22.02,4957,8.30986830188209,8.34777828501111,8.24921232887565,8.34777828501111,13075.7114376157,0.0,1.0
2009-12-28,21.61,22.15,21.28,21.84,42500,8.19234735418211,8.39706126307884,8.06724440985633,8.27954031537887,112107.673209334,0.0,1.0
2009-12-29,21.3,22.09,21.26,21.73,42100,8.07482640648213,8.37431527320143,8.05966241323053,8.23783933393694,111052.542167364,0.0,1.0
2009-12-30,21.7,21.7,21.13,21.31,23900,8.22646633899823,8.22646633899823,8.01037943516279,8.07861740479504,63044.0797577196,0.0,1.0
2009-12-31,21.83,22.1,21.52,21.52,54600,8.27574931706596,8.37810627151433,8.15822836936599,8.15822836936599,144025.387228933,0.0,1.0
2010-01-04,22.06,22.88,21.78,22.11,58200,8.36294227826272,8.67380413992072,8.25679432550145,8.38189726982723,153521.566606664,0.0,1.0
2010-01-05,21.22,22.31,21.22,22.02,53200,8.04449841997892,8.45771723608528,8.04449841997892,8.34777828501111,140332.428582037,0.0,1.0
2010-01-06,21.02,21.7,21.01,21.27,32100,7.96867845372087,8.22646633899823,7.96488745540797,8.06345341154343,84674.2661181087,0.0,1.0
2010-01-07,21.31,21.47,20.9,20.9,62700,8.07861740479504,8.13927337780148,7.92318647396604,7.92318647396604,165391.790828829,0.0,1.0
2010-01-08,21.3,21.8299,21.13,21.49,28100,8.07482640648213,8.27571140708283,8.01037943516279,8.14685537442728,74122.9556984068,0.0,1.0
2010-01-11,21.01,21.365,20.9,21.3,61300,7.96488745540797,8.099467895516,7.92318647396604,8.07482640648213,161698.832181933,0.0,1.0
2010-01-12,21.13,21.25,20.93,20.93,26200,8.01037943516279,8.05587141491762,7.93455946890475,7.93455946890475,69111.0832490483,0.0,1.0
2010-01-13,21.5,21.6,21.0,21.16,48200,8.15064637274018,8.18855635586921,7.96109645709506,8.0217524301015,127143.290557409,0.0,1.0
2010-01-14,21.56,21.93,21.48,21.48,23500,8.1733923626176,8.31365930019499,8.14306437611438,8.14306437611438,61988.9487157494,0.0,1.0
2010-01-15,21.58,21.95,21.41,21.71,40400,8.1809743592434,8.32124129682079,8.11652738792406,8.23025733731113,106568.23523899,0.0,1.0
2010-01-19,22.46,22.46,21.5,21.6,68900,8.51458221077882,8.51458221077882,8.15064637274018,8.18855635586921,181746.321979367,0.0,1.0
2010-01-20,22.0,22.34,21.75,22.34,39200,8.3401962883853,8.46909023102399,8.24542133056274,8.46909023102399,103402.84211308,0.0,1.0
2010-01-21,21.53,22.25,21.53,22.17,48800,8.16201936767889,8.43497124620786,8.16201936767889,8.40464325970465,128725.987120365,0.0,1.0
2010-01-22,21.55,21.72,21.5,21.59,59300,8.1696013643047,8.23404833562404,8.15064637274018,8.18476535755631,156423.176972082,0.0,1.0
2010-01-25,21.35,21.65,21.27,21.55,47700,8.09378139804665,8.20751134743372,8.06345341154343,8.1696013643047,125824.376754947,0.0,1.0
2010-01-26,20.68,21.45,20.67,21.26,86400,7.83978451108219,8.13169138117567,7.83599351276928,8.05966241323053,227908.305065564,0.0,1.0
2010-01-27,21.45,21.58,20.57,20.68,67300,8.13169138117567,8.1809743592434,7.79808352964026,7.83978451108219,177525.797811487,0.0,1.0
2010-01-28,20.5,21.43,20.5,21.43,47400,7.77154654144994,8.12410938454987,7.77154654144994,8.12410938454987,125033.028473469,0.0,1.0
2010-01-29,20.62,21.3168,20.5,20.75,56100,7.81703852120477,8.08119528364781,7.77154654144994,7.8663214992725,147982.128636321,0.0,1.0
2010-02-01,20.67,21.06,20.55,21.06,51100,7.83599351276928,7.98384244697248,7.79050153301445,7.98384244697248,134792.990611693,0.0,1.0
2010-02-02,20.43,20.8999,20.43,20.78,33400,7.74500955325963,7.92314856398291,7.74500955325963,7.87769449421121,88103.4420045118,0.0,1.0
2010-02-03,20.25,20.7,20.02,20.48,58500,7.67677158362738,7.84736650770799,7.58957862243063,7.76396454482414,154312.914888142,0.0,1.0
2010-02-04,19.81,20.3,19.4,20.21,106500,7.50996765785968,7.69572657519189,7.35453672703068,7.66160759037577,280928.639924566,0.0,1.0
2010-02-05,20.06,20.21,19.48,19.79,73600,7.60474261568224,7.66160759037577,7.3848647135339,7.50238566123387,194144.111722517,0.0,1.0
2010-02-08,20.0,20.15,19.67,20.15,63400,7.58199662580482,7.63886160049836,7.45689368147904,7.63886160049836,167238.270152277,0.0,1.0
2010-02-09,20.07,20.19,19.7901,20.19,49100,7.60853361399514,7.65402559374997,7.502423571217,7.65402559374997,129517.335401842,0.0,1.0
2010-02-10,19.97,20.09,19.8,20.07,22900,7.57062363086611,7.61611561062094,7.50617665954677,7.60853361399514,60406.2521527941,0.0,1.0
2010-02-11,19.88,19.99,19.59,19.89,25300,7.53650464604999,7.57820562749192,7.42656569497582,7.5402956443629,66737.0384046153,0.0,1.0
2010-02-12,20.45,20.5,19.4619,19.76,87300,7.75259154988543,7.77154654144994,7.37800300658754,7.49101266629516,230282.349909997,0.0,1.0
2010-02-16,20.03,20.5,19.95,20.5,34000,7.59336962074353,7.77154654144994,7.56304163424031,7.77154654144994,89686.1385674672,0.0,1.0
2010-02-17,20.0,20.17,19.95,20.17,31500,7.58199662580482,7.64644359712416,7.56304163424031,7.64644359712416,83091.5695551535,0.0,1.0
2010-02-18,20.33,20.33,19.93,20.08,19400,7.7070995701306,7.7070995701306,7.55545963761451,7.61232461230804,51173.8555355548,0.0,1.0
2010-02-19,20.14,20.4,20.0,20.37,35400,7.63507060218546,7.73363655832092,7.58199662580482,7.72226356338221,93379.0972143628,0.0,1.0
2010-02-22,20.08,20.27,19.98,20.14,21700,7.61232461230804,7.68435358025319,7.57441462917902,7.63507060218546,57240.8590268835,0.0,1.0
2010-02-23,20.11,20.36,20.0,20.15,41200,7.62369760724675,7.71847256506931,7.58199662580482,7.63886160049836,108678.497322931,0.0,1.0
2010-02-24,20.16,20.47,19.96,20.11,23100,7.64265259881126,7.76017354651123,7.56683263255321,7.62369760724675,60933.8176737792,0.0,1.0
2010-02-25,20.07,20.295,19.96,19.96,52800,7.60853361399514,7.69383107603544,7.56683263255321,7.56683263255321,139277.297540067,0.0,1.0
2010-02-26,19.95,20.2,19.95,20.05,49700,7.56304163424031,7.65781659206287,7.56304163424031,7.60095161736933,131100.031964798,0.0,1.0
2010-03-01,20.6,20.75,20.05,20.16,45800,7.80945652457897,7.8663214992725,7.60095161736933,7.64265259881126,120812.504305588,0.0,1.0
2010-03-02,21.3,21.34,20.67,20.67,36100,8.07482640648213,8.08999039973375,7.83599351276928,7.83599351276928,95225.5765378108,0.0,1.0
2010-03-03,21.66,21.83,21.25,21.43,49100,8.21130234574662,8.27574931706596,8.05587141491762,8.12410938454987,129517.335401842,0.0,1.0
2010-03-04,22.0,22.05,21.2301,21.62,29500,8.3401962883853,8.35915127994982,8.04832732827495,8.19613835249501,77815.9143453025,0.0,1.0
2010-03-05,22.07,22.15,21.6901,22.15,20300,8.36673327657562,8.39706126307884,8.22271325066846,8.39706126307884,53547.9003799878,0.0,1.0
2010-03-08,22.0,22.15,21.8,22.01,22200,8.3401962883853,8.39706126307884,8.26437632212726,8.34398728669821,58559.7728293463,0.0,1.0
2010-03-09,21.8,22.05,21.6,21.86,66600,8.26437632212726,8.35915127994982,8.18855635586921,8.28712231200467,175679.318488039,0.0,1.0
2010-03-10,21.97,22.05,21.5,21.74,27200,8.3288232934466,8.35915127994982,8.15064637274018,8.24163033224984,71748.9108539737,0.0,1.0
2010-03-11,22.24,22.4,21.65,22.08,27300,8.43118024789496,8.4918362209014,8.20751134743372,8.37052427488852,72012.6936144663,0.0,1.0
2010-03-12,21.98,22.36,21.71,22.36,25400,8.3326142917595,8.47667222764979,8.23025733731113,8.47667222764979,67000.8211651078,0.0,1.0
2010-03-15,22.47,22.65,22.03,22.03,32900,8.51837320909172,8.58661117872396,8.35156928332401,8.35156928332401,86784.5282020491,0.0,1.0
2010-03-16,22.89,22.94,22.1,22.42,25300,8.67759513823362,8.69655012979813,8.37810627151433,8.49941821752721,66737.0384046153,0.0,1.0
2010-03-17,23.12,23.55,22.61,22.69,46100,8.87093605219164,9.03592318465022,8.67525363927565,8.70594891973306,120148.763752691,0.28,1.0
2010-03-18,23.46,23.58,22.81,23.12,35000,9.00139099413564,9.04743391482175,8.75199184041918,8.87093605219164,91219.2349532358,0.0,1.0
2010-03-19,23.31,23.672,22.66,23.64,53900,8.94383734327799,9.08273348734777,8.69443818956153,9.07045537516481,140477.621827983,0.0,1.0
2010-03-22,23.42,23.75,22.88,23.31,19200,8.98604335390693,9.11266138579375,8.77885021081941,8.94383734327799,50040.2660314894,0.0,1.0
2010-03-23,23.78,23.96,23.08,23.5,37500,9.12417211596528,9.19323649699445,8.85558841196294,9.01673863436434,97734.8945927527,0.0,1.0
2010-03-24,23.4,23.87,23.19,23.62,29400,8.97836953379258,9.15870430647987,8.89779442259188,9.06278155505046,76624.1573607181,0.0,1.0
2010-03-25,23.32,23.77,23.22,23.69,8800,8.94767425333517,9.1203352059081,8.90930515276341,9.08963992545069,22935.1219310993,0.0,1.0
2010-03-26,23.44,23.49,23.22,23.42,18200,8.99371717402128,9.01290172430716,8.90930515276341,8.98604335390693,47434.0021756827,0.0,1.0
2010-03-29,23.67,24.05,23.14,23.57,43300,9.08196610533634,9.22776868750904,8.878609872306,9.04359700476458,112851.224956432,0.0,1.0
2010-03-30,23.85,23.99,23.46,23.67,26700,9.15103048636551,9.20474722716598,9.00139099413564,9.08196610533634,69587.24495004,0.0,1.0
2010-03-31,24.2,24.42,23.63,23.84,83500,9.28532233836668,9.36973435962456,9.06661846510763,9.14719357630834,217623.031959863,0.0,1.0
2010-04-01,24.15,24.49,23.7,24.2,33600,9.2661377880808,9.3965927300248,9.09347683550787,9.28532233836668,87570.4655551065,0.0,1.0
2010-04-05,24.85,24.94,24.23,24.35,37500,9.53472149208315,9.56925368259773,9.29683306853821,9.34287598922433,97734.8945927527,0.0,1.0
2010-04-06,24.97,24.99,24.55,24.81,24800,9.58076441276926,9.58843823288361,9.41961419036786,9.51937385185444,64635.3436240071,0.0,1.0
2010-04-07,24.98,25.04,24.71,24.88,34000,9.58460132282644,9.60762278316949,9.48100475128268,9.54623222225467,88612.9710974291,0.0,1.0
2010-04-08,25.05,25.15,24.73,24.89,29900,9.61145969322667,9.64982879379843,9.48867857139703,9.55006913231185,77927.2892886215,0.0,1.0
2010-04-09,25.43,25.57,24.95,25.14,50600,9.75726227539937,9.81097901619984,9.57309059265491,9.64599188374126,131876.951103821,0.0,1.0
2010-04-12,25.61,26.62,25.2,25.59,43200,9.82632665642854,10.2138545722034,9.66901334408431,9.81865283631419,112590.598570851,0.0,1.0
2010-04-13,26.03,26.37,25.18,25.44,24200,9.98747687882995,10.1179318207739,9.66133952396996,9.76109918545655,63071.5853105231,0.0,1.0
2010-04-14,26.85,26.88,26.08,26.17,23200,10.3021035035184,10.3136142336899,10.0066614291158,10.0411936196304,60465.3214547164,0.0,1.0
2010-04-15,27.7,27.77,26.73,26.76,51700,10.6282408583784,10.6550992287786,10.2560605828323,10.2675713130038,134743.841345208,0.0,1.0
2010-04-16,27.23,27.82,27.12,27.74,39300,10.4479060856911,10.6742837790645,10.4057000750622,10.6435884986071,102426.169533205,0.0,1.0
2010-04-19,27.39,27.77,26.89,27.44,45800,10.5092966466059,10.6550992287786,10.3174511437471,10.5284811968918,119366.884595949,0.0,1.0
2010-04-20,26.76,27.7,26.42,27.55,89100,10.2675713130038,10.6282408583784,10.1371163710598,10.5706872075208,232218.109552381,0.0,1.0
2010-04-21,26.71,27.49,26.5,27.07,31400,10.2483867627179,10.5476657471777,10.1678116515172,10.3865155247763,81836.6850723319,0.0,1.0
2010-04-22,27.46,27.48,25.925,26.49,18700,10.5361550170062,10.5438288371205,9.9471893232296,10.1639747414601,48737.1341035859,0.0,1.0
2010-04-23,28.04,28.11,27.13,27.65,33600,10.7586958003224,10.7855541707226,10.4095369851193,10.6090563080925,87570.4655551063,0.0,1.0
2010-04-26,28.8,29.1199,28.01,28.11,36500,11.0503009646678,11.1730437173969,10.7471850701509,10.7855541707226,95128.6307369459,0.0,1.0
2010-04-27,28.37,28.84,27.87,28.84,27200,10.8853138322092,11.0656486048965,10.6934683293504,11.0656486048965,70890.3768779434,0.0,1.0
2010-04-28,28.15,28.76,26.6,28.54,33700,10.8009018109513,11.0349533244391,10.206180752089,10.9505413031812,87831.0919406873,0.0,1.0
2010-04-29,28.19,28.52,27.55,27.96,28000,10.81624945118,10.9428674830669,10.5706872075208,10.728000519865,72975.3879625889,0.0,1.0
2010-04-30,26.82,28.51,26.69,28.02,33200,10.2905927733469,10.9390305730097,10.2407129426036,10.751021980208,86527.9600127836,0.0,1.0
2010-05-03,27.56,27.75,25.8,26.85,42900,10.5745241175779,10.6474254086643,9.89922794751489,10.3021035035184,111808.719414109,0.0,1.0
2010-05-04,27.21,27.21,26.15,26.8,29800,10.4402322655768,10.4402322655768,10.0335197995161,10.2829189532325,77666.6629030405,0.0,1.0
2010-05-05,27.3375,27.56,27.0,27.14,16100,10.4891528688058,10.5745241175779,10.3596571543761,10.4133738951765,41960.8480784883,0.0,1.0
2010-05-06,27.15,27.7,26.25,27.28,39400,10.4172108052337,10.6282408583784,10.0718889000878,10.467090635977,102686.795918786,0.0,1.0
2010-05-07,26.48,28.0,26.43,27.0,53200,10.1601378314029,10.7433481600937,10.140953281117,10.3596571543761,138653.237128918,0.0,1.0
2010-05-10,28.09,28.17,26.96,26.96,32700,10.7778803506083,10.8085756310657,10.3443095141473,10.3443095141473,85224.8280848801,0.0,1.0
2010-05-11,28.55,28.58,27.27,27.8,17500,10.9543782132384,10.9658889434099,10.4632537259198,10.6666099589502,45609.6174766179,0.0,1.0
2010-05-12,29.39,29.5,28.38,28.7,36000,11.2766786580412,11.3188846686701,10.8891507422664,11.011931864096,93825.4988090425,0.0,1.0
2010-05-13,28.98,29.4,28.7,29.36,13500,11.119365345697,11.2805155680984,11.011931864096,11.2651679278697,35184.5620533909,0.0,1.0
2010-05-14,27.97,28.95,27.78,28.95,11700,10.7318374299222,11.1078546155254,10.6589361388358,11.1078546155254,30493.2871129387,0.0,1.0
2010-05-17,28.31,28.5,27.87,28.09,11200,10.8622923718661,10.9351936629525,10.6934683293504,10.7778803506083,29190.1551850356,0.0,1.0
2010-05-18,28.07,28.75,28.05,28.68,10400,10.7702065304939,11.0311164143819,10.7625327103796,11.0042580439817,27105.1441003901,0.0,1.0
2010-05-19,27.43,28.07,27.2505,28.07,22100,10.5246442868346,10.7702065304939,10.4557717513083,10.7702065304939,57598.4312133291,0.0,1.0
2010-05-20,26.59,27.5,26.5,27.0,24800,10.2023438420318,10.5515026572349,10.1678116515172,10.3596571543761,64635.3436240073,0.0,1.0
2010-05-21,27.1,27.345,26.37,26.51,29700,10.3980262549478,10.4920305513486,10.1179318207739,10.1716485615744,77406.0365174603,0.0,1.0
2010-05-24,27.16,28.75,26.86,27.22,43700,10.4210477152909,11.0311164143819,10.3059404135756,10.4440691756339,113893.730498754,0.0,1.0
2010-05-25,26.48,27.38,25.73,26.78,36500,10.1601378314029,10.5054597365488,9.87236957711466,10.2752451331182,95128.6307369458,0.0,1.0
2010-05-26,27.18,27.5,26.1,26.56,51900,10.4287215354052,10.5515026572349,10.0143352492302,10.1908331118603,135265.09411637,0.0,1.0
2010-05-27,27.45,27.5,26.9272,27.5,21100,10.532318106949,10.5515026572349,10.3317244491598,10.5515026572349,54992.1673575221,0.0,1.0
2010-05-28,26.9,27.98,26.26,27.92,28300,10.3212880538043,10.7356743399793,10.075725810145,10.7126528796363,73757.2671193306,0.0,1.0
2010-06-01,25.43,27.24,25.02,26.78,27700,9.75726227539937,10.4517429957483,9.59994896305514,10.2752451331182,72193.5088058467,0.0,1.0
2010-06-02,25.81,26.2,25.3301,25.65,32600,9.90306485757207,10.0527043498019,9.71893154392818,9.84167429665725,84964.2016992997,0.0,1.0
2010-06-03,26.24,26.7,25.8,25.8,22300,10.0680519900307,10.2445498526608,9.89922794751489,9.89922794751489,58119.68398449,0.0,1.0
2010-06-04,24.0,26.15,23.72,26.0,72200,9.20858413722316,10.0335197995161,9.10115065562222,9.97596614865842,188172.250389247,0.0,1.0
2010-06-07,23.97,24.5099,23.97,24.28,37000,9.19707340705163,9.40422818103858,9.19707340705163,9.31601761882409,96431.7626648493,0.0,1.0
2010-06-08,24.1,24.33,23.725,24.15,63700,9.24695323779492,9.33520216910997,9.10306911065081,9.2661377880808,166019.007614889,0.0,1.0
2010-06-09,24.1,24.52,23.9,24.26,110700,9.24695323779492,9.40810346019633,9.17021503665139,9.30834379870974,288513.408837806,0.0,1.0
2010-06-10,25.14,25.28,24.25,24.3,35400,9.64599188374126,9.69970862454173,9.30450688865256,9.32369143893845,92261.7404955586,0.0,1.0
2010-06-11,25.54,25.91,24.97,25.0,14400,9.79946828602831,9.94143395814383,9.58076441276926,9.59227514294079,37530.199523617,0.0,1.0
2010-06-14,25.2,26.139,25.02,25.79,19600,9.66901334408431,10.0292991984532,9.59994896305514,9.89539103745772,51082.7715738121,0.0,1.0
2010-06-15,26.56,26.62,25.0,25.19,43600,10.1908331118603,10.2138545722034,9.59227514294079,9.66517643402714,113633.104113174,0.0,1.0
2010-06-16,27.09,27.23,25.9,26.44,40800,10.3941893448906,10.4479060856911,9.93759704808666,10.1447901911742,106335.565316915,0.0,1.0
2010-06-17,28.0,28.1,27.28,27.49,58800,10.7433481600937,10.7817172606654,10.467090635977,10.5476657471777,153248.314721436,0.0,1.0
2010-06-18,27.47,28.16,26.8215,28.16,59400,10.5399919270633,10.8047387210085,10.2911683098555,10.8047387210085,154812.073034921,0.0,1.0
2010-06-21,25.76,27.77,25.61,27.65,44600,9.88388030728619,10.6550992287786,9.82632665642854,10.6090563080925,116239.367968981,0.0,1.0
2010-06-22,25.48,26.77,25.48,25.96,26900,9.77644682568525,10.271408223061,9.77644682568525,9.96061850842972,70108.4977212013,0.0,1.0
2010-06-23,24.91,25.51,24.7901,25.48,24800,9.5577429524262,9.78795755585678,9.51173840084066,9.77644682568525,64635.3436240072,0.0,1.0
2010-06-24,24.7,25.28,24.47,24.76,21400,9.4771678412255,9.69970862454173,9.38891890991044,9.50018930156856,55774.0465142642,0.0,1.0
2010-06-25,25.39,25.63,24.5,24.72,174500,9.74191463517067,9.8340004765429,9.40042964008197,9.48484166133985,454793.042838276,0.0,1.0
2010-06-28,25.55,25.7299,24.9,25.12,32900,9.80330519608549,9.87233120801409,9.55390604236903,9.6383180636269,85746.0808560417,0.0,1.0
2010-06-29,24.6,25.19,24.52,25.11,28400,9.43879874065374,9.66517643402714,9.40810346019633,9.63448115356973,74017.8935049114,0.0,1.0
2010-06-30,24.08,24.97,24.04,24.7,20800,9.23927941768057,9.58076441276926,9.22393177745186,9.4771678412255,54210.2882007802,0.0,1.0
2010-07-01,24.77,24.959,24.21,24.21,27800,9.50402621162573,9.57654381170637,9.28915924842386,9.28915924842386,72454.1351914274,0.0,1.0
2010-07-02,25.18,26.02,24.9,24.97,22600,9.66133952396996,9.98363996877277,9.55390604236903,9.58076441276926,58901.5631412323,0.0,1.0
2010-07-06,24.51,25.999,24.51,25.465,36800,9.40426655013915,9.9755824576527,9.40426655013915,9.77069146059949,95910.509893688,0.0,1.0
2010-07-07,25.13,25.24,24.56,24.56,24200,9.64215497368408,9.68436098431302,9.42345110042503,9.42345110042503,63071.5853105231,0.0,1.0
2010-07-08,25.3,25.4,24.77,25.25,26800,9.70738244465608,9.74575154522784,9.50402621162573,9.6881978943702,69847.8713356206,0.0,1.0
2010-07-09,25.95,25.96,25.18,25.18,10900,9.95678159837254,9.96061850842972,9.66133952396996,9.66133952396996,28408.2760282935,0.0,1.0
2010-07-12,25.31,26.42,25.31,25.89,13700,9.71121935471325,10.1371163710598,9.71121935471325,9.93376013802948,35705.8148245523,0.0,1.0
2010-07-13,26.44,26.45,25.71,25.76,35100,10.1447901911742,10.1486271012314,9.86469575700031,9.88388030728619,91479.8613388164,0.0,1.0
2010-07-14,26.65,27.45,26.18,26.43,29100,10.2253653023749,10.532318106949,10.0450305296876,10.140953281117,75842.278203976,0.0,1.0
2010-07-15,26.87,27.44,26.35,26.76,36700,10.3097773236328,10.5284811968918,10.1102580006596,10.2675713130038,95649.883508107,0.0,1.0
2010-07-16,25.87,26.9225,25.83,26.62,32900,9.92608631791513,10.3299211014329,9.91073867768642,10.2138545722034,85746.0808560417,0.0,1.0
2010-07-19,25.86,27.48,25.6,26.13,15200,9.92224940785795,10.5438288371205,9.82248974637137,10.0258459794017,39615.2106082624,0.0,1.0
2010-07-20,26.42,26.6,25.88,25.88,12800,10.1371163710598,10.206180752089,9.9299232279723,9.9299232279723,33360.1773543263,0.0,1.0
2010-07-21,26.28,26.96,26.25,26.66,12600,10.0833996302594,10.3443095141473,10.0718889000878,10.2292022124321,32838.9245831648,0.0,1.0
2010-07-22,27.02,27.02,26.33,26.79,16300,10.3673309744904,10.3673309744904,10.1025841805452,10.2790820431754,42482.1008496499,0.0,1.0
2010-07-23,27.95,28.12,26.33,26.83,28000,10.7241636098078,10.7893910807798,10.1025841805452,10.2944296834041,72975.3879625887,0.0,1.0
2010-07-26,29.0,29.0,27.7,28.4,32100,11.1270391658113,11.1270391658113,10.6282408583784,10.8968245623807,83661.0697713964,0.0,1.0
2010-07-27,28.19,29.0,28.15,29.0,18500,10.81624945118,11.1270391658113,10.8009018109513,11.1270391658113,48215.8813324248,0.0,1.0
2010-07-28,30.0,30.67,28.23,28.24,134100,11.5107301715289,11.7678031453598,10.8315970914087,10.8354340014659,349499.983063685,0.0,1.0
2010-07-29,30.79,30.84,29.15,30.13,59300,11.8138460660459,11.8330306163318,11.184592816669,11.5606100022722,154551.446649339,0.0,1.0
2010-07-30,32.46,32.78,29.69,30.32,117400,12.4546100455943,12.577391167424,11.3917859597565,11.6335112933586,305975.376671712,0.0,1.0
2010-08-02,32.17,32.769,31.45,32.63,59400,12.3433396539362,12.5731705663611,12.0670821298195,12.5198375165663,154812.07303492,0.0,1.0
2010-08-03,33.45,33.6127,32.01,32.01,80100,12.8344641412548,12.896890667885,12.2819490930214,12.2819490930214,208761.734850119,0.0,1.0
2010-08-04,33.0,33.3,32.75,33.3,49200,12.6618031886818,12.7769104903971,12.5658804372524,12.7769104903971,128228.181705692,0.0,1.0
2010-08-05,33.18,33.44,32.75,32.88,48700,12.730867569711,12.8306272311976,12.5658804372524,12.6157602679957,126925.049777788,0.0,1.0
2010-08-06,33.59,33.68,32.83,32.92,21100,12.8881808820552,12.9227130725698,12.5965757177098,12.6311079082244,54992.1673575224,0.0,1.0
2010-08-09,33.95,33.98,33.2,33.75,23700,13.0263096441136,13.0378203742851,12.7385413898254,12.9495714429701,61768.4533826197,0.0,1.0
2010-08-10,33.73,34.24,33.35,33.4,34700,12.9418976228557,13.1375800357717,12.796095040683,12.8152795909689,90437.3557964939,0.0,1.0
2010-08-11,33.12,33.79,33.0101,33.23,37000,12.707846109368,12.9649190831988,12.6656784678396,12.7500521199969,96431.762664849,0.0,1.0
2010-08-12,32.91,33.85,32.75,32.77,49900,12.6272709981673,12.9879405435418,12.5658804372524,12.5735542573668,130052.566404756,0.0,1.0
2010-08-13,32.0,32.97,32.0,32.97,27700,12.2781121829642,12.6502924585103,12.2781121829642,12.6502924585103,72193.5088058467,0.0,1.0
2010-08-16,32.46,32.46,31.8,32.0,32400,12.4546100455943,12.4546100455943,12.2013739818207,12.2781121829642,84442.9489281385,0.0,1.0
2010-08-17,33.16,33.375,32.7,32.73,24000,12.7231937495967,12.805687315826,12.5466958869666,12.5582066171381,62550.3325393615,0.0,1.0
2010-08-18,33.18,33.65,33.05,33.24,19000,12.730867569711,12.9112023423983,12.6809877389677,12.7538890300541,49519.0132603281,0.0,1.0
2010-08-19,31.56,33.1898,31.52,32.98,31000,12.1092881404485,12.734627741567,12.0939405002197,12.6541293685675,80794.1795300086,0.0,1.0
2010-08-20,31.97,32.44,31.6,31.6,28500,12.2666014527927,12.44693622548,12.1246357806772,12.1246357806772,74278.5198904919,0.0,1.0
2010-08-23,31.13,32.49,31.015,32.25,24400,11.9443010079899,12.4661207757658,11.9001765423323,12.3740349343936,63592.8380816843,0.0,1.0
2010-08-24,30.92,31.29,30.66,30.8,16700,11.8637258967892,12.0056915689047,11.7639662353026,11.8176829761031,43524.6063919724,0.0,1.0
2010-08-25,30.49,30.845,30.01,30.62,30700,11.6987387643306,11.8349490713603,11.5145670815861,11.7486185950739,80012.3003732668,0.0,1.0
2010-08-26,30.46,30.84,30.1,30.84,18900,11.6872280341591,11.8330306163318,11.5490992721007,11.8330306163318,49258.3868747472,0.0,1.0
2010-08-27,31.53,31.67,30.485,30.9,25400,12.0977774102769,12.1514941510774,11.696820309302,11.8560520766748,66199.1019374913,0.0,1.0
2010-08-30,30.26,31.31,30.26,31.31,20300,11.6104898330155,12.013365389019,11.6104898330155,12.013365389019,52907.1562728769,0.0,1.0
2010-08-31,30.47,30.73,30.015,30.35,20200,11.6910649442162,11.7908246057028,11.5164855366147,11.6450220235301,52646.5298872963,0.0,1.0
2010-09-01,32.36,32.4,30.245,30.96,23900,12.4162409450226,12.4315885852513,11.6047344679298,11.8790735370179,62289.7061537808,0.0,1.0
2010-09-02,31.79,33.31,31.46,32.17,17800,12.1975370717635,12.7807474004543,12.0709190398767,12.3433396539362,46391.49663336,0.0,1.0
2010-09-03,31.19,32.09,30.94,32.09,45800,11.9673224683329,12.3126443734788,11.8713997169035,12.3126443734788,119366.884595949,0.0,1.0
2010-09-07,30.51,31.35,30.3,31.18,28600,11.7064125844449,12.0287130292478,11.6258374732442,11.9634855582758,74539.146276073,0.0,1.0
2010-09-08,30.76,31.815,30.61,30.61,24900,11.8023353358743,12.2071293469064,11.7447816850167,11.7447816850167,64895.9700095881,0.0,1.0
2010-09-09,31.36,31.5499,30.9,31.0,27800,12.0325499393049,12.1054128612907,11.8560520766748,11.8944211772466,72454.1351914275,0.0,1.0
2010-09-10,31.27,31.54,31.15,31.33,11700,11.9980177487903,12.1016143203341,11.9519748281042,12.0210392091334,30493.2871129389,0.0,1.0
2010-09-13,32.48,32.6,31.29,31.45,21300,12.4622838657087,12.5083267863948,12.0056915689047,12.0670821298195,55513.4201286834,0.0,1.0
2010-09-14,32.48,32.84,32.0,32.25,39700,12.4622838657087,12.600412627767,12.2781121829642,12.3740349343936,103468.675075527,0.0,1.0
2010-09-15,34.14,34.3,31.72,32.48,52500,13.0992109351999,13.1606014961148,12.1706787013633,12.4622838657087,136828.852429854,0.0,1.0
2010-09-16,34.04,34.18,33.0,34.0,23900,13.0608418346282,13.1145585754286,12.6618031886818,13.0454941943995,62289.706153781,0.0,1.0
2010-09-17,34.09,34.55,34.09,34.45,45400,13.0800263849141,13.2565242475442,13.0800263849141,13.2181551469724,118324.379053626,0.0,1.0
2010-09-20,36.28,36.46,34.44,34.46,40000,13.9203096874357,13.9893740684648,13.2143182369152,13.2219920570296,104250.554232269,0.0,1.0
2010-09-21,36.51,36.9299,35.2,36.31,43400,14.0085586187507,14.1696704720516,13.5059234012606,13.9318204176072,113111.851342013,0.0,1.0
2010-09-22,36.45,36.99,35.41,36.11,41200,14.1390135606947,14.3484804282606,13.7355958898272,14.0071270144496,106212.501569043,0.4,1.0
2010-09-23,36.3,36.72,35.05,35.71,42000,14.0808283197042,14.2437469944776,13.5959513114499,13.8519663718082,108274.880240286,0.0,1.0
2010-09-24,37.15,37.45,36.37,36.74,47100,14.4105446853171,14.5269151672981,14.1079814321664,14.2515050266097,121422.544269464,0.0,1.0
2010-09-27,36.57,37.15,35.67,37.15,22200,14.1855617534871,14.4105446853171,13.8364503075441,14.4105446853171,57231.0081270084,0.0,1.0
2010-09-28,36.15,36.84,35.9719,36.84,18600,14.0226430787137,14.2902951872701,13.9535578025776,14.2902951872701,47950.3041064123,0.0,1.0
2010-09-29,35.5,36.21,35.17,36.2,23200,13.7705070344215,14.0459171751099,13.6424995042423,14.0420381590439,59808.9814660626,0.0,1.0
2010-09-30,35.42,36.36,35.15,36.01,24300,13.7394749058932,14.1041024161004,13.6347414721103,13.9683368537892,62644.7521390226,0.0,1.0
2010-10-01,36.42,36.84,35.6302,35.98,20200,14.1273765124966,14.2902951872701,13.8210118236012,13.9566998055911,52075.0614488995,0.0,1.0
2010-10-04,36.29,36.42,35.041,36.42,26300,14.0769493036382,14.1273765124966,13.5924601969905,14.1273765124966,67800.6988171313,0.0,1.0
2010-10-05,39.24,39.34,36.54,36.54,44800,15.2212590431183,15.2600492037786,14.173924705289,14.173924705289,115493.205589638,0.0,1.0
2010-10-06,38.28,39.45,37.44,39.01,32100,14.848873500779,15.302718380505,14.5230361512321,15.1320416735995,82752.944183647,0.0,1.0
2010-10-07,38.5,38.6,38.06,38.5,41900,14.9342118542317,14.9730020148921,14.7635351473262,14.9342118542317,108017.082906381,0.0,1.0
2010-10-08,38.44,38.65,38.03,38.5,43500,14.9109377578355,14.9923970952223,14.7518980991281,14.9342118542317,112141.840248868,0.0,1.0
2010-10-11,38.48,38.76,38.0,38.39,42700,14.9264538220997,15.0350662719486,14.74026105093,14.8915426775054,110079.461577624,0.0,1.0
2010-10-12,38.33,38.55,38.14,38.27,24900,14.8682685811092,14.9536069345619,14.7945672758545,14.844994484713,64191.536142455,0.0,1.0
2010-10-13,38.29,38.58,38.14,38.4,67200,14.852752516845,14.96524398276,14.7945672758545,14.8954216935714,173239.808384458,0.0,1.0
2010-10-14,39.86,40.05,37.87,38.15,117400,15.4617580392124,15.535459344467,14.6898338420716,14.7984462919205,302654.07000499,0.0,1.0
2010-10-15,39.83,40.9199,39.25,40.26,47500,15.4501209910143,15.8728949520514,15.2251380591843,15.6169186818538,122453.733605085,0.0,1.0
2010-10-18,40.39,40.53,39.29,39.81,25800,15.6673458907122,15.7216521156367,15.2406541234484,15.4423629588822,66511.7121476042,0.0,1.0
2010-10-19,39.6,40.45,38.625,39.68,30900,15.3609036214955,15.6906199871084,14.9826995550572,15.3919357500238,79659.3761767818,0.0,1.0
2010-10-20,39.66,40.25,39.2825,39.97,18800,15.3841777178917,15.6130396657877,15.2377448613989,15.5044272159388,48465.8987742232,0.0,1.0
2010-10-21,38.63,40.01,37.71,39.67,27600,14.9846390630902,15.5199432802029,14.627769585015,15.3880567339577,71152.0641579021,0.0,1.0
2010-10-22,36.55,38.75,36.01,38.75,46100,14.1778037213551,15.0311872558826,13.9683368537892,15.0311872558826,118844.570930409,0.0,1.0
2010-10-25,38.04,38.42,36.345,36.66,37700,14.7557771151942,14.9031797257035,14.0982838920014,14.2204728980814,97189.5948823517,0.0,1.0
2010-10-26,38.73,39.7,37.01,37.74,30500,15.0234292237505,15.3996937821558,14.3562384603926,14.6394066332131,78628.1868411602,0.0,1.0
2010-10-27,37.15,38.63,36.1,38.63,23700,14.4105446853171,14.9846390630902,14.0032479983835,14.9846390630902,61097.96813559,0.0,1.0
2010-10-28,34.98,37.5799,34.03,37.31,52900,13.5687981989877,14.5773035859959,13.2002916727144,14.4726089423737,136374.789635979,0.0,1.0
2010-10-29,35.9,37.11,35.04,35.06,21300,13.9256676770628,14.395028621053,13.5920722953839,13.599830327516,54910.8321218595,0.0,1.0
2010-11-01,35.88,36.35,35.59,35.91,22600,13.9179096449308,14.1002234000344,13.8054181790158,13.9295466931289,58262.1974626299,0.0,1.0
2010-11-02,36.64,36.7,35.94,36.21,25400,14.2127148659494,14.2359889623456,13.941183741327,14.0459171751099,65480.5228119823,0.0,1.0
2010-11-03,37.29,37.42,36.23,36.53,15600,14.4648509102416,14.5152781191,14.053675207242,14.170045689223,40216.3840892491,0.0,1.0
2010-11-04,39.01,39.1,37.86,37.86,47900,15.1320416735995,15.1669528181938,14.6859548260055,14.6859548260055,123484.922940707,0.0,1.0
2010-11-05,38.41,39.0,37.65,39.0,18800,14.8993007096374,15.1281626575334,14.6044954886188,15.1281626575334,48465.8987742233,0.0,1.0
2010-11-08,38.71,38.99,37.58,38.03,26800,15.0156711916185,15.1242836414674,14.5773423761566,14.7518980991281,69089.6854866584,0.0,1.0
2010-11-09,37.69,38.78,37.505,38.61,33500,14.620011552883,15.0428243040807,14.5482497556613,14.9768810309581,86362.1068583231,0.0,1.0
2010-11-10,38.59,39.34,36.73,37.92,25400,14.969122998826,15.2600492037786,14.2476260105437,14.7092289224018,65480.5228119827,0.0,1.0
2010-11-11,39.61,40.22,37.54,38.12,33900,15.3647826375615,15.6014026175896,14.5618263118925,14.7868092437224,87393.2961939453,0.0,1.0
2010-11-12,38.92,39.79,38.26,39.03,27400,15.0971305290052,15.4346049267502,14.8411154686469,15.1397997057316,70636.4694900912,0.0,1.0
2010-11-15,38.73,39.11,38.51,38.98,14800,15.0234292237505,15.1708318342598,14.9380908702978,15.1204046254014,38154.0054180056,0.0,1.0
2010-11-16,37.5,38.74,36.932,38.23,47800,14.5463102476283,15.0273082398166,14.3259821350776,14.8294784204488,123227.125606802,0.0,1.0
2010-11-17,38.24,38.4799,36.954,37.57,15200,14.8333574365148,14.926415031939,14.3345159704228,14.5734633600906,39185.1947536274,0.0,1.0
2010-11-18,38.98,38.99,38.32,38.57,14800,15.1204046254014,15.1242836414674,14.8643895650431,14.961364966694,38154.0054180055,0.0,1.0
2010-11-19,40.04,40.18,38.26,38.99,59900,15.531580328401,15.5858865533255,14.8411154686469,15.1242836414674,154420.60300936,0.0,1.0
2010-11-22,40.77,40.95,39.61,40.19,31000,15.8147485012215,15.8845707904101,15.3647826375615,15.5897655693915,79917.1735106873,0.0,1.0
2010-11-23,40.54,40.88,39.9019,40.56,29600,15.7255311317027,15.8574176779479,15.4780111165291,15.7332891638348,76308.0108360111,0.0,1.0
2010-11-24,41.0,41.0,40.77,40.9,33500,15.9039658707403,15.9039658707403,15.8147485012215,15.8651757100799,86362.1068583233,0.0,1.0
2010-11-26,41.65,42.96,40.75,40.75,35900,16.1561019150325,16.664253019683,15.8069904690894,15.8069904690894,92549.242872054,0.0,1.0
2010-11-29,43.39,44.27,41.25,41.5,49100,16.8310507105225,17.1724041243335,16.0009412723911,16.097916674042,126578.490947572,0.0,1.0
2010-11-30,43.53,43.79,42.8,42.86,98500,16.8853569354469,16.9862113531638,16.6021887626265,16.6254628590227,253930.373896862,0.0,1.0
2010-12-01,43.45,44.71,43.0,44.41,57700,16.8543248069187,17.343080831239,16.6797690839471,17.226710349258,148749.06166344,0.0,1.0
2010-12-02,43.58,43.81,43.0,43.57,23200,16.9047520157771,16.9939693852959,16.6797690839471,16.9008729997111,59808.9814660628,0.0,1.0
2010-12-03,43.4,44.0,43.3,43.34,22900,16.8349297265885,17.0676706905506,16.7961395659282,16.8116556301923,59035.5894643464,0.0,1.0
2010-12-06,42.58,43.4,42.09,43.4,59500,16.5168504091737,16.8349297265885,16.326778621938,16.8349297265885,153389.413673738,0.0,1.0
2010-12-07,44.34,44.68,42.49,42.89,33600,17.1995572367957,17.3314437830409,16.4819392645794,16.6370999072208,86619.9041922289,0.0,1.0
2010-12-08,43.75,44.975,43.37,44.59,37700,16.9706952888997,17.4458747569889,16.8232926783904,17.2965326384466,97189.5948823519,0.0,1.0
2010-12-09,44.98,45.3,44.29,44.29,35200,17.4478142650219,17.571942779135,17.1801621564655,17.1801621564655,90744.6615347159,0.0,1.0
2010-12-10,45.1,45.7,43.88,45.26,29400,17.4943624578143,17.7271034217764,17.0211224977581,17.5564267148709,75792.4161682003,0.0,1.0
2010-12-13,45.23,45.75,44.82,45.45,33600,17.5447896666728,17.7464985021065,17.3857500079654,17.6301280201255,86619.9041922286,0.0,1.0
2010-12-14,45.9,46.46,45.15,45.72,40500,17.8046837430971,18.021908642795,17.5137575381445,17.7348614539084,104407.920231704,0.0,1.0
2010-12-15,46.0,46.49,45.44,45.44,40200,17.8434739037574,18.0335456909931,17.6262490040595,17.6262490040595,103634.528229988,0.0,1.0
2010-12-16,49.21,49.28,46.01,46.28,114400,19.0886380609544,19.1157911734166,17.8473529198234,17.9520863536064,294920.149987826,0.0,1.0
2010-12-17,47.13,50.18,46.64,49.09,141000,18.2818027192193,19.4649026193597,18.0917309319836,19.042089868162,363494.240806674,0.0,1.0
2010-12-20,46.02,47.45,46.0,47.31,58700,17.8512319358895,18.4059312333324,17.8434739037574,18.3516250084079,151327.035002495,0.0,1.0
2010-12-21,43.44,46.43,42.6019,46.43,60300,16.8504457908526,18.0102715945969,16.5253454543583,18.0102715945969,155451.792344982,0.0,1.0
2010-12-22,42.02,43.68,41.51,43.44,88500,16.2996255094758,16.9435421764375,16.101795690108,16.8504457908526,228150.640506317,0.0,1.0
2010-12-23,42.8,43.005,41.8,42.13,63500,16.6021887626265,16.6817085919802,16.214287156023,16.3422946862022,163701.307029956,0.0,1.0
2010-12-27,43.53,43.67,42.25,42.84,64000,16.8853569354469,16.9396631603714,16.3888428789946,16.6177048268906,164990.293699484,0.0,1.0
2010-12-28,43.71,43.91,42.93,43.35,67800,16.9551792246356,17.0327595459562,16.6526159714849,16.8155346462583,174786.59238789,0.0,1.0
2010-12-29,44.65,44.96,43.92,43.92,35700,17.3198067348428,17.4400562328898,17.0366385620223,17.0366385620223,92033.6482042429,0.0,1.0
2010-12-30,44.66,45.01,44.575,44.77,18600,17.3236857509088,17.45945131322,17.2907141143475,17.3663549276352,47950.3041064124,0.0,1.0
2010-12-31,44.4,44.92,44.25,44.5,19700,17.2228313331919,17.4245401686257,17.1646460922014,17.2616214938523,50786.0747793723,0.0,1.0
2011-01-03,44.55,45.4,44.13,44.78,61000,17.2810165741824,17.6107329397953,17.118097899409,17.3702339437012,157256.37368232,0.0,1.0
2011-01-04,44.25,44.94,44.12,44.8,26700,17.1646460922014,17.4322982007578,17.114218883343,17.3779919758333,68831.8881527533,0.0,1.0
2011-01-05,45.01,45.79,44.17,44.42,55100,17.45945131322,17.7620145663707,17.1336139636731,17.230589365324,142046.330981899,0.0,1.0
2011-01-06,44.87,45.75,44.52,45.15,57000,17.4051450882955,17.7464985021065,17.2693795259843,17.5137575381445,146944.480326103,0.0,1.0
2011-01-07,45.03,45.32,44.2,45.07,19400,17.4672093453521,17.5797008112671,17.1452510118712,17.4827254096162,50012.6827776558,0.0,1.0
2011-01-10,45.69,45.73,44.58,44.58,23200,17.7232244057103,17.7387404699745,17.2926536223805,17.2926536223805,59808.9814660628,0.0,1.0
2011-01-11,45.46,46.86,45.02,45.75,86200,17.6340070361916,18.1770692854363,17.463330329286,17.7464985021065,222221.301826491,0.0,1.0
2011-01-12,45.33,46.1,45.16,46.1,15200,17.5835798273331,17.8822640644177,17.5176365542105,17.8822640644177,39185.1947536273,0.0,1.0
2011-01-13,45.23,45.8,45.07,45.07,28400,17.5447896666728,17.7658935824367,17.4827254096162,17.4827254096162,73214.4428291456,0.0,1.0
2011-01-14,46.54,46.65,44.75,45.47,47200,18.0529407713232,18.0956099480496,17.3585968955031,17.6378860522576,121680.341603369,0.0,1.0
2011-01-18,46.33,46.59,45.78,46.5,24000,17.9714814339365,18.0723358516534,17.7581355503046,18.0374247070591,61871.3601373064,0.0,1.0
2011-01-19,45.29,46.49,45.29,46.41,28100,17.568063763069,18.0335456909931,17.568063763069,18.0025135624648,72441.0508274293,0.0,1.0
2011-01-20,44.53,45.63,44.111,45.06,40200,17.2732585420504,17.6999503093141,17.1107277688835,17.4788463935502,103634.528229988,0.0,1.0
2011-01-21,44.74,45.64,44.43,44.88,49200,17.3547178794371,17.7038293253802,17.23446838139,17.4090241043616,126836.288281478,0.0,1.0
2011-01-24,44.83,45.7,44.55,44.66,48600,17.3896290240314,17.7271034217764,17.2810165741824,17.3236857509088,125289.504278045,0.0,1.0
2011-01-25,45.21,45.35,44.18,44.66,38500,17.5370316345407,17.5913378594652,17.1374929797392,17.3236857509088,99251.9735535954,0.0,1.0
2011-01-26,46.14,46.4,44.7,45.42,50100,17.8977801286819,17.9986345463988,17.339201815173,17.6184909719274,129156.464286627,0.0,1.0
2011-01-27,38.82,44.44,36.6301,44.44,322100,15.0583403683448,17.2383473974561,14.208874640044,17.2383473974561,830365.212509433,0.0,1.0
2011-01-28,40.01,40.49,38.6,38.94,125900,15.5199432802029,15.7061360513725,14.9730020148921,15.1048885611372,324566.843386952,0.0,1.0
2011-01-31,39.27,40.44,39.2,40.16,80300,15.2328960913164,15.6867409710424,15.2057429788541,15.5781285211934,207011.25912607,0.0,1.0
2011-02-01,39.23,39.9599,38.77,39.27,199500,15.2173800270522,15.5005094097121,15.0389452880147,15.2328960913164,514305.681141359,0.0,1.0
2011-02-02,38.94,39.9,38.77,39.22,33300,15.1048885611372,15.4772741034765,15.0389452880147,15.2135010109862,85846.5121905127,0.0,1.0
2011-02-03,39.1,39.12,38.41,39.06,47900,15.1669528181938,15.1747108503259,14.8993007096374,15.1514367539297,123484.922940707,0.0,1.0
2011-02-04,38.13,39.39,38.0219,39.08,31200,14.7906882597885,15.2794442841088,14.7487560961146,15.1591947860617,80432.768178498,0.0,1.0
2011-02-07,38.67,39.39,37.6201,38.27,28700,15.0001551273543,15.2794442841088,14.5928972305814,14.844994484713,73987.8348308621,0.0,1.0
2011-02-08,39.29,39.29,38.05,38.69,57200,15.2406541234484,15.2406541234484,14.7596561312602,15.0079131594864,147460.074993914,0.0,1.0
2011-02-09,38.36,39.6,38.06,39.01,42300,14.8799056293073,15.3609036214955,14.7635351473262,15.1320416735995,109048.272242002,0.0,1.0
2011-02-10,39.32,39.46,38.01,38.74,81600,15.2522911716465,15.306597396571,14.7441400669961,15.0273082398166,210362.624466842,0.0,1.0
2011-02-11,38.67,39.44,38.22,39.06,34000,15.0001551273543,15.298839364439,14.8255994043828,15.1514367539297,87651.0935278506,0.0,1.0
2011-02-14,38.91,39.17,38.53,38.67,31500,15.0932515129391,15.194105930656,14.9458489024298,15.0001551273543,81206.1601802147,0.0,1.0
2011-02-15,38.66,39.0,38.39,38.75,20500,14.9962761112883,15.1281626575334,14.8915426775054,15.0311872558826,52848.4534506157,0.0,1.0
2011-02-16,38.78,38.98,38.22,38.78,38700,15.0428243040807,15.1204046254014,14.8255994043828,15.0428243040807,99767.5682214063,0.0,1.0
2011-02-17,39.45,39.46,38.63,38.63,17900,15.302718380505,15.306597396571,14.9846390630902,14.9846390630902,46145.7227690742,0.0,1.0
2011-02-18,39.28,39.73,38.75,39.5,50500,15.2367751073824,15.4113308303539,15.0311872558826,15.3221134608352,130187.653622249,0.0,1.0
2011-02-22,38.5,39.64,38.5,39.14,52300,14.9342118542317,15.3764196857596,14.9342118542317,15.1824688824579,134828.005632547,0.0,1.0
2011-02-23,38.36,39.09,38.0425,38.67,44600,14.8799056293073,15.1630738021278,14.7567468692107,15.0001551273543,114977.610921827,0.0,1.0
2011-02-24,39.12,39.41,38.18,38.5,68000,15.1747108503259,15.2872023162408,14.8100833401186,14.9342118542317,175302.187055701,0.0,1.0
2011-02-25,38.86,39.4,38.52,38.96,41300,15.073856432609,15.2833233001748,14.9419698863638,15.1126465932693,106470.298902948,0.0,1.0
2011-02-28,38.27,39.08,37.81,38.76,73900,14.844994484713,15.1591947860617,14.6665597456754,15.0350662719486,190512.229756122,0.0,1.0
2011-03-01,36.57,38.42,36.05,38.41,143500,14.1855617534871,14.9031797257035,13.9838529180534,14.8993007096374,369939.174154311,0.0,1.0
2011-03-02,36.53,37.0,36.05,36.51,45400,14.170045689223,14.3523594443266,13.9838529180534,14.1622876570909,117039.989593071,0.0,1.0
2011-03-03,37.04,38.1299,36.5,36.78,87300,14.3678755085907,14.7906494696278,14.1584086410249,14.2670210908739,225057.072499452,0.0,1.0
2011-03-04,36.84,37.3181,36.53,36.9,10400,14.2902951872701,14.4757509453872,14.170045689223,14.3135692836663,26810.922726166,0.0,1.0
2011-03-07,36.38,37.24,36.0,36.78,23500,14.1118604482325,14.4454558299114,13.9644578377232,14.2670210908739,60582.373467779,0.0,1.0
2011-03-08,37.51,37.92,36.19,36.33,29200,14.5501892636943,14.7092289224018,14.0381591429778,14.0924653679023,75276.8215003895,0.0,1.0
2011-03-09,37.54,37.75,37.0,37.56,22200,14.5618263118925,14.6432856492792,14.3523594443266,14.5695843440245,57231.0081270081,0.0,1.0
2011-03-10,36.35,37.47,36.34,36.97,79900,14.1002234000344,14.5346731994302,14.0963443839683,14.3407223961285,205980.069790448,0.0,1.0
2011-03-11,36.64,37.2,36.27,36.33,38200,14.2127148659494,14.4299397656473,14.0691912715061,14.0924653679023,98478.5815518789,0.0,1.0
2011-03-14,37.175,37.4,36.25,36.25,19000,14.4202422254822,14.507520086968,14.061433239374,14.061433239374,48981.4934420341,0.0,1.0
2011-03-15,37.22,37.83,36.52,36.52,34800,14.4376977977794,14.6743177778074,14.166166673157,14.166166673157,89713.4721990938,0.0,1.0
2011-03-16,36.66,37.45,36.2919,37.03,48900,14.2204728980814,14.5269151672981,14.0776863166907,14.3639964925247,126062.896279762,0.0,1.0
2011-03-17,38.11,38.5,36.91,37.0,134300,14.7829302276564,14.9342118542317,14.3174482997323,14.3523594443266,346221.81943501,0.0,1.0
2011-03-18,39.21,39.21,38.17,38.17,41000,15.2096219949202,15.2096219949202,14.8062043240526,14.8062043240526,105696.906901231,0.0,1.0
2011-03-21,40.17,40.26,39.25,39.37,47300,15.5820075372595,15.6169186818538,15.2251380591843,15.2716862519767,121938.138937274,0.0,1.0
2011-03-22,40.03,40.27,39.48,40.21,32800,15.527701312335,15.6207976979198,15.3143554287031,15.5975236015236,84557.5255209851,0.0,1.0
2011-03-23,40.05,40.51,39.67,39.91,56200,15.6518298264481,15.8316011552912,15.5033230765342,15.5971168133219,143804.911307982,0.3,1.0
2011-03-24,40.17,40.59,39.7,40.35,12100,15.6987266948419,15.8628657342204,15.5150472936327,15.7690719974327,30961.5556374838,0.0,1.0
2011-03-25,39.47,40.35,39.47,40.32,40900,15.4251616292111,15.7690719974327,15.4251616292111,15.7573477803342,104655.175667197,0.0,1.0
2011-03-28,39.94,40.1,39.5,39.53,45200,15.6088410304204,15.6713701882788,15.4368858463096,15.448610063408,115658.042546633,0.0,1.0
2011-03-29,40.47,40.91,39.98,39.98,16000,15.8159688658265,15.9879240499373,15.624473319885,15.624473319885,40940.9000165076,0.0,1.0
2011-03-30,41.5,41.64,40.74,40.74,49100,16.2185003195404,16.2732133326666,15.9214868197127,15.9214868197127,125637.386925658,0.0,1.0
2011-03-31,41.08,41.56,40.77,41.31,45500,16.054361280162,16.2419487537374,15.9332110368112,16.1442469445835,116425.684421943,0.0,1.0
2011-04-01,40.87,41.85,40.26,41.14,35700,15.9722917604727,16.3552828523558,15.7338993461373,16.0778097143589,91349.3831618324,0.0,1.0
2011-04-04,41.12,41.6,40.25,40.57,35800,16.0699935696266,16.257581043202,15.7299912737712,15.8550495894881,91605.2637869354,0.0,1.0
2011-04-05,41.44,41.9,40.49,40.83,18200,16.1950518853435,16.3748232141866,15.8237850105589,15.9566594710081,46570.2737687773,0.0,1.0
2011-04-06,41.48,41.8,40.97,41.64,33300,16.2106841748081,16.3357424905251,16.0113724841343,16.2732133326666,85208.2481593564,0.0,1.0
2011-04-07,41.11,41.44,40.89,41.44,13700,16.0660854972604,16.1950518853435,15.980107905205,16.1950518853435,35055.6456391346,0.0,1.0
2011-04-08,40.48,41.45,40.43,41.43,51400,15.8198769381927,16.1989599577097,15.8003365763619,16.1911438129774,131522.64130303,0.0,1.0
2011-04-11,40.33,40.74,40.03,40.52,24500,15.7612558527004,15.9214868197127,15.6440136817158,15.8355092276573,62690.753150277,0.0,1.0
2011-04-12,39.9,40.46,39.9,40.11,33900,15.5932087409558,15.8120607934604,15.5932087409558,15.675278260645,86743.531909975,0.0,1.0
2011-04-13,40.0,40.44,39.81,40.01,20800,15.6322894646173,15.8042446487281,15.5580360896604,15.6361975369834,53223.1700214597,0.0,1.0
2011-04-14,40.14,40.34,39.63,39.63,14900,15.6870024777435,15.7651639250665,15.4876907870696,15.4876907870696,38126.2131403725,0.0,1.0
2011-04-15,39.13,39.96,38.75,39.85,79200,15.2922871687619,15.6166571751527,15.143780418848,15.573668379125,202657.455081712,0.0,1.0
2011-04-18,39.17,40.04,38.77,38.77,61000,15.3079194582265,15.6479217540819,15.1515965635803,15.1515965635803,156087.181312935,0.0,1.0
2011-04-19,39.15,39.35,38.76,39.35,46200,15.3001033134942,15.3782647608173,15.1476884912142,15.3782647608173,118216.848797665,0.0,1.0
2011-04-20,41.75,41.75,39.08,39.35,112700,16.3162021286943,16.3162021286943,15.2727468069311,15.3782647608173,288377.464491275,0.0,1.0
2011-04-21,44.02,44.92,43.43,43.56,118800,17.2033345558113,17.5550610687652,16.9727582862082,17.0235632269682,303986.182622569,0.0,1.0
2011-04-25,44.49,44.65,43.76,43.93,57000,17.3870139570206,17.4495431148791,17.1017246742913,17.1681619045159,145851.956308808,0.0,1.0
2011-04-26,44.65,45.03,44.3501,44.46,56900,17.4495431148791,17.5980498647929,17.3323400246181,17.3752897399221,145596.075683704,0.0,1.0
2011-04-27,46.01,46.38,44.51,44.59,1066500,17.981040956676,18.1256396342238,17.3948301017529,17.4260946806821,2728966.86672533,0.0,1.0
2011-04-28,46.71,46.85,45.49,45.49,80000,18.2546060223068,18.309319035433,17.777821193636,17.777821193636,204704.500082538,0.0,1.0
2011-04-29,47.04,47.48,46.47,46.47,74000,18.3835724103899,18.5555275945007,18.1608122855191,18.1608122855191,189351.662576348,0.0,1.0
2011-05-02,46.5,47.29,46.29,47.12,56000,18.1725365026176,18.4812742195438,18.0904669829284,18.4148369893192,143293.150057776,0.0,1.0
2011-05-03,45.13,46.1,45.09,45.98,39000,17.6371305884545,18.0162136079714,17.6214982989898,17.9693167395776,99793.4437902368,0.0,1.0
2011-05-04,46.51,46.92,45.0,45.47,78900,18.1764445749838,18.3366755419961,17.5863256476945,17.7700050489037,201889.813206402,0.0,1.0
2011-05-05,45.92,46.837,45.72,46.51,41500,17.9458683053807,18.304238541357,17.8677068580576,18.1764445749838,106190.459417816,0.0,1.0
2011-05-06,44.93,46.72,44.92,46.68,40000,17.5589691411314,18.258514094673,17.5550610687652,18.2428818052084,102352.250041269,0.0,1.0
2011-05-09,45.86,46.25,44.43,45.43,49000,17.9224198711837,18.0748346934637,17.3635655228237,17.7543727594391,125381.506300554,0.0,1.0
2011-05-10,46.37,46.41,45.43,46.35,19400,18.1217315618576,18.1373638513222,17.7543727594391,18.1139154171253,49640.8412700153,0.0,1.0
2011-05-11,45.08,45.93,44.57,45.93,21300,17.6175902266237,17.9497763777468,17.4182785359498,17.9497763777468,54502.5731469756,0.0,1.0
2011-05-12,44.52,45.6599,44.21,44.95,28300,17.398738174119,17.844219343137,17.2775879307683,17.5667852858637,72414.2169041978,0.0,1.0
2011-05-13,44.31,44.8,43.19,44.6,26000,17.3166686544298,17.5081642003714,16.8789645494205,17.4300027530483,66528.9625268247,0.0,1.0
2011-05-16,42.94,44.16,42.9,44.07,31700,16.7812627402667,17.2580475689375,16.765630450802,17.2228749176421,81114.1581577053,0.0,1.0
2011-05-17,41.72,43.1,41.15,42.94,32400,16.3044779115958,16.8437918981251,16.081717786725,16.7812627402667,82905.3225334279,0.0,1.0
2011-05-18,42.06,42.24,41.8,41.95,24700,16.4373523720451,16.5076976746359,16.3357424905251,16.3943635760174,63202.5144004834,0.0,1.0
2011-05-19,43.25,43.33,41.91,42.06,27500,16.9024129836174,16.9336775625467,16.3787312865528,16.4373523720451,70367.1719033725,0.0,1.0
2011-05-20,42.61,43.295,42.4,42.91,23000,16.6522963521836,16.9199993092651,16.5702268324943,16.7695385231682,58852.5437737294,0.0,1.0
2011-05-23,41.91,42.69,41.75,41.75,22700,16.3787312865528,16.6835609311128,16.3162021286943,16.3162021286943,58084.9018984199,0.0,1.0
2011-05-24,41.77,42.59,41.39,42.0,28700,16.3240182734266,16.6444802074513,16.1755115235127,16.4139039378482,73437.7394046104,0.0,1.0
2011-05-25,42.28,42.87,41.65,41.65,63400,16.5233299641005,16.7539062337036,16.2771214050328,16.2771214050328,162228.316315411,0.0,1.0
2011-05-26,42.61,42.68,41.98,42.11,16500,16.6522963521836,16.6796528587467,16.4060877931159,16.4568927338759,42220.3031420233,0.0,1.0
2011-05-27,42.63,42.7,41.02,42.7,27100,16.6601124969159,16.687469003479,16.030912845965,16.687469003479,69343.6494029595,0.0,1.0
2011-05-31,43.55,43.64,42.4314,42.71,136800,17.0196551546021,17.0548278058975,16.5824981797241,16.6913770758451,350044.695141139,0.0,1.0
2011-06-01,39.31,43.3,38.2001,43.01,100000,15.3626324713526,16.9219533454482,14.9288755194332,16.8086192468297,255880.625103173,0.0,1.0
2011-06-02,38.94,39.89,38.7,38.7,57600,15.2180337938049,15.5893006685896,15.1242400570172,15.1242400570172,147387.240059427,0.0,1.0
2011-06-03,38.13,39.07,37.83,38.5,29000,14.9014799321464,15.2688387345649,14.7842377611618,15.0460786096941,74205.38127992,0.0,1.0
2011-06-06,36.99,38.0,36.78,37.03,58200,14.4559596824048,14.8506749913864,14.3738901627156,14.4715919718695,148922.523810046,0.0,1.0
2011-06-07,36.79,37.57,36.78,37.32,86800,14.3777982350818,14.6826278796418,14.3738901627156,14.5849260704879,222104.382589552,0.0,1.0
2011-06-08,35.39,37.06,34.95,36.72,61800,13.8306681038202,14.4833161889679,13.6587129197094,14.3504417285187,158134.22631376,0.0,1.0
2011-06-09,35.3,35.82,34.91,35.45,41500,13.7954954525248,13.9987152155648,13.6430806302447,13.8541165380171,106190.459417816,0.0,1.0
2011-06-10,34.29,35.2,34.26,35.03,38100,13.4007801435432,13.7564147288632,13.3890559264447,13.6899774986386,97490.5181643083,0.0,1.0
2011-06-13,33.65,34.38,33.3,34.38,47600,13.1506635121093,13.4359527948386,13.0138809792939,13.4359527948386,121799.17754911,0.0,1.0
2011-06-14,34.61,35.0,33.41,34.1,31900,13.5258384592601,13.6782532815401,13.0568697753216,13.3265267685862,81625.9194079119,0.0,1.0
2011-06-15,34.31,34.47,33.77,34.0,61200,13.4085962882755,13.471125446134,13.1975603805032,13.2874460449247,156598.942563141,0.0,1.0
2011-06-16,34.89,34.97,34.27,34.27,33400,13.6352644855124,13.6665290644417,13.3929639988109,13.3929639988109,85464.1287844596,0.0,1.0
2011-06-17,35.14,35.31,34.65,35.0,71600,13.7329662946663,13.7994035248909,13.5414707487247,13.6782532815401,183210.527573871,0.0,1.0
2011-06-20,35.92,36.11,35.08,35.08,63100,14.0377959392263,14.1120493141833,13.7095178604694,13.7095178604694,161460.674440102,0.0,1.0
2011-06-21,36.48,37.24,36.03,36.29,66300,14.256647991731,14.5536614915587,14.080784735254,14.182394616774,169648.854443403,0.0,1.0
2011-06-22,35.45,36.46,35.29,36.3,31000,13.8541165380171,14.2488318469987,13.7915873801586,14.1863026891402,79322.9937819831,0.0,1.0
2011-06-23,35.43,35.6,34.4,35.0,38300,13.8463003932848,13.9127376235094,13.4437689395709,13.6782532815401,98002.2794145146,0.0,1.0
2011-06-24,34.74,35.42,34.47,35.42,111000,13.5766434000201,13.8423923209186,13.471125446134,13.8423923209186,284027.493864521,0.0,1.0
2011-06-27,35.15,35.1806,33.76,34.89,20600,13.7368743670324,13.7488330684729,13.193652308137,13.6352644855124,52711.4087712536,0.0,1.0
2011-06-28,35.64,36.14,34.76,35.48,52100,13.928369912974,14.1237735312817,13.5844595447524,13.8658407551155,133313.805678753,0.0,1.0
2011-06-29,35.52,36.13,35.37,35.64,12500,13.8814730445802,14.1198654589156,13.8228519590878,13.928369912974,31985.0781378964,0.0,1.0
2011-06-30,36.22,36.52,35.75,35.75,25000,14.155038110211,14.2722802811956,13.9713587090017,13.9713587090017,63970.1562757928,0.0,1.0
2011-07-01,36.97,37.33,35.89,36.22,31100,14.4481435376725,14.5888341428541,14.0260717221279,14.155038110211,79578.8744070866,0.0,1.0
2011-07-05,36.16,37.76,35.82,36.86,36700,14.131589676014,14.7568812545987,13.9987152155648,14.4051547416448,93908.1894128643,0.0,1.0
2011-07-06,36.18,36.7,35.143,36.01,33500,14.1394058207463,14.3426255837864,13.7341387163761,14.0729685905217,85720.0094095628,0.0,1.0
2011-07-07,37.57,37.9956,36.22,36.42,60700,14.6826278796418,14.8489554395453,14.155038110211,14.233199557534,155319.539437625,0.0,1.0
2011-07-08,37.03,37.93,36.62,36.99,35500,14.4715919718695,14.8233184848233,14.3113610048571,14.4559596824048,90837.6219116257,0.0,1.0
2011-07-11,36.94,37.3,36.19,36.36,43100,14.4364193205741,14.5771099257556,14.1433138931125,14.2097511233371,110284.549419467,0.0,1.0
2011-07-12,36.67,37.52,36.49,36.94,18000,14.3309013666879,14.663087517811,14.2605560640971,14.4364193205741,46058.5125185709,0.0,1.0
2011-07-13,37.43,37.81,36.81,36.81,13000,14.6279148665156,14.7764216164295,14.3856143798141,14.3856143798141,33264.4812634124,0.0,1.0
2011-07-14,36.2,37.88,35.81,37.88,44300,14.1472219654787,14.8037781229926,13.9948071431986,14.8037781229926,113355.116920705,0.0,1.0
2011-07-15,36.83,36.99,36.03,36.68,45200,14.3934305245464,14.4559596824048,14.080784735254,14.3348094390541,115658.042546633,0.0,1.0
2011-07-18,36.97,37.15,35.92,36.67,54500,14.4481435376725,14.5184888402633,14.0377959392263,14.3309013666879,139454.940681229,0.0,1.0
2011-07-19,37.75,38.45,36.8,37.46,41700,14.7529731822326,15.0265382478634,14.3817063074479,14.6396390836141,106702.220668022,0.0,1.0
2011-07-20,38.02,38.29,36.7534,37.82,74800,14.8584911361187,14.9640090900049,14.3634946902216,14.7803296887957,191398.707577173,0.0,1.0
2011-07-21,37.95,38.66,37.63,38.32,18600,14.8311346295557,15.1086077675526,14.7060763138387,14.9757333071034,47593.7962691898,0.0,1.0
2011-07-22,37.36,38.21,37.31,38.01,20100,14.6005583599526,14.9327445110757,14.5810179981218,14.8545830637526,51432.0056457374,0.0,1.0
2011-07-25,36.97,38.15,36.8,37.06,64100,14.4481435376725,14.9092960768787,14.3817063074479,14.4833161889679,164019.480691134,0.0,1.0
2011-07-26,35.6,37.43,35.52,37.21,51900,13.9127376235094,14.6279148665156,13.8814730445802,14.5419372744602,132802.044428546,0.0,1.0
2011-07-27,34.33,35.84,34.06,35.14,45400,13.4164124330078,14.0065313602971,13.3108944791216,13.7329662946663,116169.80379684,0.0,1.0
2011-07-28,33.75,35.25,33.71,34.47,23000,13.1897442357708,13.775955090694,13.1741119463062,13.471125446134,58852.5437737297,0.0,1.0
2011-07-29,34.42,34.72,32.54,33.37,35900,13.4515850843032,13.5688272552878,12.7168674794662,13.041237485857,91861.1444120386,0.0,1.0
2011-08-01,34.73,35.67,34.37,34.75,35100,13.572735327654,13.9400941300725,13.4320447224724,13.5805514723863,89814.0994112131,0.0,1.0
2011-08-02,34.3,35.11,34.18,34.39,43500,13.4046882159093,13.7212420775678,13.3577913475155,13.4398608672047,111308.07191988,0.0,1.0
2011-08-03,33.82,34.6783,32.59,34.22,42500,13.2171007423339,13.5525305935209,12.7364078412969,13.3734236369801,108749.265668848,0.0,1.0
2011-08-04,32.44,33.95,32.43,33.69,71000,12.6777867558046,13.2679056830939,12.6738786834385,13.1662958015739,181675.243823252,0.0,1.0
2011-08-05,32.7,34.38,31.64,33.04,55000,12.7793966373246,13.4359527948386,12.3651409665123,12.9122710977739,140734.343806745,0.0,1.0
2011-08-08,30.75,33.09,30.14,31.49,147200,12.0173225259245,12.9318114596047,11.7789301115891,12.30651988102,376656.28015187,0.0,1.0
2011-08-09,32.71,32.99,30.55,31.11,53300,12.7833047096908,12.8927307359431,11.9391610786015,12.1580131311061,136384.37317999,0.0,1.0
2011-08-10,30.8,32.21,30.46,31.77,43700,12.0368628877553,12.5879010913831,11.9039884273061,12.4159459072723,111819.833170086,0.0,1.0
2011-08-11,32.6,33.22,30.7,31.11,83400,12.7403159136631,12.9826164003647,11.9977821640938,12.1580131311061,213404.441336045,0.0,1.0
2011-08-12,32.78,33.87,32.18,32.72,32100,12.8106612162539,13.2366411041647,12.5761768742846,12.7872127820569,82137.680658118,0.0,1.0
2011-08-15,34.02,34.1,32.226,32.88,24700,13.295262189657,13.3265267685862,12.5941540071689,12.8497419399154,63202.5144004835,0.0,1.0
2011-08-16,33.8,34.14,32.94,33.57,44900,13.2092845976016,13.3421590580509,12.8731903741123,13.1193989331801,114890.400671324,0.0,1.0
2011-08-17,33.25,34.23,32.9195,34.23,29500,12.9943406174631,13.3773317093462,12.8651788257617,13.3773317093462,75484.7844054358,0.0,1.0
2011-08-18,32.4,33.1,31.522,32.46,58700,12.66215446634,12.9357195319708,12.3190257125917,12.6856029005369,150201.926935562,0.0,1.0
2011-08-19,32.86,33.21,31.84,31.84,49400,12.8419257951831,12.9787083279985,12.4433024138354,12.4433024138354,126405.028800967,0.0,1.0
2011-08-22,33.09,34.28,32.93,33.59,74500,12.9318114596047,13.396872071177,12.8692823017462,13.1272150779124,190631.065701862,0.0,1.0
2011-08-23,35.12,35.16,33.07,33.25,31400,13.725150149934,13.7407824393986,12.9239953148723,12.9943406174631,80346.5162823958,0.0,1.0
2011-08-24,35.77,35.85,34.2965,35.13,30400,13.979174853734,14.0104394326633,13.4033203905812,13.7290582223001,77787.7100313643,0.0,1.0
2011-08-25,34.57,36.05,32.5701,36.05,73200,13.5102061697955,14.0886008799863,12.7286307772883,14.0886008799863,187304.617575522,0.0,1.0
2011-08-26,34.57,35.4,33.91,34.31,44300,13.5102061697955,13.8345761761863,13.2522733936293,13.4085962882755,113355.116920705,0.0,1.0
2011-08-29,36.94,36.99,34.85,35.11,29700,14.4364193205741,14.4559596824048,13.6196321960478,13.7212420775678,75996.5456556419,0.0,1.0
2011-08-30,36.5,36.83,34.96,36.79,30000,14.2644641364633,14.3934305245464,13.6626209920755,14.3777982350818,76764.1875309514,0.0,1.0
2011-08-31,36.25,36.8,35.65,36.45,28700,14.1667623273094,14.3817063074479,13.9322779853402,14.2449237746325,73437.7394046104,0.0,1.0
2011-09-01,34.84,36.27,34.13,36.15,39900,13.6157241236817,14.1745784720417,13.3382509856847,14.1276816036479,102096.369416165,0.0,1.0
2011-09-02,32.94,34.555,32.84,34.19,39300,12.8731903741123,13.5043440612463,12.8341096504508,13.3616994198816,100561.085665547,0.0,1.0
2011-09-06,32.95,33.23,31.51,31.86,34400,12.8770984464785,12.9865244727308,12.3143360257523,12.4511185585677,88022.9350354911,0.0,1.0
2011-09-07,35.48,35.6,33.15,33.44,54400,13.8658407551155,13.9127376235094,12.9552598938016,13.0685939924201,139199.060056126,0.0,1.0
2011-09-08,34.34,35.65,34.25,35.23,21500,13.4203205053739,13.9322779853402,13.3851478540786,13.7681389459617,55014.3343971821,0.0,1.0
2011-09-09,32.91,34.46,32.24,33.9,27400,12.8614661570139,13.4672173737678,12.5996253084815,13.2483653212632,70111.2912782689,0.0,1.0
2011-09-12,33.18,33.75,32.49,33.07,14500,12.9669841109,13.1897442357708,12.6973271176354,12.9239953148723,37102.69063996,0.0,1.0
2011-09-13,34.77,34.96,32.52,32.52,19200,13.5883676171186,13.6626209920755,12.7090513347339,12.7090513347339,49129.0800198089,0.0,1.0
2011-09-14,35.42,35.789,33.88,35.03,24800,13.8423923209186,13.9866001912297,13.2405491765309,13.6899774986386,63458.3950255867,0.0,1.0
2011-09-15,35.9,35.97,35.2904,35.67,13500,14.029979794494,14.0573363010571,13.7917437030533,13.9400941300725,34543.8843889282,0.0,1.0
2011-09-16,35.36,36.0,34.95,36.0,65000,13.8189438867217,14.0690605181556,13.6587129197094,14.0690605181556,166322.406317062,0.0,1.0
2011-09-19,35.18,35.53,34.58,34.74,12600,13.7485985841309,13.8853811169463,13.5141142421617,13.5766434000201,32240.9587629997,0.0,1.0
2011-09-20,34.1,35.8,33.94,35.8,53000,13.3265267685862,13.9908990708325,13.2639976107278,13.9908990708325,135616.731304681,0.0,1.0
2011-09-21,32.39,34.72,31.96,33.88,25200,12.7833047096908,13.7028817388226,12.6135973609669,13.3713604064317,63851.0947314924,0.32,1.0
2011-09-22,30.66,32.48,30.19,31.33,43400,12.1005286322667,12.818824852447,11.915034553429,12.3649563616737,109965.774259793,0.0,1.0
2011-09-23,31.76,32.29,30.68,30.68,17900,12.5346637103976,12.7438378844062,12.1084219973237,12.1084219973237,45354.5474481634,0.0,1.0
2011-09-26,32.29,32.37,31.46,31.76,15500,12.7438378844062,12.7754113446339,12.4162632345438,12.5346637103976,39273.4908070686,0.0,1.0
2011-09-27,34.17,34.77,32.65,33.18,22900,13.4858141997572,13.7226151514649,12.8859184554308,13.0950926294393,58023.4154504433,0.0,1.0
2011-09-28,31.7,34.27,31.31,33.96,29100,12.5109836152269,13.5252810250418,12.3570629966168,13.4029338666594,73732.8117732708,0.0,1.0
2011-09-29,33.13,35.46,32.14,32.77,13600,13.075359216797,13.9949362459289,12.6846376464792,12.9332786457724,34459.3209662024,0.0,1.0
2011-09-30,31.84,33.12,31.5,32.73,56100,12.5662371706253,13.0714125342686,12.4320499646576,12.9174919156585,142144.698985585,0.0,1.0
2011-10-03,29.66,32.19,29.66,31.25,49600,11.7058603794205,12.7043710591215,11.7058603794205,12.333382901446,125675.17058262,0.0,1.0
2011-10-04,32.74,33.4,29.05,29.66,42100,12.921438598187,13.1819196450655,11.4651127451842,11.7058603794205,106671.8685792,0.0,1.0
2011-10-05,32.9,33.75,32.72,32.72,18600,12.9845855186424,13.3200535335617,12.9135452331301,12.9135452331301,47128.1889684825,0.0,1.0
2011-10-06,32.58,33.69,32.17,33.69,42200,12.8582916777316,13.2963734383909,12.6964776940646,13.2963734383909,106925.245939245,0.0,1.0
2011-10-07,32.76,33.56,32.23,32.92,27800,12.9293319632439,13.2450665655209,12.7201577892354,12.9924788836993,70438.9060926782,0.0,1.0
2011-10-10,33.74,33.75,32.22,33.19,22400,13.3161068510333,13.3200535335617,12.7162111067069,13.0990393119678,56756.5286502153,0.0,1.0
2011-10-11,35.59,35.71,33.44,33.63,29400,14.0462431187989,14.0936033091404,13.1977063751794,13.2726933432202,74492.9438534077,0.0,1.0
2011-10-12,36.0,36.59,35.27,36.0,68800,14.2080571024658,14.4409113716451,13.9199492778881,14.2080571024658,174323.623711377,0.0,1.0
2011-10-13,37.5,38.9,35.67,35.67,53200,14.8000594817352,15.35259503572,14.0778165790266,14.0778165790266,134796.755544262,0.0,1.0
2011-10-14,39.54,39.8,37.79,38.52,29900,15.6051827175416,15.7077964632817,14.9145132750607,15.2026210996384,75759.8306536361,0.0,1.0
2011-10-17,36.69,39.8,36.4,38.93,28600,14.4803781969298,15.7077964632817,14.3659244036043,15.3644350833054,72465.9249730428,0.0,1.0
2011-10-18,37.62,37.91,36.2725,36.7,25300,14.8474196720768,14.9618734654022,14.3156042013664,14.4843248794582,64104.472091538,0.0,1.0
2011-10-19,36.39,37.59,35.85,37.59,15700,14.3619777210759,14.8355796244914,14.1488568645389,14.8355796244914,39780.2455271599,0.0,1.0
2011-10-20,35.73,36.57,34.61,36.21,11400,14.1014966741973,14.4330180065882,13.6594682310095,14.2909374355636,28885.019045199,0.0,1.0
2011-10-21,36.3,36.86,35.23,36.86,22700,14.3264575783197,14.5474717999136,13.9041625477742,14.5474717999136,57516.6607303524,0.0,1.0
2011-10-24,38.05,38.06,35.46,36.21,16200,15.0171270208007,15.0210737033292,13.9949362459289,14.2909374355636,41047.132327388,0.0,1.0
2011-10-25,35.41,38.79,35.23,38.22,17800,13.9752028332865,15.3091815279069,13.9041625477742,15.0842206237846,45101.1700881178,0.0,1.0
2011-10-26,38.7,38.99,35.7,37.46,18300,15.2736613851508,15.3881151784762,14.089656626612,14.7842727516214,46368.0568883456,0.0,1.0
2011-10-27,39.99,40.0,36.58,36.77,65100,15.7827834313225,15.7867301138509,14.4369646891167,14.5119516571575,164948.661389688,0.0,1.0
2011-10-28,39.68,40.49,38.874,39.6,22700,15.6604362729401,15.9801175577456,15.342333661146,15.6288628127124,57516.6607303524,0.0,1.0
2011-10-31,38.28,38.93,37.4,38.53,17100,15.1079007189553,15.3644350833054,14.7605926564506,15.2065677821669,43327.5285677986,0.0,1.0
2011-11-01,35.86,37.45,35.4101,36.27,30400,14.1528035470674,14.7803260690929,13.9752423001118,14.3146175307343,77026.7174538637,0.0,1.0
2011-11-02,38.39,38.68,36.36,36.95,20900,15.1513142267684,15.2657680200939,14.3501376734905,14.5829919426698,52955.8682495315,0.0,1.0
2011-11-03,40.24,40.8,38.1,38.66,23300,15.881450494534,16.102464716128,15.036860433443,15.2578746550369,59036.9248906261,0.0,1.0
2011-11-04,40.02,40.24,39.16,39.92,20500,15.7946234789079,15.881450494534,15.4552087814601,15.7551566536232,51942.3588093489,0.0,1.0
2011-11-07,39.52,39.92,38.05,39.6,7600,15.5972893524847,15.7551566536232,15.0171270208007,15.6288628127124,19256.679363466,0.0,1.0
2011-11-08,40.67,40.89,38.98,39.68,26800,16.0511578432579,16.1379848588841,15.3841684959477,15.6604362729401,67905.1324922222,0.0,1.0
2011-11-09,38.11,40.59,38.01,39.27,34000,15.0408071159715,16.0195843830302,15.0013402906868,15.4986222892732,86148.3024155055,0.0,1.0
2011-11-10,38.13,39.14,38.01,38.78,17600,15.0487004810284,15.4473154164031,15.0013402906868,15.3052348453785,44594.4153680265,0.0,1.0
2011-11-11,39.5,39.66,38.32,38.33,27200,15.5893959874278,15.6525429078832,15.1236874490692,15.1276341315977,68918.6419324045,0.0,1.0
2011-11-14,39.54,39.6,38.035,39.02,26200,15.6051827175416,15.6288628127124,15.011206997008,15.3999552260616,66384.8683319487,0.0,1.0
2011-11-15,39.96,40.12,39.07,39.07,25200,15.7709433837371,15.8340903041925,15.4196886387039,15.4196886387039,63851.0947314923,0.0,1.0
2011-11-16,39.01,40.27,38.51,39.22,21200,15.3960085435331,15.8932905421194,15.19867441711,15.4788888766308,53716.0003296683,0.0,1.0
2011-11-17,38.22,39.26,38.04,38.59,32900,15.0842206237846,15.4946756067447,15.0131803382722,15.2302478773377,83361.1514550038,0.0,1.0
2011-11-18,37.98,38.98,37.98,38.13,30500,14.9895002431015,15.3841684959477,14.9895002431015,15.0487004810284,77280.0948139093,0.0,1.0
2011-11-21,36.07,37.72,35.95,37.3,33400,14.2356838801651,14.8868864973614,14.1883236898235,14.721125831166,84628.0382552319,0.0,1.0
2011-11-22,36.18,36.87,35.63,36.54,28600,14.2790973879782,14.5514184824421,14.0620298489127,14.4211779590028,72465.9249730428,0.0,1.0
2011-11-23,35.01,36.54,34.62,36.04,76400,13.817335532148,14.4211779590028,13.663414913538,14.2238438325797,193580.303074842,0.0,1.0
2011-11-25,34.16,35.27,33.88,34.78,22500,13.4818675172287,13.9199492778881,13.3713604064317,13.7265618339934,57009.9060102611,0.0,1.0
2011-11-28,35.56,36.06,34.79,35.9,30000,14.0344030712135,14.2317371976366,13.7305085165218,14.1685902771812,76013.2080136813,0.0,1.0
2011-11-29,35.0,36.25,34.73,35.79,14700,13.8133888496196,14.3067241656774,13.7068284213511,14.1251767693681,37246.4719267038,0.0,1.0
2011-11-30,39.51,39.7,36.9,36.9,84700,15.5933426699563,15.6683296379971,14.5632585300275,14.5632585300275,214610.623958627,0.0,1.0
2011-12-01,38.77,39.45,38.25,39.2,23800,15.30128816285,15.5696625747855,15.09606067137,15.4709955115739,60303.811690854,0.0,1.0
2011-12-02,37.8,39.51,37.68,39.51,19100,14.9184599575891,15.5933426699563,14.8710997672476,15.5933426699563,48395.0757687106,0.0,1.0
2011-12-05,38.08,38.29,37.62,38.29,33500,15.0289670683861,15.1118474014838,14.8474196720768,15.1118474014838,84881.4156152776,0.0,1.0
2011-12-06,38.59,39.53,37.78,37.9,25400,15.2302478773377,15.6012360350132,14.9105665925322,14.9579267828738,64357.8494515836,0.0,1.0
2011-12-07,38.97,39.2,38.37,38.37,18500,15.3802218134193,15.4709955115739,15.1434208617115,15.1434208617115,46874.8116084368,0.0,1.0
2011-12-08,36.54,39.02,36.51,38.43,13800,14.4211779590028,15.3999552260616,14.4093379114174,15.1671009568823,34966.0756862935,0.0,1.0
2011-12-09,39.21,39.54,36.49,36.49,28100,15.4749421941024,15.6051827175416,14.4014445463605,14.4014445463605,71199.0381728148,0.0,1.0
2011-12-12,37.87,38.96,37.23,38.43,30900,14.9460867352884,15.3762751308908,14.6934990534668,15.1671009568823,78293.6042540917,0.0,1.0
2011-12-13,36.49,38.395,36.38,38.39,20100,14.4014445463605,15.1532875680327,14.3580310385474,15.1513142267684,50928.8493691666,0.0,1.0
2011-12-14,35.35,36.94,35.34,36.05,28500,13.9515227381158,14.5790452601413,13.9475760555873,14.2277905151082,72212.5476129972,0.0,1.0
2011-12-15,35.52,36.17,35.37,36.17,14600,14.0186163410996,14.2751507054497,13.9594161031727,14.2751507054497,36993.0945666584,0.0,1.0
2011-12-16,36.11,36.71,35.75,36.0,64600,14.2514706102789,14.4882715619867,14.1093900392543,14.2080571024658,163681.774589461,0.0,1.0
2011-12-19,35.33,36.74,35.26,36.59,21400,13.9436293730588,14.5001116095721,13.9160025953596,14.4409113716451,54222.7550497596,0.0,1.0
2011-12-20,37.75,37.99,36.05,36.28,32500,14.8987265449468,14.9934469256299,14.2277905151082,14.3185642132628,82347.6420148217,0.0,1.0
2011-12-21,38.82,38.89,36.53,37.42,23100,15.3210215754923,15.3486483531916,14.4172312764744,14.7684860215075,58530.1701705348,0.0,1.0
2011-12-22,37.99,38.85,37.58,38.85,26600,14.9934469256299,15.3328616230777,14.8316329419629,15.3328616230777,67398.377772131,0.0,1.0
2011-12-23,37.95,38.34,37.67,38.0,10600,14.9776601955161,15.1315808141261,14.8671530847191,14.9973936081584,26858.0001648341,0.0,1.0
2011-12-27,37.0,37.51,36.71,37.51,14500,14.6027253553121,14.8040061642637,14.4882715619867,14.8040061642637,36739.7172066127,0.0,1.0
2011-12-28,35.81,37.6,35.77,37.2,14100,14.133070134425,14.8395263070199,14.1172834043112,14.6816590058814,35726.2077664304,0.0,1.0
2011-12-29,36.05,36.38,35.49,35.49,17600,14.2277905151082,14.3580310385474,14.0067762935142,14.0067762935142,44594.4153680263,0.0,1.0
2011-12-30,36.86,37.49,35.82,35.82,22700,14.5474717999136,14.7961127992068,14.1370168169535,14.1370168169535,57516.6607303524,0.0,1.0
2012-01-03,36.94,37.76,36.46,37.0,49600,14.5790452601413,14.9026732274753,14.3896044987751,14.6027253553121,125675.17058262,0.0,1.0
2012-01-04,36.59,37.24,36.49,36.55,15400,14.4409113716451,14.6974457359952,14.4014445463605,14.4251246415313,39020.1134470233,0.0,1.0
2012-01-05,35.55,36.26,35.11,36.26,32200,14.030456388685,14.3106708482059,13.8568023574327,14.3106708482059,81587.5099346848,0.0,1.0
2012-01-06,37.24,37.62,35.655,35.7,26500,14.6974457359952,14.8474196720768,14.0718965552339,14.089656626612,67145.0004120854,0.0,1.0
2012-01-09,37.24,37.47,36.85,37.39,24100,14.6974457359952,14.7882194341499,14.5435251173852,14.7566459739222,61063.9437709908,0.0,1.0
2012-01-10,38.35,38.35,37.3,38.0,35900,15.1355274966546,15.1355274966546,14.721125831166,14.9973936081584,90962.472256372,0.0,1.0
2012-01-11,39.0,39.0,37.78,38.18,23000,15.3920618610047,15.3920618610047,14.9105665925322,15.0684338936707,58276.792810489,0.0,1.0
2012-01-12,39.94,40.35,38.5,38.95,52600,15.7630500186802,15.9248640023471,15.1947277345815,15.3723284483623,133276.491383988,0.0,1.0
2012-01-13,39.23,39.55,38.68,39.25,17900,15.4828355591593,15.6091294000701,15.2657680200939,15.4907289242162,45354.5474481633,0.0,1.0
2012-01-17,39.11,39.44,37.97,39.44,29800,15.4354753688177,15.565715892257,14.985553560573,15.565715892257,75506.4532935905,0.0,1.0
2012-01-18,39.73,39.96,38.42,38.9,27400,15.6801696855824,15.7709433837371,15.1631542743538,15.35259503572,69425.3966524959,0.0,1.0
2012-01-19,39.04,39.53,38.76,39.53,14300,15.4078485911185,15.6012360350132,15.2973414803216,15.6012360350132,36232.9624865215,0.0,1.0
2012-01-20,39.75,40.19,38.8,39.07,34300,15.6880630506394,15.8617170818917,15.3131282104354,15.4196886387039,86908.4344956423,0.0,1.0
2012-01-23,39.59,40.04,39.4,39.68,7800,15.624916130184,15.8025168439648,15.5499291621432,15.6604362729401,19763.4340835571,0.0,1.0
2012-01-24,40.55,40.6,39.13,39.3,40200,16.0037976529164,16.0235310655587,15.4433687338747,15.5104623368585,101857.698738333,0.0,1.0
2012-01-25,40.57,40.7,39.61,40.38,37700,16.0116910179733,16.0629978908433,15.6328094952409,15.9367040499325,95523.2647371931,0.0,1.0
2012-01-26,40.66,40.89,40.25,40.69,27300,16.0472111607295,16.1379848588841,15.8853971770625,16.0590512083149,69172.01929245,0.0,1.0
2012-01-27,40.85,40.98,40.37,40.4,23700,16.1221981287703,16.1735050016403,15.9327573674041,15.9445974149894,60050.4343308082,0.0,1.0
2012-01-30,39.91,40.44,39.82,40.42,14500,15.7512099710948,15.9603841451033,15.7156898283386,15.9524907800464,36739.7172066126,0.0,1.0
2012-01-31,39.63,40.22,39.2,40.22,17800,15.6407028602978,15.8735571294771,15.4709955115739,15.8735571294771,45101.1700881177,0.0,1.0
2012-02-01,40.77,40.85,39.26,40.1,47200,16.0906246685426,16.1221981287703,15.4946756067447,15.8261969391356,119594.113941525,0.0,1.0
2012-02-02,40.72,40.96,38.82,40.49,29700,16.0708912559002,16.1656116365834,15.3210215754923,15.9801175577456,75253.0759335449,0.0,1.0
2012-02-03,42.1,42.93,40.74,41.0,53500,16.6155334448281,16.9431080946905,16.0787846209572,16.1813983666972,135556.887624399,0.0,1.0
2012-02-06,41.07,42.67,40.92,41.73,13000,16.2090251443964,16.8404943489505,16.1498249064695,16.469506191275,32939.0568059287,0.0,1.0
2012-02-07,41.2,41.43,40.63,40.63,11700,16.2603320172665,16.3511057154211,16.0353711131441,16.0353711131441,29645.1511253357,0.0,1.0
2012-02-08,41.26,41.48,40.85,41.14,11400,16.2840121124372,16.3708391280634,16.1221981287703,16.2366519220957,28885.019045199,0.0,1.0
2012-02-09,40.81,41.17,40.51,41.17,9100,16.1064113986564,16.2484919696811,15.9880109228025,16.2484919696811,23057.3397641501,0.0,1.0
2012-02-10,40.39,41.03,39.89,40.3,22400,15.940650732461,16.1932384142826,15.7433166060378,15.9051305897048,56756.5286502154,0.0,1.0
2012-02-13,41.62,41.62,41.04,41.08,15200,16.4260926834619,16.4260926834619,16.1971850968111,16.2129718269249,38513.3587269319,0.0,1.0
2012-02-14,40.79,41.19,40.44,41.19,7800,16.0985180335995,16.256385334738,15.9603841451033,16.256385334738,19763.4340835572,0.0,1.0
2012-02-15,40.51,40.87,39.96,40.87,21000,15.9880109228025,16.1300914938272,15.7709433837371,16.1300914938272,53209.2456095771,0.0,1.0
2012-02-16,40.8,41.81,39.861,40.38,27300,16.102464716128,16.5010796515027,15.7318712267053,15.9367040499325,69172.0192924499,0.0,1.0
2012-02-17,41.21,41.23,40.6,41.0,13600,16.2642786997949,16.2721720648518,16.0235310655587,16.1813983666972,34459.3209662023,0.0,1.0
2012-02-21,40.29,41.53,39.76,41.28,12700,15.9011839071764,16.3905725407057,15.6920097331678,16.2919054774942,32178.9247257917,0.0,1.0
2012-02-22,40.5,40.87,39.9,40.13,44500,15.9840642402741,16.1300914938272,15.7472632885663,15.8380369867209,112752.925220294,0.0,1.0
2012-02-23,41.12,41.16,40.2701,40.53,15600,16.2287585570388,16.2445452871526,15.8933300089447,15.9959042878595,39526.8681671142,0.0,1.0
2012-02-24,40.97,41.28,40.82,40.82,9600,16.1695583191118,16.2919054774942,16.1103580811849,16.1103580811849,24324.2265643781,0.0,1.0
2012-02-27,41.17,41.7,40.57,41.36,28300,16.2484919696811,16.4576661436896,16.0116910179733,16.3234789377219,71705.792892906,0.0,1.0
2012-02-28,40.16,41.05,39.6,40.99,36200,15.8498770343063,16.2011317793395,15.6288628127124,16.1774516841687,91722.6043365092,0.0,1.0
2012-02-29,38.75,40.46,38.73,40.16,22100,15.2933947977931,15.9682775101602,15.2855014327362,15.8498770343063,55996.3965700786,0.0,1.0
2012-03-01,38.15,39.28,37.76,39.16,21600,15.0565938460853,15.5025689718016,14.9026732274753,15.4552087814601,54729.5097698507,0.0,1.0
2012-03-02,36.4,38.34,36.36,38.34,39800,14.3659244036043,15.1315808141261,14.3501376734905,15.1315808141261,100844.189298151,0.0,1.0
2012-03-05,36.4,36.77,35.96,36.28,18000,14.3659244036043,14.5119516571575,14.192270372352,14.3185642132628,45607.924808209,0.0,1.0
2012-03-06,34.75,36.372,34.36,35.79,33200,13.714721786408,14.3548736925247,13.5608011677979,14.1251767693681,84121.2835351408,0.0,1.0
2012-03-07,34.79,35.3,34.49,35.05,24900,13.7305085165218,13.9317893254734,13.612108040668,13.8331222622619,63090.9626513558,0.0,1.0
2012-03-08,35.39,35.41,34.44,35.08,19200,13.9673094682296,13.9752028332865,13.5923746280257,13.8449623098473,48648.4531287562,0.0,1.0
2012-03-09,36.16,36.24,34.74,35.31,10700,14.2712040229212,14.3027774831489,13.7107751038795,13.9357360080019,27111.3775248798,0.0,1.0
2012-03-12,35.87,36.03,35.355,36.03,8400,14.1567502295958,14.2198971500512,13.95349607938,14.2198971500512,21283.6982438308,0.0,1.0
2012-03-13,37.44,37.5,36.05,36.25,19300,14.7763793865645,14.8000594817352,14.2277905151082,14.3067241656774,48901.8304888016,0.0,1.0
2012-03-14,37.09,37.78,37.0,37.19,13900,14.6382454980683,14.9105665925322,14.6027253553121,14.6777123233529,35219.453046339,0.0,1.0
2012-03-15,37.76,37.76,37.18,37.28,10800,14.9026732274753,14.9026732274753,14.6737656408244,14.7132324661091,27364.7548849253,0.0,1.0
2012-03-16,37.52,37.91,37.31,37.91,23800,14.8079528467922,14.9618734654022,14.7250725136945,14.9618734654022,60303.8116908539,0.0,1.0
2012-03-19,37.39,37.89,37.18,37.6,15700,14.7566459739222,14.9539801003453,14.6737656408244,14.8395263070199,39780.2455271599,0.0,1.0
2012-03-20,36.5,37.24,36.27,36.87,10100,14.405391228889,14.6974457359952,14.3146175307343,14.5514184824421,25591.113364606,0.0,1.0
2012-03-21,36.28,37.07,36.13,36.35,11200,14.4448580541736,14.7593960327513,14.3851356531778,14.4727285079716,28130.1483528664,0.32,1.0
2012-03-22,35.07,36.16,34.8,36.05,16300,13.9630973528078,14.397080133377,13.8555970310155,14.3532837059801,40939.4123349753,0.0,1.0
2012-03-23,36.43,36.45,34.96,34.96,11800,14.5045804551694,14.5125434419688,13.9193009254109,13.9193009254109,29637.1205860556,0.0,1.0
2012-03-26,38.31,38.3798,36.88,36.88,18000,15.2531012143162,15.2808920382462,14.6837476581566,14.6837476581566,45209.166995678,0.0,1.0
2012-03-27,38.39,38.9,37.81,38.18,17800,15.2849531615139,15.4880093248995,15.0540265443303,15.2013418001198,44706.8429179484,0.0,1.0
2012-03-28,37.72,38.36,37.34,38.36,23300,15.0181931037329,15.2730086813148,14.8668963545436,15.2730086813148,58520.7550555165,0.0,1.0
2012-03-29,38.38,38.5,37.45,37.45,9100,15.2809716681142,15.3287495889108,14.9106927819405,14.9106927819405,22855.7455367039,0.0,1.0
2012-03-30,37.2,39.37,37.2,39.03,20900,14.8111554469476,15.6751395146862,14.8111554469476,15.5397687390958,52492.8661227595,0.0,1.0
2012-04-02,37.06,37.415,36.19,36.93,40100,14.7554145393515,14.8967575550415,14.4090246135761,14.7036551251552,100715.977584816,0.0,1.0
2012-04-03,37.24,37.28,36.5718,37.08,23700,14.8270814205464,14.8430073941453,14.5610380315773,14.763377526151,59525.4032109763,0.0,1.0
2012-04-04,36.87,37.16,36.75,36.75,16500,14.6797661647569,14.7952294733487,14.6319882439603,14.6319882439603,41441.7364127049,0.0,1.0
2012-04-05,37.55,37.55,36.7,36.7,8200,14.9505077159377,14.9505077159377,14.6120807769617,14.6120807769617,20595.28718692,0.0,1.0
2012-04-09,36.82,37.4,36.62,36.62,24400,14.6598586977583,14.8907853149419,14.580228829764,14.580228829764,61283.5374830304,0.0,1.0
2012-04-10,36.05,37.236,36.01,36.79,26200,14.3532837059801,14.8254888231866,14.3373577323812,14.6479142175592,65804.4541825981,0.0,1.0
2012-04-11,36.86,36.86,36.14,36.61,19900,14.6757846713572,14.6757846713572,14.3891171465776,14.5762473363643,49981.2457341108,0.0,1.0
2012-04-12,37.13,37.29,36.64,36.69,16600,14.7832849931496,14.846988887545,14.5881918165634,14.608099283562,41692.8984515697,0.0,1.0
2012-04-13,36.07,37.288,35.96,36.82,9600,14.3612466927795,14.8461925888651,14.3174502653827,14.6598586977583,24111.5557310284,0.0,1.0
2012-04-16,36.39,36.69,36.0,36.19,9600,14.4886544815705,14.608099283562,14.3333762389815,14.4090246135761,24111.5557310283,0.0,1.0
2012-04-17,36.53,37.37,36.44,36.85,14600,14.5443953891665,14.8788408347428,14.5085619485691,14.6718031779575,36669.6576742723,0.0,1.0
2012-04-18,35.47,36.46,35.46,36.27,25700,14.1223570887965,14.5165249353685,14.1183755953968,14.4408765607739,64548.6439882738,0.0,1.0
2012-04-19,35.0,35.68,34.45,35.68,23700,13.9352268990098,14.2059684501906,13.7162447620254,14.2059684501906,59525.4032109762,0.0,1.0
2012-04-20,35.76,35.97,35.42,35.67,19800,14.2378203973883,14.3214317587824,14.1024496217979,14.2019869567909,49730.0836952459,0.0,1.0
2012-04-23,34.49,35.51,34.43,34.94,16400,13.7321707356242,14.1382830623954,13.7082817752259,13.9113379386115,41190.5743738402,0.0,1.0
2012-04-24,34.91,35.32,34.46,34.46,16300,13.8993934584124,14.0626346878008,13.7202262554251,13.7202262554251,40939.412334975,0.0,1.0
2012-04-25,35.13,35.5,35.0,35.31,13100,13.9869863132061,14.1343015689957,13.9352268990098,14.058653194401,32902.2270912991,0.0,1.0
2012-04-26,35.42,35.59,34.88,34.88,6100,14.1024496217979,14.1701350095931,13.8874489782132,13.8874489782132,15320.8843707576,0.0,1.0
2012-04-27,35.63,35.65,35.02,35.34,8300,14.186060983192,14.1940239699914,13.9431898858093,14.0705976746002,20846.4492257849,0.0,1.0
2012-04-30,34.73,35.71,34.56,35.71,16000,13.8277265772175,14.2179129303897,13.7600411894223,14.2179129303897,40185.9262183804,0.0,1.0
2012-05-01,33.81,35.46,33.38,34.77,32000,13.4614291844435,14.1183755953968,13.2902249682556,13.8436525508163,80371.8524367609,0.0,1.0
2012-05-02,33.27,33.6,32.73,33.6,38900,13.2464285408588,13.3778178230494,13.031427897274,13.3778178230494,97702.0331184373,0.0,1.0
2012-05-03,32.83,33.31,32.75,33.18,38000,13.0712428312712,13.2623545144576,13.0393908840735,13.2105951002613,95441.5747686538,0.0,1.0
2012-05-04,32.52,32.81,32.155,32.75,23000,12.94781653588,13.0632798444718,12.8024920267903,13.0393908840735,57767.2689389219,0.0,1.0
2012-05-07,32.87,33.1899,32.19,32.23,9200,13.0871688048701,13.214536778727,12.8164272536893,12.8323532272882,23106.9075755688,0.0,1.0
2012-05-08,33.16,33.215,32.17,32.69,20500,13.2026321134619,13.2245303271603,12.8084642668899,13.0155019236752,51488.2179672999,0.0,1.0
2012-05-09,32.92,33.12,32.26,32.55,22000,13.1070762718687,13.186706139863,12.8442977074873,12.9597610160791,55255.6485502731,0.0,1.0
2012-05-10,32.73,33.08,32.2,33.05,15000,13.031427897274,13.1707801662641,12.820408747089,13.158835686065,37674.3058297318,0.0,1.0
2012-05-11,32.38,32.98,32.21,32.4,16400,12.8920756282839,13.130965232267,12.8243902404887,12.9000386150834,41190.5743738402,0.0,1.0
2012-05-14,31.84,32.09,31.56,31.93,21200,12.6770749846992,12.7766123196921,12.5655931695071,12.7129084252967,53246.3522393543,0.0,1.0
2012-05-15,31.35,32.12,31.25,31.37,21000,12.4819818081131,12.7885567998913,12.4421668741159,12.4899447949125,52744.0281616243,0.0,1.0
2012-05-16,31.67,32.1599,31.4,31.5,11900,12.609389596904,12.8044429585562,12.5018892751117,12.5417042091088,29888.2826249206,0.0,1.0
2012-05-17,31.53,31.99,31.45,31.56,8709,12.553648689308,12.736797385695,12.5217967421102,12.5655931695071,21873.7019647422,0.0,1.0
2012-05-18,31.52,32.5,31.37,31.49,13011,12.5496671959083,12.9398535490805,12.4899447949125,12.5377227157091,32678.6928767092,0.0,1.0
2012-05-21,33.89,33.92,31.8699,31.97,27400,13.4932811316412,13.5052256118404,12.6889796499644,12.7288343988955,68818.3986489767,0.0,1.0
2012-05-22,33.24,34.34,32.88,34.34,28000,13.2344840606596,13.6724483346285,13.0911502982698,13.6724483346285,70325.370882166,0.0,1.0
2012-05-23,33.68,33.72,32.8,32.86,20000,13.4096697702472,13.425595743846,13.0592983510721,13.0831873114704,50232.4077729755,0.0,1.0
2012-05-24,33.56,33.76,32.7,33.76,23400,13.3618918494506,13.4415217174449,13.0194834170749,13.4415217174449,58771.9170943813,0.0,1.0
2012-05-25,33.84,33.99,33.37,33.72,11300,13.4733736646426,13.5330960656384,13.2862434748559,13.425595743846,28381.3103917313,0.0,1.0
2012-05-29,33.41,33.65,32.77,33.65,31500,13.3021694484548,13.397725290048,13.0473538708729,13.397725290048,79116.0422424366,0.0,1.0
2012-05-30,33.11,33.85,32.78,33.1,46200,13.1827246464633,13.4773551580424,13.0513353642726,13.1787431530636,116036.861955574,0.0,1.0
2012-05-31,33.01,34.02,32.46,33.19,37500,13.1429097124661,13.5450405458375,12.9239275754817,13.214576593661,94185.7645743294,0.0,1.0
2012-06-01,31.59,32.5,31.06,32.36,30400,12.5775376497063,12.9398535490805,12.3665184995213,12.8841126414845,76353.2598149229,0.0,1.0
2012-06-04,31.98,31.98,31.52,31.92,22100,12.7328158922953,12.7328158922953,12.5496671959083,12.708926931897,55506.8105891379,0.0,1.0
2012-06-05,32.11,32.15,31.54,31.86,28800,12.7845753064916,12.8005012800904,12.5576301827077,12.6850379714986,72334.6671930848,0.0,1.0
2012-06-06,33.03,33.27,31.98,32.11,36600,13.1508726992655,13.2464285408588,12.7328158922953,12.7845753064916,91925.3062245458,0.0,1.0
2012-06-07,33.51,33.735,32.75,33.34,22200,13.341984382452,13.4315679839456,13.0393908840735,13.2742989946568,55757.9726280028,0.0,1.0
2012-06-08,34.19,34.35,33.3,33.42,14800,13.6127259336327,13.6764298280282,13.2583730210579,13.3061509418545,37171.9817520021,0.0,1.0
2012-06-11,32.92,34.75,32.89,34.75,17000,13.1070762718687,13.8356895640169,13.0951317916695,13.8356895640169,42697.5466070292,0.0,1.0
2012-06-12,33.59,33.73,32.8,33.16,22900,13.3738363296497,13.4295772372457,13.0592983510721,13.2026321134619,57516.1069000571,0.0,1.0
2012-06-13,33.63,34.5,33.3101,33.94,14900,13.3897623032486,13.736152229024,13.2623943293916,13.5131885986398,37423.1437908668,0.0,1.0
2012-06-14,34.32,34.6199,33.79,33.79,14400,13.6644853478291,13.7838903348866,13.453466197644,13.453466197644,36167.3335965423,0.0,1.0
2012-06-15,35.02,35.39,33.62,34.14,58800,13.9431898858093,14.0905051415988,13.3857808098489,13.5928184666341,147683.278852548,0.0,1.0
2012-06-18,34.59,35.6,34.01,34.72,50900,13.7719856696214,14.1741165029928,13.5410590524378,13.8237450838177,127841.477782223,0.0,1.0
2012-06-19,36.0,36.13,34.32,34.85,38100,14.3333762389815,14.3851356531778,13.6644853478291,13.8755044980141,95692.7368075188,0.0,1.0
2012-06-20,35.74,36.13,35.19,36.08,25000,14.2298574105889,14.3851356531778,14.0108752736044,14.3652281861793,62790.5097162195,0.0,1.0
2012-06-21,33.71,35.89,33.47,35.89,20400,13.4216142504463,14.2895798115846,13.3260584088531,14.2895798115846,51237.0559284352,0.0,1.0
2012-06-22,35.81,35.96,34.03,34.06,121200,14.2577278643869,14.3174502653827,13.5490220392373,13.5609665194364,304408.391104232,0.0,1.0
2012-06-25,35.69,36.23,34.35,35.07,14300,14.2099499435903,14.424950587175,13.6764298280282,13.9630973528078,35916.1715576776,0.0,1.0
2012-06-26,36.17,36.2299,35.06,35.91,10500,14.4010616267767,14.424910772241,13.9591158594081,14.2975427983841,26372.0140808122,0.0,1.0
2012-06-27,36.54,36.7,35.76,35.99,50000,14.5483768825662,14.6120807769617,14.2378203973883,14.3293947455818,125581.01943244,0.0,1.0
2012-06-28,36.5,36.67,35.66,36.23,17500,14.5324509089674,14.6001362967626,14.1980054633911,14.424950587175,43953.3568013536,0.0,1.0
2012-06-29,38.18,38.53,37.06,37.3,51200,15.2013418001198,15.3406940691099,14.7554145393515,14.8509703809447,128594.963898818,0.0,1.0
2012-07-02,38.92,38.94,37.37,38.43,60400,15.4959723116989,15.5039352984983,14.8788408347428,15.3008791351128,151701.871474387,0.0,1.0
2012-07-03,39.71,40.05,38.84,38.84,34500,15.8105102902766,15.9458810658669,15.4641203645012,15.4641203645012,86650.9034083828,0.0,1.0
2012-07-05,39.76,40.15,39.44,39.44,15700,15.8304177572751,15.9856959998641,15.7030099684842,15.7030099684842,39432.440101786,0.0,1.0
2012-07-06,39.01,40.05,38.55,39.21,57100,15.5318057522964,15.9458810658669,15.3486570559094,15.6114356202907,143413.524191845,0.0,1.0
2012-07-09,40.15,40.32,38.85,38.85,38100,15.9856959998641,16.0533813876593,15.4681018579009,15.4681018579009,95692.7368075187,0.0,1.0
2012-07-10,39.13,40.33,38.73,40.33,14500,15.579583673093,16.057362881059,15.4203239371043,16.057362881059,36418.4956354073,0.0,1.0
2012-07-11,40.01,40.12,38.8429,39.17,47000,15.9299550922681,15.973751519665,15.4652749975871,15.5955096466918,118046.158266493,0.0,1.0
2012-07-12,40.15,40.5,38.99,39.75,21400,15.9856959998641,16.1250482688542,15.5238427654969,15.8264362638754,53748.676317084,0.0,1.0
2012-07-13,41.13,41.43,40.1395,40.5,57000,16.3758823530364,16.4953271550279,15.9815154317944,16.1250482688542,143162.362152981,0.0,1.0
2012-07-16,41.11,41.4,40.48,40.98,21800,16.367919366237,16.4833826748287,16.1170852820548,16.3161599520406,54753.3244725433,0.0,1.0
2012-07-17,41.24,41.41,40.25,41.41,18900,16.4196787804333,16.4873641682285,16.0255109338613,16.4873641682285,47469.6253454619,0.0,1.0
2012-07-18,41.2,41.65,40.97,41.24,14400,16.4037528068344,16.5829200098217,16.3121784586409,16.4196787804333,36167.3335965425,0.0,1.0
2012-07-19,40.31,41.48,40.31,41.48,7100,16.0493998942596,16.5152346220265,16.0493998942596,16.5152346220265,17832.5047594063,0.0,1.0
2012-07-20,39.48,40.94,39.47,39.96,49500,15.7189359420831,16.3002339784418,15.7149544486834,15.9100476252695,124325.209238115,0.0,1.0
2012-07-23,39.27,40.35,38.87,38.87,37500,15.635324580689,16.0653258678585,15.4760648447003,15.4760648447003,94185.7645743294,0.0,1.0
2012-07-24,37.6,39.5,37.24,39.5,18300,14.9704151829363,15.7268989288825,14.8270814205464,15.7268989288825,45962.6531122726,0.0,1.0
2012-07-25,37.99,38.195,37.56,38.0,29300,15.1256934255252,15.2073140402194,14.9544892093374,15.1296749189249,73590.4773874095,0.0,1.0
2012-07-26,38.75,38.9,38.05,38.36,8200,15.4282869239037,15.4880093248995,15.1495823859235,15.2730086813148,20595.28718692,0.0,1.0
2012-07-27,40.16,40.2,37.55,38.79,18900,15.9896774932638,16.0056034668627,14.9505077159377,15.4442128975026,47469.6253454621,0.0,1.0
2012-07-30,38.63,39.96,38.63,39.94,13900,15.3805090031071,15.9100476252695,15.3805090031071,15.9020846384701,34911.5234022181,0.0,1.0
2012-07-31,38.04,39.0099,37.77,38.48,13900,15.1456008925238,15.5317659373624,15.0381005707314,15.3207866021114,34911.5234022181,0.0,1.0
2012-08-01,36.43,38.58,36.43,38.45,22500,14.5045804551694,15.3606015361085,14.5045804551694,15.3088421219122,56511.4587445975,0.0,1.0
2012-08-02,36.65,37.32,36.25,36.97,25200,14.5921733099631,14.8589333677442,14.4329135739745,14.7195810987541,63292.8337939495,0.0,1.0
2012-08-03,39.81,40.405,37.13,37.13,20300,15.8503252242737,16.0872240815569,14.7832849931496,14.7832849931496,50985.8938895704,0.0,1.0
2012-08-06,38.27,39.59,38.08,39.59,14000,15.2371752407173,15.76273236948,15.1615268661227,15.76273236948,35162.685441083,0.0,1.0
2012-08-07,37.7,38.85,37.24,38.52,65100,15.0102301169334,15.4681018579009,14.8270814205464,15.3367125757102,163506.487301036,0.0,1.0
2012-08-08,38.07,38.35,37.49,37.49,9400,15.157545372723,15.269027187915,14.9266187555394,14.9266187555394,23609.2316532985,0.0,1.0
2012-08-09,37.82,38.64,37.61,38.18,7100,15.05800803773,15.3844904965068,14.974396676336,15.2013418001198,17832.5047594064,0.0,1.0
2012-08-10,37.71,37.71,37.54,37.705,2000,15.0142116103331,15.0142116103331,14.946526222538,15.0122208636333,5023.24077729758,0.0,1.0
2012-08-13,36.95,37.68,35.77,37.68,11300,14.7116181119546,15.002267130134,14.241801890788,15.002267130134,28381.3103917313,0.0,1.0
2012-08-14,36.88,37.51,35.9,36.3801,54100,14.6837476581566,14.9345817423388,14.2935613049844,14.4847128031048,135878.663025899,0.0,1.0
2012-08-15,37.94,38.16,36.82,36.82,11000,15.1057859585266,15.1933788133204,14.6598586977583,14.6598586977583,27627.8242751367,0.0,1.0
2012-08-16,38.17,38.31,36.94,37.69,49500,15.1973603067201,15.2531012143162,14.7076366185549,15.0062486235337,124325.209238115,0.0,1.0
2012-08-17,38.71,38.74,37.1,38.0,18700,15.4123609503049,15.424305430504,14.7713405129504,15.1296749189249,46967.3012677321,0.0,1.0
2012-08-20,37.91,38.895,37.391,38.65,6200,15.0938414783275,15.4860185781996,14.8872019708822,15.3884719899066,15572.0464096224,0.0,1.0
2012-08-21,38.05,38.55,37.81,38.14,31200,15.1495823859235,15.3486570559094,15.0540265443303,15.185415826521,78362.5561258422,0.0,1.0
2012-08-22,38.33,38.46,38.0,38.16,1800,15.2610642011156,15.3128236153119,15.1296749189249,15.1933788133204,4520.91669956781,0.0,1.0
2012-08-23,38.12,38.3458,37.37,38.2,16900,15.1774528397215,15.2673549606872,14.8788408347428,15.2093047869193,42446.3845681646,0.0,1.0
2012-08-24,38.54,38.79,37.92,37.92,9300,15.3446755625097,15.4442128975026,15.0978229717272,15.0978229717272,23358.0696144336,0.0,1.0
2012-08-27,38.95,39.0,38.5,38.84,10500,15.5079167918981,15.5278242588967,15.3287495889108,15.4641203645012,26372.0140808122,0.0,1.0
2012-08-28,38.78,38.97,38.36,38.69,12100,15.4402314041029,15.5158797786975,15.2730086813148,15.4043979635054,30390.6067026502,0.0,1.0
2012-08-29,38.8,39.0,38.22,38.98,13300,15.4481943909023,15.5278242588967,15.2172677737187,15.5198612720972,33404.5511690288,0.0,1.0
2012-08-30,38.57,38.92,38.33,38.33,6300,15.3566200427088,15.4959723116989,15.2610642011156,15.2610642011156,15823.2084484873,0.0,1.0
2012-08-31,38.62,38.91,38.26,38.89,11200,15.3765275097074,15.4919908182992,15.2331937473176,15.4840278314998,28130.1483528664,0.0,1.0
2012-09-04,38.81,38.89,37.81,38.14,31400,15.452175884302,15.4840278314998,15.0540265443303,15.185415826521,78864.8802035719,0.0,1.0
2012-09-05,38.93,39.0,38.33,38.5,19900,15.4999538050986,15.5278242588967,15.2610642011156,15.3287495889108,49981.2457341109,0.0,1.0
2012-09-06,40.15,40.26,38.69,39.0,53600,15.9856959998641,16.029492427261,15.4043979635054,15.5278242588967,134622.852831575,0.0,1.0
2012-09-07,40.7,40.7,39.6901,40.42,25000,16.2046781368486,16.2046781368486,15.8025871184111,16.0931963216565,62790.5097162194,0.0,1.0
2012-09-10,41.26,41.4,40.45,40.45,14700,16.4276417672327,16.4833826748287,16.1051408018556,16.1051408018556,36920.8197131371,0.0,1.0
2012-09-11,40.34,41.41,40.04,41.05,35900,16.0613443744587,16.4873641682285,15.9418995724672,16.3440304058387,90167.1719524915,0.0,1.0
2012-09-12,40.36,40.45,39.93,40.31,8700,16.0693073612582,16.1051408018556,15.8981031450703,16.0493998942596,21851.0973812444,0.0,1.0
2012-09-13,41.25,41.46,38.53,40.38,29600,16.423660273833,16.5072716352271,15.3406940691099,16.0772703480576,74343.9635040039,0.0,1.0
2012-09-14,40.38,41.22,39.58,41.22,48600,16.0772703480576,16.4117157936338,15.7587508760802,16.4117157936338,122064.750888331,0.0,1.0
2012-09-17,39.72,40.4,39.2,40.07,20000,15.8144917836763,16.085233334857,15.607454126891,15.9538440526664,50232.4077729756,0.0,1.0
2012-09-18,40.7,40.84,39.44,39.61,28400,16.2046781368486,16.2604190444446,15.7030099684842,15.7706953562794,71330.0190376252,0.0,1.0
2012-09-19,40.95,40.95,39.7868,40.61,12500,16.4395862474319,16.4395862474319,15.9726136778833,16.303091514242,31136.7325366818,0.34,1.0
2012-09-20,41.08,41.32,40.2001,40.55,14900,16.4917754101221,16.5881246335503,16.1385350697286,16.2790042083849,37114.9851837249,0.0,1.0
2012-09-21,41.36,42.0,40.0417,41.77,85800,16.604182837455,16.8611140999301,16.074944582266,16.7687794274781,213722.532131784,0.0,1.0
2012-09-24,41.5,41.97,40.2901,41.24,16200,16.6603865511214,16.8490704470016,16.1746660285142,16.5560082257409,40353.2053675398,0.0,1.0
2012-09-25,41.04,42.29,40.96,41.8,32000,16.4757172062174,16.9775360782392,16.443600798408,16.7808230804066,79710.0352939058,0.0,1.0
2012-09-26,40.84,41.38,40.21,41.26,25000,16.395426186694,16.6122119394073,16.142509475195,16.5640373276933,62273.4650733636,0.0,1.0
2012-09-27,41.83,42.02,40.53,41.1,19600,16.7928667333352,16.8691432018825,16.2709751064326,16.4998045120745,48822.3966175171,0.0,1.0
2012-09-28,41.55,42.0199,40.875,41.65,35600,16.6804593060023,16.8691030563727,16.4094771151106,16.720604815764,88677.41426447,0.0,1.0
2012-10-01,41.68,42.04,40.85,41.78,34000,16.7326484686926,16.8771723038348,16.3994407376701,16.7727939784543,84691.9124997745,0.0,1.0
2012-10-02,41.57,41.9,41.16,41.8,21800,16.6884884079546,16.8209685901684,16.5238918179315,16.7808230804066,54302.4615439734,0.0,1.0
2012-10-03,41.48,41.83,41.19,41.58,12200,16.6523574491691,16.7928667333352,16.53593547086,16.6925029589308,30389.4509558015,0.0,1.0
2012-10-04,40.94,41.9,40.58,41.9,21400,16.4355716964557,16.8209685901684,16.2910478613134,16.8209685901684,53306.0861027994,0.0,1.0
2012-10-05,40.51,41.56,40.43,41.13,19500,16.2629460044802,16.6844738569785,16.2308295966708,16.511848165003,48573.3027572238,0.0,1.0
2012-10-08,40.17,40.92,40.13,40.15,31200,16.1264512712903,16.4275425945033,16.1103930673856,16.118422169338,77717.2844115581,0.0,1.0
2012-10-09,39.71,40.4,39.7,40.14,11000,15.9417819263863,16.2187859437423,15.9377673754101,16.1144076183618,27400.3246322801,0.0,1.0
2012-10-10,39.56,40.155,39.06,39.87,8200,15.8815636617437,16.120429444826,15.680836112935,16.0060147420051,20425.6965440633,0.0,1.0
2012-10-11,39.5,40.09,39.28,40.09,7000,15.8574763558867,16.0943348634809,15.7691562344108,16.0943348634809,17436.5702205418,0.0,1.0
2012-10-12,39.29,40.0,39.02,39.47,23700,15.773170785387,16.0582039046954,15.6647779090303,15.8454327029581,59035.2448895489,0.0,1.0
2012-10-15,39.32,39.915,38.87,39.59,17700,15.7852144383155,16.0240802213979,15.6045596443877,15.8936073146722,44089.6132719416,0.0,1.0
2012-10-16,39.68,39.83,39.23,39.83,29100,15.9297382734578,15.9899565381004,15.74908347953,15.9899565381004,72486.3133453954,0.0,1.0
2012-10-17,40.37,40.37,39.47,39.55,11300,16.2067422908138,16.2067422908138,15.8454327029581,15.8775491107675,28147.6062131604,0.0,1.0
2012-10-18,40.92,41.25,40.17,40.22,29800,16.4275425945033,16.5600227767171,16.1264512712903,16.1465240261712,74229.9703674498,0.0,1.0
2012-10-19,40.61,41.49,40.08,40.7,86900,16.303091514242,16.6563720001453,16.0903203125047,16.3392224730275,216462.564595012,0.0,1.0
2012-10-22,40.61,41.25,40.42,41.0,18700,16.303091514242,16.5600227767171,16.2268150456947,16.4596590023127,46580.551874876,0.0,1.0
2012-10-23,40.4,40.7,39.49,40.34,33200,16.2187859437423,16.3392224730275,15.8534618049105,16.1946986378853,82699.1616174271,0.0,1.0
2012-10-24,39.52,40.57,38.85,40.57,11100,15.865505457839,16.2870333103373,15.5965305424354,16.2870333103373,27649.4184925735,0.0,1.0
2012-10-25,39.56,39.95,39.3101,39.95,4700,15.8815636617437,16.0381311498145,15.7812400328491,16.0381311498145,11707.4114337924,0.0,1.0
2012-10-26,39.52,39.82,39.11,39.46,30400,15.865505457839,15.9859419871242,15.7009088678159,15.841418151982,75724.5335292104,0.0,1.0
2012-10-31,39.1,39.57,37.59,39.05,31100,15.6968943168397,15.8855782127199,15.0906971194375,15.6768215619588,77468.1905512646,0.0,1.0
2012-11-01,39.81,40.22,38.44,39.17,55200,15.981927436148,16.1465240261712,15.4319339524122,15.7249961736729,137499.810881988,0.0,1.0
2012-11-02,38.52,40.01,38.275,40.01,39500,15.4640503602216,16.0622184556715,15.3656938613054,16.0622184556715,98392.0748159149,0.0,1.0
2012-11-05,38.81,38.98,38.28,38.71,11300,15.5804723385307,15.6487197051256,15.3677011367935,15.5403268287689,28147.6062131604,0.0,1.0
2012-11-06,39.54,39.77,38.95,39.0,29600,15.8735345597914,15.9658692322434,15.6366760521971,15.656748807078,73731.7826468625,0.0,1.0
2012-11-07,37.71,39.24,37.43,39.24,19300,15.1388717311515,15.7530980305061,15.0264643038187,15.7530980305061,48075.115036637,0.0,1.0
2012-11-08,36.6,38.63,36.45,37.79,31900,14.6932565727962,15.5082104209595,14.6330383081536,15.1709881389609,79460.9414336124,0.0,1.0
2012-11-09,37.46,37.78,36.59,36.63,27700,15.0385079567472,15.1669735879848,14.6892420218201,14.7053002257248,68998.9993012871,0.0,1.0
2012-11-12,38.37,38.38,37.3,37.85,5100,15.403832095579,15.4078466465552,14.9742751411284,15.195075444818,12703.7868749662,0.0,1.0
2012-11-13,37.99,39.0,37.66,38.94,20700,15.2512791584844,15.656748807078,15.1187989762707,15.6326615012209,51562.4290807453,0.0,1.0
2012-11-14,37.0,38.5,36.82,38.27,14100,14.8538386118432,15.4560212582693,14.7815766942721,15.3636865858173,35122.2343013772,0.0,1.0
2012-11-15,36.96,37.4,36.42,36.87,18500,14.8377804079385,15.0144206508902,14.6209946552251,14.8016494491529,46082.3641542892,0.0,1.0
2012-11-16,36.69,37.59,36.18,36.76,43500,14.7293875315818,15.0906971194375,14.5246454317969,14.757489388415,108355.829227653,0.0,1.0
2012-11-19,37.66,38.005,36.76,37.2,22400,15.1187989762707,15.2573009849487,14.757489388415,14.9341296313667,55797.0247057339,0.0,1.0
2012-11-20,37.46,37.62,37.19,37.47,9900,15.0385079567472,15.102740772366,14.9301150803905,15.0425225077234,24660.2921690521,0.0,1.0
2012-11-21,37.36,37.38,36.65,37.38,9600,14.9983624469855,15.0063915489378,14.7133293276771,15.0063915489378,23913.0105881716,0.0,1.0
2012-11-23,36.95,37.5,36.66,37.03,13100,14.8337658569623,15.0545661606519,14.7173438786533,14.8658822647717,32631.2956984427,0.0,1.0
2012-11-26,37.95,37.98,36.79,36.8,10400,15.2352209545797,15.2472646075082,14.7695330413435,14.7735475923197,25905.7614705194,0.0,1.0
2012-11-27,38.03,38.66,37.65,37.9,24100,15.2673373623891,15.5202540738881,15.1147844252945,15.2151481996988,60031.6203307227,0.0,1.0
2012-11-28,38.83,38.9,38.2,38.34,11700,15.588501440483,15.6166032973162,15.3355847289841,15.3917884426505,29143.9816543343,0.0,1.0
2012-11-29,40.29,40.33,39.0,39.52,15100,16.1746258830044,16.1906840869091,15.656748807078,15.865505457839,37613.1729043117,0.0,1.0
2012-11-30,40.0,40.56,39.51,40.56,29500,16.0582039046954,16.2830187593611,15.8614909068628,16.2830187593611,73482.6887865691,0.0,1.0
2012-12-03,38.83,40.0,38.3,40.0,15700,15.588501440483,16.0582039046954,15.3757302387458,16.0582039046954,39107.7360660725,0.0,1.0
2012-12-04,39.41,39.59,38.08,38.79,46900,15.8213453971011,15.8936073146722,15.28741011727,15.5724432365783,116825.02047763,0.0,1.0
2012-12-05,39.14,39.46,38.93,39.46,11700,15.7129525207444,15.841418151982,15.6286469502448,15.841418151982,29143.9816543343,0.0,1.0
2012-12-06,39.36,39.54,38.79,39.07,5800,15.8012726422202,15.8735345597914,15.5724432365783,15.6848506639112,14447.4438970204,0.0,1.0
2012-12-07,39.66,39.66,38.89,39.64,6800,15.9217091715054,15.9217091715054,15.6125887463401,15.9136800695531,16938.382499955,0.0,1.0
2012-12-10,39.93,39.93,39.1501,39.62,6400,16.0301020478621,16.0301020478621,15.7170072172303,15.9056509676007,15942.0070587812,0.0,1.0
2012-12-11,40.78,40.99,39.8,40.0,17700,16.3713388808369,16.4556444513366,15.9779128851719,16.0582039046954,44089.6132719416,0.0,1.0
2012-12-12,40.38,41.0,40.06,40.98,18400,16.21075684179,16.4596590023127,16.0822912105524,16.4516299003604,45833.2702939956,0.0,1.0
2012-12-13,39.96,40.525,39.75,40.33,4700,16.0421457007907,16.2689678309445,15.957840130291,16.1906840869091,11707.4114337924,0.0,1.0
2012-12-14,39.5,40.4,39.12,39.23,46100,15.8574763558867,16.2187859437423,15.7049234187921,15.74908347953,114832.269595283,0.0,1.0
2012-12-17,39.9,40.0,39.07,39.25,22900,16.0180583949336,16.0582039046954,15.6848506639112,15.7571125814823,57042.4940072013,0.0,1.0
2012-12-18,39.7,39.99,39.05,39.5,52000,15.9377673754101,16.0541893537192,15.6768215619588,15.8574763558867,129528.807352597,0.0,1.0
2012-12-19,39.67,39.88,39.49,39.51,21400,15.9257237224816,16.0100292929813,15.8534618049105,15.8614909068628,53306.0861027995,0.0,1.0
2012-12-20,39.64,39.76,39.06,39.59,18600,15.9136800695531,15.9618546812672,15.680836112935,15.8936073146722,46331.4580145826,0.0,1.0
2012-12-21,39.37,39.86,39.15,39.38,134900,15.8052871931964,16.0020001910289,15.7169670717206,15.8093017441726,336027.617535871,0.0,1.0
2012-12-24,39.43,39.77,38.67,39.27,10600,15.8293744990534,15.9658692322434,15.5242686248642,15.7651416834347,26403.9491911063,0.0,1.0
2012-12-26,38.76,39.44,38.58,39.3,18200,15.5603995836498,15.8333890500296,15.4881376660787,15.7771853363632,45335.0825734088,0.0,1.0
2012-12-27,37.92,38.5,37.7,38.26,34700,15.2231773016512,15.4560212582693,15.1348571801754,15.3596720348411,86435.5695218289,0.0,1.0
2012-12-28,37.48,37.81,37.1,37.64,45900,15.0465370586995,15.1790172409133,14.8939841216049,15.1107698743183,114334.081874696,0.0,1.0
2012-12-31,38.64,38.97,37.35,37.39,35500,15.5122249719357,15.6447051541494,14.9943478960093,15.010406099914,88428.3204041766,0.0,1.0
2013-01-02,40.08,40.29,39.2618,39.73,48600,16.0903203125047,16.1746258830044,15.7618497516342,15.9498110283387,121059.61610262,0.0,1.0
2013-01-03,40.44,40.71,39.98,40.27,18400,16.234844147647,16.3432370240037,16.050174802743,16.166596781052,45833.2702939957,0.0,1.0
2013-01-04,39.96,40.76,39.32,40.76,16600,16.0421457007907,16.3633097788846,15.7852144383155,16.3633097788846,41349.5808087134,0.0,1.0
2013-01-07,39.43,40.2479,39.212,39.67,7400,15.8293744990534,16.1577246233947,15.7418572877729,15.9257237224816,18432.9456617157,0.0,1.0
2013-01-08,38.49,39.66,38.24,39.52,29900,15.4520067072931,15.9217091715054,15.3516429328888,15.865505457839,74479.0642277431,0.0,1.0
2013-01-09,39.09,39.33,37.25,38.68,8600,15.6928797658635,15.7892289892917,14.9542023862475,15.5282831758404,21422.0719852372,0.0,1.0
2013-01-10,38.9,39.49,38.21,39.23,10200,15.6166032973162,15.8534618049105,15.3395992799602,15.74908347953,25407.5737499325,0.0,1.0
2013-01-11,39.29,39.4265,38.62,38.96,11000,15.773170785387,15.8279694062118,15.5041958699834,15.6406906031733,27400.3246322801,0.0,1.0
2013-01-14,39.38,39.6,39.09,39.09,9000,15.8093017441726,15.8976218656484,15.6928797658635,15.6928797658635,22418.4474264109,0.0,1.0
2013-01-15,39.15,39.49,38.91,39.17,20800,15.7169670717206,15.8534618049105,15.6206178482924,15.7249961736729,51811.5229410386,0.0,1.0
2013-01-16,38.7,38.92,38.5,38.69,13100,15.5363122777928,15.6246323992686,15.4560212582693,15.5322977268166,32631.2956984425,0.0,1.0
2013-01-17,39.58,39.7424,38.72,38.72,10000,15.8895927636961,15.9547890715491,15.5443413797451,15.5443413797451,24909.3860293454,0.0,1.0
2013-01-18,39.3,39.56,38.6,39.56,10900,15.7771853363632,15.8815636617437,15.496166768031,15.8815636617437,27151.2307719866,0.0,1.0
2013-01-22,39.27,39.45,38.725,39.1,11700,15.7651416834347,15.8374036010058,15.5463486552332,15.6968943168397,29143.9816543342,0.0,1.0
2013-01-23,38.53,39.36,38.41,39.36,13100,15.4680649111978,15.8012726422202,15.4198902994837,15.8012726422202,32631.2956984426,0.0,1.0
2013-01-24,39.13,39.24,38.6,38.7,25300,15.7089379697682,15.7530980305061,15.496166768031,15.5363122777928,63020.7466542443,0.0,1.0
2013-01-25,38.16,39.42,37.83,39.42,54500,15.3195265250794,15.8253599480773,15.1870463428656,15.8253599480773,135756.153859933,0.0,1.0
2013-01-28,38.6,38.84,37.96,38.06,35600,15.496166768031,15.5925159914592,15.2392355055559,15.2793810153176,88677.4142644701,0.0,1.0
2013-01-29,38.89,40.23,38.148,38.6,45800,15.6125887463401,16.1505385771473,15.314709063908,15.496166768031,114084.988014402,0.0,1.0
2013-01-30,38.64,39.2,38.495,38.65,18400,15.5122249719357,15.7370398266014,15.4540139827812,15.5162395229119,45833.2702939958,0.0,1.0
2013-01-31,39.02,39.5,38.55,38.67,20100,15.6647779090303,15.8574763558867,15.4760940131501,15.5242686248642,50067.8659189845,0.0,1.0
2013-02-01,39.0,39.26,38.35,39.2,47000,15.656748807078,15.7611271324585,15.3958029936267,15.7370398266014,117074.114337924,0.0,1.0
2013-02-04,38.53,38.88,38.3168,38.81,22300,15.4680649111978,15.6085741953639,15.3824746843858,15.5804723385307,55547.9308454405,0.0,1.0
2013-02-05,39.32,39.34,38.86,38.88,8300,15.7852144383155,15.7932435402679,15.6005450934115,15.6085741953639,20674.7904043568,0.0,1.0
2013-02-06,39.0,39.21,38.55,39.21,19800,15.656748807078,15.7410543775776,15.4760940131501,15.7410543775776,49320.584338104,0.0,1.0
2013-02-07,38.7,38.98,38.43,38.89,13400,15.5363122777928,15.6487197051256,15.4279194014361,15.6125887463401,33378.5772793229,0.0,1.0
2013-02-08,39.08,39.27,38.63,38.73,7600,15.6888652148874,15.7651416834347,15.5082104209595,15.5483559307213,18931.1333823025,0.0,1.0
2013-02-11,38.8,39.12,38.75,38.97,3600,15.5764577875545,15.7049234187921,15.5563850326736,15.6447051541494,8967.37897056438,0.0,1.0
2013-02-12,38.78,39.06,38.57,38.72,5700,15.5684286856021,15.680836112935,15.4841231151025,15.5443413797451,14198.350036727,0.0,1.0
2013-02-13,38.98,39.0,38.7,38.84,9800,15.6487197051256,15.656748807078,15.5363122777928,15.5925159914592,24411.1983087586,0.0,1.0
2013-02-14,39.25,39.5,38.77,38.86,8700,15.7571125814823,15.8574763558867,15.564414134626,15.6005450934115,21671.1658455306,0.0,1.0
2013-02-15,38.85,39.49,38.64,39.49,14400,15.5965305424354,15.8534618049105,15.5122249719357,15.8534618049105,35869.5158822575,0.0,1.0
2013-02-19,38.79,39.1,38.57,38.89,18800,15.5724432365783,15.6968943168397,15.4841231151025,15.6125887463401,46829.6457351696,0.0,1.0
2013-02-20,38.21,39.1,38.13,38.73,39500,15.3395992799602,15.6968943168397,15.3074828721508,15.5483559307213,98392.074815915,0.0,1.0
2013-02-21,38.46,38.92,38.01,38.19,6600,15.4399630543646,15.6246323992686,15.2593082604368,15.3315701780079,16440.194779368,0.0,1.0
2013-02-22,38.76,39.05,38.5,38.73,4500,15.5603995836498,15.6768215619588,15.4560212582693,15.5483559307213,11209.2237132055,0.0,1.0
2013-02-25,38.02,38.9,37.55,38.85,18000,15.2633228114129,15.6166032973162,15.0746389155328,15.5965305424354,44836.894852822,0.0,1.0
2013-02-26,38.29,38.44,38.06,38.2,4000,15.3717156877696,15.4319339524122,15.2793810153176,15.3355847289841,9963.75441173822,0.0,1.0
2013-02-27,38.93,39.02,38.15,38.2,12300,15.6286469502448,15.6647779090303,15.3155119741032,15.3355847289841,30638.5448160949,0.0,1.0
2013-02-28,39.44,39.5,38.85,38.89,14500,15.8333890500296,15.8574763558867,15.5965305424354,15.6125887463401,36118.609742551,0.0,1.0
2013-03-01,40.29,40.4,38.73,38.87,27600,16.1746258830044,16.2187859437423,15.5483559307213,15.6045596443877,68749.9054409936,0.0,1.0
2013-03-04,39.85,40.45,39.48,40.02,13900,15.9979856400527,16.2388586986232,15.8494472539343,16.0662330066477,34624.0465807904,0.0,1.0
2013-03-05,39.96,40.479,39.88,39.94,13400,16.0421457007907,16.2505008964541,16.0100292929813,16.0341165988383,33378.5772793229,0.0,1.0
2013-03-06,40.24,40.33,39.9,39.91,4000,16.1545531281235,16.1906840869091,16.0180583949336,16.0220729459098,9963.75441173822,0.0,1.0
2013-03-07,40.31,40.48,39.85,40.19,17500,16.1826549849567,16.2509023515517,15.9979856400527,16.1344803732427,43591.4255513548,0.0,1.0
2013-03-08,40.66,40.96,40.12,40.5,16700,16.3231642691228,16.443600798408,16.1063785164094,16.258931453504,41598.6746690071,0.0,1.0
2013-03-11,40.24,40.64,39.94,40.64,7300,16.1545531281235,16.3151351671705,16.0341165988383,16.3151351671705,18183.8518014223,0.0,1.0
2013-03-12,39.04,40.42,38.95,40.23,10200,15.6728070109827,16.2268150456947,15.6366760521971,16.1505385771473,25407.5737499324,0.0,1.0
2013-03-13,39.2,39.21,38.8519,38.98,7600,15.7370398266014,15.7410543775776,15.5972933071208,15.6487197051256,18931.1333823026,0.0,1.0
2013-03-14,39.93,39.95,38.91,39.31,11300,16.0301020478621,16.0381311498145,15.6206178482924,15.7811998873394,28147.6062131605,0.0,1.0
2013-03-15,39.35,39.95,39.16,39.95,35900,15.7972580912441,16.0381311498145,15.7209816226967,16.0381311498145,89424.6958453501,0.0,1.0
2013-03-18,39.21,39.395,39.01,39.01,8200,15.7410543775776,15.8153235706368,15.6607633580541,15.6607633580541,20425.6965440633,0.0,1.0
2013-03-19,39.4,39.66,39.13,39.53,10200,15.8173308461249,15.9217091715054,15.7089379697682,15.8695200088152,25407.5737499325,0.0,1.0
2013-03-20,39.71,39.71,39.13,39.135,4600,16.0782766595762,16.0782766595762,15.843439075528,15.8454635374595,11361.0434667576,0.34,1.0
2013-03-21,39.03,39.51,38.9,39.51,8900,15.802949836899,15.9972981823182,15.7503138266813,15.9972981823182,21981.149316118,0.0,1.0
2013-03-22,39.15,39.34,38.96,39.34,12400,15.8515369232538,15.9284664766489,15.7746073698587,15.9284664766489,30625.4215190858,0.0,1.0
2013-03-25,39.28,39.64,39.01,39.49,8600,15.9041729334715,16.0499341925359,15.7948519891732,15.9892003345924,21240.2116987208,0.0,1.0
2013-03-26,39.34,39.66,38.79,39.66,11700,15.9284664766489,16.0580320402617,15.7057756641894,16.0580320402617,28896.5670784922,0.0,1.0
2013-03-27,39.93,40.19,38.98,39.1,21700,16.16735298456,16.2726250049954,15.7827052175845,15.8312923039393,53594.4876584002,0.0,1.0
2013-03-28,39.95,40.3299,39.42,40.16,25000,16.1754508322858,16.3292694498374,15.9608578675521,16.2604782334067,61744.8014497698,0.0,1.0
2013-04-01,39.26,40.03,38.5701,40.03,42300,15.8960750857457,16.207842223189,15.6167398284442,16.207842223189,104472.20405301,0.0,1.0
2013-04-02,39.11,39.75,38.92,39.53,7500,15.8353412278022,16.0944723550278,15.7584116744071,16.005396030044,18523.4404349309,0.0,1.0
2013-04-03,38.8,39.25,38.55,39.11,15700,15.7098245880523,15.8920261618828,15.6086014914798,15.8353412278022,38775.7353104554,0.0,1.0
2013-04-04,39.05,39.16,38.27,38.91,12100,15.8110476846248,15.8555858471167,15.4952316233186,15.7543627505442,29884.4839016886,0.0,1.0
2013-04-05,39.18,39.3695,38.31,38.31,13700,15.8636836948425,15.9404108020445,15.5114273187702,15.5114273187702,33836.1511944738,0.0,1.0
2013-04-08,39.75,39.84,39.46,39.46,10400,16.0944723550278,16.1309126697939,15.9770535630037,15.9770535630037,25685.8374031042,0.0,1.0
2013-04-09,38.73,39.55,38.57,39.55,10300,15.681482121012,16.0134938777698,15.6166993392056,16.0134938777698,25438.8581973051,0.0,1.0
2013-04-10,39.58,39.61,38.92,38.92,14800,16.0256406493585,16.0377874209472,15.7584116744071,15.7584116744071,36552.9224582637,0.0,1.0
2013-04-11,37.85,39.65,37.51,39.37,36100,15.3251768210768,16.0539831163988,15.1875134097382,15.9406132482376,89159.4932934675,0.0,1.0
2013-04-12,37.93,37.95,37.47,37.91,36500,15.35756821198,15.3656660597058,15.1713177142866,15.3494703642542,90147.4101166638,0.0,1.0
2013-04-15,36.99,37.79,36.69,37.79,35900,14.9769693688674,15.3008832778994,14.8555016529804,15.3008832778994,88665.5348818693,0.0,1.0
2013-04-16,36.78,37.38,36.471,37.25,32800,14.8919419677465,15.1348773995205,14.7668302203829,15.0822413893028,81009.1795020978,0.0,1.0
2013-04-17,37.07,37.8,35.92,36.7,31000,15.0093607597706,15.3049322017623,14.5437345155371,14.8595505768433,76563.5537977144,0.0,1.0
2013-04-18,36.62,37.0,36.24,36.52,43700,14.8271591859401,14.9810182927303,14.6733000791499,14.7866699473111,107929.912934197,0.0,1.0
2013-04-19,37.08,37.24,36.38,36.38,17100,15.0134096836335,15.0781924654399,14.7299850132305,14.7299850132305,42233.4441916425,0.0,1.0
2013-04-22,37.23,37.28,36.34,37.26,30500,15.074143541577,15.0943881608915,14.7137893177789,15.0862903131657,75328.657768719,0.0,1.0
2013-04-23,37.33,37.45,36.97,37.45,11400,15.114632780206,15.1632198665608,14.9688715211416,15.1632198665608,28155.629461095,0.0,1.0
2013-04-24,37.61,37.73,37.34,37.34,11200,15.2280026483672,15.276589734722,15.1186817040689,15.1186817040689,27661.6710494968,0.0,1.0
2013-04-25,37.55,38.19,37.41,37.82,11000,15.2037091051898,15.4628402324154,15.1470241711092,15.3130300494881,27167.7126378987,0.0,1.0
2013-04-26,36.53,37.66,36.28,37.66,33400,14.790718871174,15.2482472676817,14.6894957746015,15.2482472676817,82491.0547368923,0.0,1.0
2013-04-29,36.58,36.83,36.34,36.65,12300,14.8109634904885,14.912186587061,14.7137893177789,14.8393059575288,30378.4423132867,0.0,1.0
2013-04-30,37.19,37.29,36.038,36.66,14100,15.0579478461254,15.0984370847544,14.5915118171193,14.8433548813917,34824.0680176701,0.0,1.0
2013-05-01,36.24,37.215,36.1,37.18,38000,14.6733000791499,15.0680701557827,14.6166151450693,15.0538989222625,93852.0982036499,0.0,1.0
2013-05-02,36.61,37.13,36.31,36.57,12000,14.8231102620772,15.033654302948,14.7016425461902,14.8069145666256,29637.5046958894,0.0,1.0
2013-05-03,37.72,38.04,36.08,37.07,29000,15.2725408108591,15.4021063744719,14.6085172973435,15.0093607597706,71623.9696817329,0.0,1.0
2013-05-06,37.95,37.95,37.54,37.87,1800,15.3656660597058,15.3656660597058,15.1996601813269,15.3332746688026,4445.62570438342,0.0,1.0
2013-05-07,37.02,37.84,36.3,37.84,51600,14.9891161404561,15.3211278972139,14.6975936223273,15.3211278972139,127441.270192325,0.0,1.0
2013-05-08,38.65,38.79,36.7601,36.99,103100,15.6490907301088,15.7057756641894,14.8838846092593,14.9769693688674,254635.56117885,0.0,1.0
2013-05-09,38.35,39.12,38.2,38.75,23400,15.5276230142218,15.8393901516651,15.4668891562783,15.6895799687378,57793.1341569845,0.0,1.0
2013-05-10,38.42,39.0,37.56,38.42,10800,15.5559654812621,15.7908030653103,15.2077580290527,15.5559654812621,26673.7542263005,0.0,1.0
2013-05-13,38.18,38.43,37.944,38.43,4600,15.4587913085525,15.560014405125,15.3632367053881,15.560014405125,11361.0434667576,0.0,1.0
2013-05-14,38.87,39.06,38.2001,38.33,16200,15.7381670550926,15.8150966084877,15.4669296455169,15.519525166496,40010.6313394508,0.0,1.0
2013-05-15,39.34,39.5,38.35,38.7,9800,15.9284664766489,15.9932492584553,15.5276230142218,15.6693353494233,24203.9621683097,0.0,1.0
2013-05-16,39.69,39.8,39.25,39.25,9100,16.0701788118504,16.1147169743423,15.8920261618828,15.8920261618828,22475.1077277162,0.0,1.0
2013-05-17,40.25,40.25,39.57,39.77,20400,16.2969185481728,16.2969185481728,16.0215917254956,16.1025702027536,50383.7579830121,0.0,1.0
2013-05-20,40.15,40.35,40.08,40.25,4300,16.2564293095438,16.3374077868018,16.2280868425035,16.2969185481728,10620.1058493604,0.0,1.0
2013-05-21,39.68,40.38,39.13,40.14,22900,16.0661298879875,16.3495545583905,15.843439075528,16.2523803856809,56558.2381279891,0.0,1.0
2013-05-22,39.26,40.25,37.89,39.38,70600,15.8960750857457,16.2969185481728,15.3413725165284,15.9446621721005,174367.31929415,0.0,1.0
2013-05-23,39.58,39.8,38.05,38.7,56500,16.0256406493585,16.1147169743423,15.4061552983348,15.6693353494233,139543.25127648,0.0,1.0
2013-05-24,39.47,39.81,38.89,39.4,4700,15.9811024868666,16.1187658982052,15.7462649028184,15.9527600198263,11608.0226725567,0.0,1.0
2013-05-28,40.99,41.0,39.48,40.0,44700,16.5965389140274,16.6005878378903,15.9851514107295,16.1956954516003,110399.704992188,0.0,1.0
2013-05-29,39.91,40.86,39.61,40.86,28200,16.1592551368342,16.5439029038097,16.0377874209472,16.5439029038097,69648.1360353403,0.0,1.0
2013-05-30,40.25,40.25,39.86,40.15,6800,16.2969185481728,16.2969185481728,16.1390105175197,16.2564293095438,16794.5859943374,0.0,1.0
2013-05-31,39.88,40.22,39.02,39.85,22900,16.1471083652455,16.2847717765841,15.7989009130361,16.1349615936568,56558.2381279891,0.0,1.0
2013-06-03,40.62,40.74,39.091,39.88,36900,16.4467287311001,16.4953158174549,15.8276482724627,16.1471083652455,91135.3269398602,0.0,1.0
2013-06-04,40.41,40.75,39.75,40.75,9500,16.3617013299792,16.4993647413178,16.0944723550278,16.4993647413178,23463.0245509125,0.0,1.0
2013-06-05,39.82,40.54,39.64,40.51,6800,16.1228148220681,16.4143373401969,16.0499341925359,16.4021905686082,16794.5859943374,0.0,1.0
2013-06-06,40.24,40.25,39.46,39.7,16100,16.2928696243099,16.2969185481728,15.9770535630037,16.0742277357133,39763.6521336517,0.0,1.0
2013-06-07,40.18,40.47,39.94,40.25,7600,16.2685760811325,16.3859948731566,16.1714019084229,16.2969185481728,18770.41964073,0.0,1.0
2013-06-10,40.55,40.85,40.1,40.19,13200,16.4183862640598,16.5398539799468,16.2361846902293,16.2726250049954,32601.2551654784,0.0,1.0
2013-06-11,40.55,40.57,39.97,40.21,3600,16.4183862640598,16.4264841117856,16.1835486800116,16.2807228527212,8891.25140876685,0.0,1.0
2013-06-12,39.56,40.46,39.56,40.46,10800,16.0175428016327,16.3819459492937,16.0175428016327,16.3819459492937,26673.7542263005,0.0,1.0
2013-06-13,40.38,40.39,39.271,39.75,14100,16.3495545583905,16.3536034822534,15.9005289019949,16.0944723550278,34824.0680176702,0.0,1.0
2013-06-14,39.26,40.31,39.1,40.12,19900,15.8960750857457,16.3212120913502,15.8312923039393,16.2442825379551,49148.8619540167,0.0,1.0
2013-06-17,39.56,40.14,39.02,39.71,11000,16.0175428016327,16.2523803856809,15.7989009130361,16.0782766595762,27167.7126378987,0.0,1.0
2013-06-18,40.75,40.98,39.43,39.51,13300,16.4993647413178,16.5924899901645,15.964906791415,15.9972981823182,32848.2343712775,0.0,1.0
2013-06-19,40.03,40.7299,39.97,40.55,13000,16.207842223189,16.4912264043534,16.1835486800116,16.4183862640598,32107.2967538803,0.0,1.0
2013-06-20,39.61,39.83,38.96,39.49,15700,16.0377874209472,16.126863745931,15.7746073698587,15.9892003345924,38775.7353104554,0.0,1.0
2013-06-21,40.0,40.41,39.27,39.8,46600,16.1956954516003,16.3617013299792,15.9001240096086,16.1147169743423,115092.309902371,0.0,1.0
2013-06-24,39.66,40.13,39.32,39.82,10700,16.0580320402617,16.248331461818,15.9203686289231,16.1228148220681,26426.7750205015,0.0,1.0
2013-06-25,40.26,40.32,39.331,39.43,28200,16.3009674720357,16.3252610152131,15.9248224451723,15.964906791415,69648.1360353403,0.0,1.0
2013-06-26,39.09,40.5,39.03,40.5,26800,15.8272433800764,16.3981416447453,15.802949836899,16.3981416447453,66190.4271541532,0.0,1.0
2013-06-27,39.38,39.95,38.82,39.54,36000,15.9446621721005,16.1754508322858,15.7179224357781,16.0094449539069,88912.5140876685,0.0,1.0
2013-06-28,39.39,39.76,38.99,39.39,37900,15.9487110959634,16.0985212788907,15.7867541414474,15.9487110959634,93605.118997851,0.0,1.0
2013-07-01,40.25,40.25,38.84,39.47,7500,16.2969185481728,16.2969185481728,15.7260202835039,15.9811024868666,18523.4404349309,0.0,1.0
2013-07-02,39.44,40.15,39.24,40.13,15700,15.9689557152779,16.2564293095438,15.8879772380199,16.248331461818,38775.7353104554,0.0,1.0
2013-07-03,39.63,39.63,38.57,39.13,2900,16.045885268673,16.045885268673,15.6166993392056,15.843439075528,7162.39696817329,0.0,1.0
2013-07-05,41.0,41.0,39.99,40.22,13800,16.6005878378903,16.6005878378903,16.1916465277374,16.2847717765841,34083.1304002729,0.0,1.0
2013-07-08,40.99,41.0,40.6601,40.96,25200,16.5965389140274,16.6005878378903,16.4629649157904,16.5843921424387,62238.759861368,0.0,1.0
2013-07-09,41.45,41.5,40.6,41.0,21600,16.7827894117208,16.8030340310353,16.4386308833743,16.6005878378903,53347.5084526011,0.0,1.0
2013-07-10,41.81,42.0,41.05,41.22,33400,16.9285506707852,17.0054802241803,16.6208324572048,16.6896641628741,82491.0547368925,0.0,1.0
2013-07-11,42.66,42.79,41.84,42.09,21500,17.2727091991317,17.3253452093494,16.9406974423739,17.0419205389464,53100.5292468021,0.0,1.0
2013-07-12,42.29,42.61,42.0,42.61,26700,17.1228990162044,17.2524645798172,17.0054802241803,17.2524645798172,65943.4479483542,0.0,1.0
2013-07-15,42.33,42.99,42.1,42.35,26600,17.139094711656,17.4063236866075,17.0459694628093,17.1471925593818,65696.4687425551,0.0,1.0
2013-07-16,42.15,42.395,42.05,42.18,14500,17.0662140821238,17.1654127167649,17.0257248434948,17.0783608537125,35811.9848408665,0.0,1.0
2013-07-17,42.34,42.52,42.15,42.49,6400,17.1431436355189,17.2160242650511,17.0662140821238,17.2038774934624,15806.6691711411,0.0,1.0
2013-07-18,42.41,42.77,42.38,42.44,6500,17.1714861025592,17.3172473616237,17.1593393309705,17.1836328741479,16053.6483769402,0.0,1.0
2013-07-19,42.5,42.6,42.2,42.46,11200,17.2079264173253,17.2484156559543,17.0864587014383,17.1917307218737,27661.6710494969,0.0,1.0
2013-07-22,42.9,43.0,42.24,42.24,15300,17.3698833718413,17.4103726104704,17.1026543968899,17.1026543968899,37787.8184872591,0.0,1.0
2013-07-23,43.21,43.21,42.78,43.0,13600,17.4954000115913,17.4954000115913,17.3212962854865,17.4103726104704,33589.1719886746,0.0,1.0
2013-07-24,43.07,43.23,42.89,43.09,7300,17.4387150775107,17.5034978593171,17.3658344479785,17.4468129252365,18029.4820233327,0.0,1.0
2013-07-25,43.8,44.0,42.92,42.92,16100,17.7342865195024,17.8152649967604,17.3779812195672,17.3779812195672,39763.6521336516,0.0,1.0
2013-07-26,43.27,43.7,43.08,43.6,10900,17.5196935547687,17.6937972808734,17.4427640013736,17.6533080422444,26920.7334320995,0.0,1.0
2013-07-29,43.13,43.25,43.09,43.25,5400,17.4630086206881,17.5115957070429,17.4468129252365,17.5115957070429,13336.8771131502,0.0,1.0
2013-07-30,43.28,43.36,43.08,43.36,12500,17.5237424786316,17.5561338695348,17.4427640013736,17.5561338695348,30872.4007248848,0.0,1.0
2013-07-31,38.75,43.57,38.04,43.57,67200,15.6895799687378,17.6411612706557,15.4021063744719,17.6411612706557,165970.026296981,0.0,1.0
2013-08-01,40.42,40.68,38.99,38.99,36200,16.3657502538421,16.4710222742775,15.7867541414474,15.7867541414474,89406.4724992666,0.0,1.0
2013-08-02,41.73,43.3,40.04,40.04,15000,16.896159279882,17.5318403263574,16.2118911470519,16.2118911470519,37046.8808698619,0.0,1.0
2013-08-05,41.89,41.92,41.02,41.6,16500,16.9609420616884,16.9730888332771,16.6086856856161,16.8435232696643,40751.5689568481,0.0,1.0
2013-08-06,40.87,41.76,40.36,41.55,34600,16.5479518276726,16.9083060514707,16.3414567106647,16.8232786503498,85454.8052064814,0.0,1.0
2013-08-07,40.74,41.5299,40.21,40.61,12900,16.4953158174549,16.8151403133854,16.2807228527212,16.4426798072372,31860.3175480812,0.0,1.0
2013-08-08,40.86,40.93,40.56,40.93,9600,16.5439029038097,16.57224537085,16.4224351879227,16.57224537085,23710.0037567116,0.0,1.0
2013-08-09,40.0,40.63,39.72,40.59,26400,16.1956954516003,16.450777654963,16.0823255834391,16.4345819595114,65202.5103309569,0.0,1.0
2013-08-12,40.3,40.79,39.56,39.56,8800,16.3171631674873,16.5155604367694,16.0175428016327,16.0175428016327,21734.170110319,0.0,1.0
2013-08-13,40.51,40.56,39.69,40.18,4700,16.4021905686082,16.4224351879227,16.0701788118504,16.2685760811325,11608.0226725567,0.0,1.0
2013-08-14,40.01,40.8,39.48,40.61,16800,16.1997443754632,16.5196093606323,15.9851514107295,16.4426798072372,41492.5065742453,0.0,1.0
2013-08-15,37.72,39.5,37.69,39.5,15800,15.2725408108591,15.9932492584553,15.2603940392704,15.9932492584553,39022.7145162545,0.0,1.0
2013-08-16,37.8,39.14,37.3,37.44,22500,15.3049322017623,15.8474879993909,15.1024860086173,15.1591709426979,55570.3213047927,0.0,1.0
2013-08-19,38.31,38.8899,38.16,38.2,17200,15.5114273187702,15.7462244135798,15.4506934608267,15.4668891562783,42480.4233974416,0.0,1.0
2013-08-20,38.75,39.21,37.57,38.39,14200,15.6895799687378,15.8758304664312,15.2118069529156,15.5438187096734,35071.0472234692,0.0,1.0
2013-08-21,38.11,38.76,37.99,38.42,10000,15.4304488415122,15.6936288926007,15.3818617551574,15.5559654812621,24697.9205799079,0.0,1.0
2013-08-22,38.54,38.7099,36.5,38.43,7900,15.6045525676169,15.6733437840476,14.7785720995853,15.560014405125,19511.3572581272,0.0,1.0
2013-08-23,38.9,38.97,37.95,38.47,10200,15.7503138266813,15.7786562937216,15.3656660597058,15.5762101005766,25191.8789915061,0.0,1.0
2013-08-26,38.57,39.11,38.57,38.7,8500,15.6166993392056,15.8353412278022,15.6166993392056,15.6693353494233,20993.2324929217,0.0,1.0
2013-08-27,37.32,38.92,36.9,38.0,17500,15.1105838563431,15.7584116744071,14.9405290541013,15.3859106790203,43221.3610148388,0.0,1.0
2013-08-28,37.59,38.22,37.38,37.4,12100,15.2199048006414,15.4749870040041,15.1348773995205,15.1429752472463,29884.4839016885,0.0,1.0
2013-08-29,37.8,37.96,37.5,37.5,8400,15.3049322017623,15.3697149835687,15.1834644858753,15.1834644858753,20746.2532871226,0.0,1.0
2013-08-30,37.08,37.6899,37.08,37.64,20800,15.0134096836335,15.2603535500318,15.0134096836335,15.2401494199559,51371.6748062084,0.0,1.0
2013-09-03,37.46,37.935,36.74,37.77,11900,15.1672687904237,15.3595926739115,14.8757462722949,15.2927854301736,29390.5254900904,0.0,1.0
2013-09-04,37.59,37.66,36.87,37.32,10800,15.2199048006414,15.2482472676817,14.9283822825126,15.1105838563431,26673.7542263005,0.0,1.0
2013-09-05,37.68,38.15,37.41,38.15,10600,15.2563451154075,15.4466445369638,15.1470241711092,15.4466445369638,26179.7958147024,0.0,1.0
2013-09-06,37.6,38.3,37.15,38.09,22800,15.2239537245043,15.5073783949073,15.0417521506738,15.4223509937864,56311.25892219,0.0,1.0
2013-09-09,38.69,38.75,37.58,37.58,5400,15.6652864255604,15.6895799687378,15.2158558767785,15.2158558767785,13336.8771131503,0.0,1.0
2013-09-10,38.94,39.43,38.67,39.24,8200,15.7665095221329,15.964906791415,15.6571885778346,15.8879772380199,20252.2948755245,0.0,1.0
2013-09-11,38.48,39.04,38.25,39.04,6600,15.5802590244395,15.8069987607619,15.4871337755928,15.8069987607619,16300.6275827392,0.0,1.0
2013-09-12,37.6,38.89,37.4,38.26,45500,15.2239537245043,15.7462649028184,15.1429752472463,15.4911826994557,112375.538638581,0.0,1.0
2013-09-13,37.74,38.0,37.5,37.78,24300,15.2806386585849,15.3859106790203,15.1834644858753,15.2968343540365,60015.9470091762,0.0,1.0
2013-09-16,37.63,38.16,37.5,37.85,18800,15.236100496093,15.4506934608267,15.1834644858753,15.3251768210768,46432.0906902268,0.0,1.0
2013-09-17,37.52,37.7,37.32,37.48,26600,15.1915623336011,15.2644429631333,15.1105838563431,15.1753666381495,65696.468742555,0.0,1.0
2013-09-18,37.68,38.05,37.28,37.28,36400,15.4021063744719,15.5533478648794,15.2386020605179,15.2386020605179,89049.6381893108,0.36,1.0
2013-09-19,37.41,37.73,37.2223,37.73,8100,15.2917409625529,15.4225444137162,15.21501656323,15.4225444137162,19815.9909157532,0.0,1.0
2013-09-20,37.39,37.59,37.11,37.38,37300,15.2835657468552,15.3653179038322,15.1691127270874,15.2794781390064,91251.4149577279,0.0,1.0
2013-09-23,37.61,37.89,37.24,37.25,18500,15.3734931195299,15.4879461392978,15.2222516291224,15.2263392369713,45258.7446841279,0.0,1.0
2013-09-24,38.47,38.63,37.73,37.73,9100,15.7250273945312,15.7904291201128,15.4225444137162,15.4225444137162,22262.4095473276,0.0,1.0
2013-09-25,38.2,38.71,38.2,38.5,9500,15.6146619826122,15.8231299829036,15.6146619826122,15.7372902180777,23240.9769999574,0.0,1.0
2013-09-26,37.35,38.63,36.94,38.63,29400,15.2672153154598,15.7904291201128,15.0996233936569,15.7904291201128,71924.7077682895,0.0,1.0
2013-09-27,37.87,38.195,37.27,37.27,9000,15.4797709236001,15.6126181786878,15.234514452669,15.234514452669,22017.7676841702,0.0,1.0
2013-09-30,37.74,38.21,37.19,37.6,38300,15.426632021565,15.618749590461,15.2018135898782,15.3694055116811,93697.8335893023,0.0,1.0
2013-10-01,37.76,38.0976,37.537,37.82,17900,15.4348072372627,15.5728048782399,15.3436535822333,15.4593328843558,43790.8935051831,0.0,1.0
2013-10-02,37.07,37.8,36.83,37.43,15700,15.152762295692,15.4511576686581,15.0546597073195,15.2999161782506,38408.7725157191,0.0,1.0
2013-10-03,36.99,37.7375,36.62,37.14,16100,15.1200614329012,15.4256101196028,14.9688199424937,15.1813755506339,39387.3399683489,0.0,1.0
2013-10-04,37.42,37.7,36.91,36.91,9500,15.2958285704018,15.4102815901696,15.0873605701104,15.0873605701104,23240.9769999574,0.0,1.0
2013-10-07,36.51,37.54,36.241,37.24,28600,14.9238562561563,15.344879864588,14.8138996050222,15.2222516291224,69967.5728630299,0.0,1.0
2013-10-08,36.35,36.78,36.16,36.37,30000,14.8584545305747,15.0342216680753,14.7807899814465,14.8666297462724,73392.558947234,0.0,1.0
2013-10-09,36.44,36.89,36.42,36.66,14200,14.8952430012143,15.0791853544127,14.8870677855166,14.9851703738891,34739.1445683576,0.0,1.0
2013-10-10,36.36,37.0,36.0212,36.0212,17800,14.8625421384235,15.12414904075,14.7240539845044,14.7240539845044,43546.2516420257,0.0,1.0
2013-10-11,36.62,36.66,36.18,36.18,20200,14.9688199424937,14.9851703738891,14.7889651971442,14.7889651971442,49417.6563578042,0.0,1.0
2013-10-14,36.15,36.44,35.61,36.24,36300,14.7767023735976,14.8952430012143,14.5559715497597,14.8134908442373,88804.9963261536,0.0,1.0
2013-10-15,36.0,36.32,35.73,35.85,34100,14.7153882558649,14.8461917070281,14.6050228439459,14.6540741381321,83422.8753366894,0.0,1.0
2013-10-16,36.09,36.42,35.95,36.3,22300,14.7521767265045,14.8870677855166,14.6949502166206,14.8380164913304,54555.1354841109,0.0,1.0
2013-10-17,36.57,36.69,35.5,36.0,53100,14.9483819032494,14.9974331974356,14.5110078634223,14.7153882558649,129904.829336604,0.0,1.0
2013-10-18,36.06,36.75,35.9,36.75,72500,14.739913902958,15.0219588445287,14.6745121773764,15.0219588445287,177365.350789149,0.0,1.0
2013-10-21,36.32,36.5,35.98,36.1,19200,14.8461917070281,14.9197686483074,14.7072130401672,14.7562643343534,46971.2377262299,0.0,1.0
2013-10-22,37.04,37.11,36.3,36.3,20500,15.1404994721454,15.1691127270874,14.8380164913304,14.8380164913304,50151.5819472767,0.0,1.0
2013-10-23,37.04,37.4,36.76,36.98,12100,15.1404994721454,15.2876533547041,15.0260464523776,15.1159738250523,29601.6654420511,0.0,1.0
2013-10-24,37.23,37.48,36.441,37.0,15700,15.2181640212736,15.3203542174949,14.8956517619992,15.12414904075,38408.7725157192,0.0,1.0
2013-10-25,37.37,37.47,37.155,37.47,5800,15.2753905311575,15.316266609646,15.1875069624072,15.316266609646,14189.2280631319,0.0,1.0
2013-10-28,37.44,37.6,37.0,37.0,13700,15.3040037860995,15.3694055116811,15.12414904075,15.12414904075,33515.9352525702,0.0,1.0
2013-10-29,38.1,38.1,36.97,37.85,11000,15.5737859041237,15.5737859041237,15.1118862172035,15.4715957079024,26910.6049473191,0.0,1.0
2013-10-30,37.25,37.97,37.16,37.97,8000,15.2263392369713,15.5206470020886,15.1895507663316,15.5206470020886,19571.3490525958,0.0,1.0
2013-10-31,36.01,37.54,35.84,37.15,22600,14.7194758637137,15.344879864588,14.6499865302833,15.1854631584828,55289.0610735832,0.0,1.0
2013-11-01,36.11,36.45,35.74,35.91,37500,14.7603519422022,14.8993306090632,14.6091104517947,14.6785997852252,91740.6986840429,0.0,1.0
2013-11-04,36.06,36.21,35.65,36.08,25300,14.739913902958,14.8012280206908,14.5723219811551,14.7480891186557,61894.3913788341,0.0,1.0
2013-11-05,35.61,36.0,35.56,35.9,15500,14.5559715497597,14.7153882558649,14.5355335105154,14.6745121773764,37919.4887894042,0.0,1.0
2013-11-06,36.12,36.12,35.56,35.75,18400,14.7644395500511,14.7644395500511,14.5355335105154,14.6131980596436,45014.1028209702,0.0,1.0
2013-11-07,35.66,36.6,35.62,36.31,16300,14.5764095890039,14.960644726796,14.5600591576085,14.8421040991793,39876.623694664,0.0,1.0
2013-11-08,36.42,36.5,35.68,35.68,22600,14.8870677855166,14.9197686483074,14.5845848047016,14.5845848047016,55289.0610735832,0.0,1.0
2013-11-11,36.14,36.51,35.982,36.51,2800,14.7726147657488,14.9238562561563,14.7080305617369,14.9238562561563,6849.97216840852,0.0,1.0
2013-11-12,35.85,36.21,35.66,35.9,11800,14.6540741381321,14.8012280206908,14.5764095890039,14.6745121773764,28867.7398525788,0.0,1.0
2013-11-13,35.99,36.04,35.65,35.71,5900,14.711300648016,14.7317386872603,14.5723219811551,14.5968476282482,14433.8699262894,0.0,1.0
2013-11-14,35.75,35.97,35.74,35.8,3400,14.6131980596436,14.7031254323183,14.6091104517947,14.6336360988879,8317.8233473532,0.0,1.0
2013-11-15,36.02,36.2,35.29,35.68,18300,14.7235634715626,14.7971404128419,14.4251680985964,14.5845848047016,44769.4609578128,0.0,1.0
2013-11-18,35.81,36.53,35.71,35.71,13300,14.6377237067367,14.932031471854,14.5968476282482,14.5968476282482,32537.3677999405,0.0,1.0
2013-11-19,35.82,36.02,35.61,35.81,7700,14.6418113145856,14.7235634715626,14.5559715497597,14.6377237067367,18837.4234631234,0.0,1.0
2013-11-20,35.7,36.01,35.61,35.73,10000,14.5927600203993,14.7194758637137,14.5559715497597,14.6050228439459,24464.1863157448,0.0,1.0
2013-11-21,36.96,36.96,35.52,35.75,17400,15.1077986093546,15.1077986093546,14.51918307912,14.6131980596436,42567.6841893958,0.0,1.0
2013-11-22,36.86,37.49,36.4,36.88,48500,15.0669225308661,15.3244418253437,14.8788925698189,15.0750977465638,118651.303631362,0.0,1.0
2013-11-25,37.05,37.7144,36.51,36.78,10000,15.1445870799943,15.416167745472,14.9238562561563,15.0342216680753,24464.1863157447,0.0,1.0
2013-11-26,37.23,37.51,36.3304,37.18,14100,15.2181640212736,15.3326170410414,14.8504428191909,15.1977259820293,34494.5027052,0.0,1.0
2013-11-27,37.48,37.48,36.71,37.24,9300,15.3203542174949,15.3203542174949,15.0056084131333,15.2222516291224,22751.6932736425,0.0,1.0
2013-11-29,37.76,38.01,37.19,37.48,23700,15.4348072372627,15.536997433484,15.2018135898782,15.3203542174949,57980.121568315,0.0,1.0
2013-12-02,36.85,37.51,36.61,37.31,6700,15.0628349230172,15.3326170410414,14.9647323346448,15.2508648840644,16391.004831549,0.0,1.0
2013-12-03,37.25,37.96,36.69,36.71,35500,15.2263392369713,15.5165593942397,14.9974331974356,15.0056084131333,86847.8614208937,0.0,1.0
2013-12-04,36.41,37.15,36.4,37.06,7600,14.8829801776678,15.1854631584828,14.8788925698189,15.1486746878431,18592.781599966,0.0,1.0
2013-12-05,36.11,36.78,35.7,36.57,22700,14.7603519422022,15.0342216680753,14.5927600203993,14.9483819032494,55533.7029367407,0.0,1.0
2013-12-06,36.99,37.4,36.3825,36.52,27100,15.1200614329012,15.2876533547041,14.8717392560834,14.9279438640052,66297.944915668,0.0,1.0
2013-12-09,36.64,36.8,36.25,36.8,14300,14.9769951581914,15.042396883773,14.8175784520862,15.042396883773,34983.7864315149,0.0,1.0
2013-12-10,35.73,36.46,35.6,36.46,18000,14.6050228439459,14.903418216912,14.5518839419108,14.903418216912,44035.5353683405,0.0,1.0
2013-12-11,35.69,35.96,35.29,35.7,37600,14.5886724125505,14.6990378244695,14.4251680985964,14.5927600203993,91985.3405472,0.0,1.0
2013-12-12,36.5,36.8,35.7,35.83,13400,14.9197686483074,15.042396883773,14.5927600203993,14.6458989224344,32782.009663098,0.0,1.0
2013-12-13,36.82,37.05,36.26,36.48,25900,15.0505720994707,15.1445870799943,14.821666059935,14.9115934326097,63362.2425577788,0.0,1.0
2013-12-16,36.56,37.13,36.08,37.1,30400,14.9442942954006,15.1772879427851,14.7480891186557,15.1650251192385,74371.1263998637,0.0,1.0
2013-12-17,36.55,36.67,36.01,36.67,15800,14.9402066875517,14.9892579817379,14.7194758637137,14.9892579817379,38653.4143788766,0.0,1.0
2013-12-18,36.49,36.91,35.9,36.59,24000,14.9156810404586,15.0873605701104,14.6745121773764,14.9565571189471,58714.0471577873,0.0,1.0
2013-12-19,35.73,36.47,35.6,36.47,18100,14.6050228439459,14.9075058247609,14.5518839419108,14.9075058247609,44280.1772314979,0.0,1.0
2013-12-20,37.17,37.22,35.75,35.95,80600,15.1936383741805,15.2140764134247,14.6131980596436,14.6949502166206,197181.341704902,0.0,1.0
2013-12-23,37.15,37.29,36.6,37.23,20000,15.1854631584828,15.2426896683667,14.960644726796,15.2181640212736,48928.3726314894,0.0,1.0
2013-12-24,37.22,37.22,37.11,37.22,11700,15.2140764134247,15.2140764134247,15.1691127270874,15.2140764134247,28623.0979894214,0.0,1.0
2013-12-26,37.17,37.29,37.03,37.22,6000,15.1936383741805,15.2426896683667,15.1364118642966,15.2140764134247,14678.5117894468,0.0,1.0
2013-12-27,37.07,37.29,36.87,37.29,7500,15.152762295692,15.2426896683667,15.0710101387149,15.2426896683667,18348.1397368085,0.0,1.0
2013-12-30,37.04,37.07,36.59,37.02,13600,15.1404994721454,15.152762295692,14.9565571189471,15.1323242564477,33271.2933894128,0.0,1.0
2013-12-31,37.19,37.29,36.51,37.17,21600,15.2018135898782,15.2426896683667,14.9238562561563,15.1936383741805,52842.6424420085,0.0,1.0
2014-01-02,36.59,37.19,36.58,37.02,14100,14.9565571189471,15.2018135898782,14.9524695110983,15.1323242564477,34494.5027052001,0.0,1.0
2014-01-03,36.51,36.98,36.12,36.64,41700,14.9238562561563,15.1159738250523,14.7644395500511,14.9769951581914,102015.656936655,0.0,1.0
2014-01-06,36.01,36.87,35.8,36.3077,20200,14.7194758637137,15.0710101387149,14.6336360988879,14.841163949374,49417.6563578044,0.0,1.0
2014-01-07,36.11,36.54,35.59,36.0,32200,14.7603519422022,14.9361190797029,14.547796334062,14.7153882558649,78774.6799366982,0.0,1.0
2014-01-08,36.02,36.4,35.58,36.08,38600,14.7235634715626,14.8788925698189,14.5437087262131,14.7480891186557,94431.7591787745,0.0,1.0
2014-01-09,36.16,36.46,35.69,36.18,27600,14.7807899814465,14.903418216912,14.5886724125505,14.7889651971442,67521.1542314554,0.0,1.0
2014-01-10,36.03,36.4485,35.75,35.94,11700,14.7276510794114,14.8987174678859,14.6131980596436,14.6908626087718,28623.0979894214,0.0,1.0
2014-01-13,36.0,36.25,35.75,35.82,25000,14.7153882558649,14.8175784520862,14.6131980596436,14.6418113145856,61160.4657893617,0.0,1.0
2014-01-14,36.45,36.74,35.79,36.23,18600,14.8993306090632,15.0178712366799,14.629548491039,14.8094032363885,45503.3865472851,0.0,1.0
2014-01-15,36.59,36.6,36.12,36.42,10623,14.9565571189471,14.960644726796,14.7644395500511,14.8870677855166,25988.3051232156,0.0,1.0
2014-01-16,36.55,36.57,36.17,36.34,12100,14.9402066875517,14.9483819032494,14.7848775892954,14.8543669227258,29601.6654420511,0.0,1.0
2014-01-17,35.94,36.61,35.76,36.6,16200,14.6908626087718,14.9647323346448,14.6172856674924,14.960644726796,39631.9818315064,0.0,1.0
2014-01-21,35.72,36.42,35.6,35.96,16500,14.600935236097,14.8870677855166,14.5518839419108,14.6990378244695,40365.9074209789,0.0,1.0
2014-01-22,36.13,36.2,35.54,35.75,20400,14.7685271578999,14.7971404128419,14.5273582948177,14.6131980596436,49906.9400841194,0.0,1.0
2014-01-23,35.76,36.0,35.55,36.0,21800,14.6172856674924,14.7153882558649,14.5314459026666,14.7153882558649,53331.9261683236,0.0,1.0
2014-01-24,35.65,35.98,35.0,35.56,44300,14.5723219811551,14.7072130401672,14.3066274709797,14.5355335105154,108376.345378749,0.0,1.0
2014-01-27,35.56,36.21,34.87,35.49,26600,14.5355335105154,14.8012280206908,14.2534885689447,14.5069202555735,65074.735599881,0.0,1.0
2014-01-28,35.59,35.89,35.296,35.296,29000,14.547796334062,14.6704245695275,14.4276206633057,14.4276206633057,70946.1403156595,0.0,1.0
2014-01-29,35.02,35.94,35.01,35.53,23400,14.3148026866774,14.6908626087718,14.3107150788286,14.5232706869689,57246.1959788428,0.0,1.0
2014-01-30,35.52,35.74,35.35,35.46,18200,14.51918307912,14.6091104517947,14.4496937456895,14.4946574320269,44524.8190946554,0.0,1.0
2014-01-31,35.21,35.44,35.0,35.41,25100,14.3924672358056,14.4864822163292,14.3066274709797,14.4742193927826,61405.1076525193,0.0,1.0
2014-02-03,35.15,35.62,34.88,35.265,40300,14.3679415887125,14.5600591576085,14.2575761767935,14.4149490789743,98590.6708524513,0.0,1.0
2014-02-04,34.5,35.24,33.96,35.24,25100,14.1022470785372,14.4047300593522,13.8815162546992,14.4047300593522,61405.1076525191,0.0,1.0
2014-02-05,34.0,34.46,34.0,34.13,17200,13.8978666860946,14.0858966471418,13.8978666860946,13.9510055881297,42078.4004630809,0.0,1.0
2014-02-06,33.84,34.49,33.83,34.08,21700,13.832464960513,14.0981594706883,13.8283773526641,13.9305675488854,53087.284305166,0.0,1.0
2014-02-07,33.68,34.13,33.25,33.92,45800,13.7670632349314,13.9510055881297,13.5912960974308,13.8651658233038,112045.97332611,0.0,1.0
2014-02-10,33.79,34.0,33.31,33.52,16300,13.8120269212687,13.8978666860946,13.6158217445239,13.7016615093497,39876.623694664,0.0,1.0
2014-02-11,34.33,34.3545,33.71,33.87,9300,14.0327577451067,14.0427723843364,13.7793260584779,13.8447277840595,22751.6932736426,0.0,1.0
2014-02-12,34.82,34.99,34.26,34.26,14900,14.2330505297004,14.3025398631309,14.0041444901647,14.0041444901647,36451.6376104597,0.0,1.0
2014-02-13,34.78,34.88,34.18,34.4,17700,14.216700098305,14.2575761767935,13.9714436273739,14.0613710000487,43301.6097788682,0.0,1.0
2014-02-14,34.68,34.89,34.57,34.88,18400,14.1758240198165,14.2616637846424,14.1308603334791,14.2575761767935,45014.1028209703,0.0,1.0
2014-02-18,34.96,35.13,34.83,34.95,14200,14.2902770395843,14.3597663730148,14.2371381375493,14.2861894317355,34739.1445683576,0.0,1.0
2014-02-19,34.86,35.64,34.56,34.83,16500,14.2494009610958,14.5682343733062,14.1267727256303,14.2371381375493,40365.9074209788,0.0,1.0
2014-02-20,35.42,35.52,34.94,34.94,12200,14.4783070006315,14.51918307912,14.2821018238866,14.2821018238866,29846.3073052085,0.0,1.0
2014-02-21,35.34,35.48,34.924,35.48,20200,14.4456061378407,14.5028326477246,14.2755616513285,14.5028326477246,49417.6563578043,0.0,1.0
2014-02-24,35.25,35.48,34.96,35.29,18300,14.408817667201,14.5028326477246,14.2902770395843,14.4251680985964,44769.4609578129,0.0,1.0
2014-02-25,35.18,35.39,34.91,35.07,14800,14.3802044122591,14.4660441770849,14.2698390003401,14.3352407259217,36206.9957473021,0.0,1.0
2014-02-26,35.6,35.85,35.12,35.17,10800,14.5518839419108,14.6540741381321,14.355678765166,14.3761168044102,26421.3212210043,0.0,1.0
2014-02-27,35.48,35.68,35.17,35.68,12500,14.5028326477246,14.5845848047016,14.3761168044102,14.5845848047016,30580.2328946809,0.0,1.0
2014-02-28,35.63,35.71,35.35,35.48,17300,14.5641467654574,14.5968476282482,14.4496937456895,14.5028326477246,42323.0423262383,0.0,1.0
2014-03-03,35.34,35.62,34.9,35.46,12100,14.4456061378407,14.5600591576085,14.2657513924912,14.4946574320269,29601.6654420511,0.0,1.0
2014-03-04,36.78,36.86,35.61,35.61,42600,15.0342216680753,15.0669225308661,14.5559715497597,14.5559715497597,104217.433705072,0.0,1.0
2014-03-05,36.4,36.895,35.83,36.6,17900,14.8788925698189,15.0812291583371,14.6458989224344,14.960644726796,43790.8935051831,0.0,1.0
2014-03-06,36.64,36.64,35.73,36.34,9000,14.9769951581914,14.9769951581914,14.6050228439459,14.8543669227258,22017.7676841702,0.0,1.0
2014-03-07,36.82,37.03,36.49,36.81,9900,15.0505720994707,15.1364118642966,14.9156810404586,15.0464844916218,24219.5444525872,0.0,1.0
2014-03-10,36.96,37.0,36.72,36.85,13100,15.1077986093546,15.12414904075,15.0096960209822,15.0628349230172,32048.0840736256,0.0,1.0
2014-03-11,36.23,36.98,35.91,36.9,21800,14.8094032363885,15.1159738250523,14.6785997852252,15.0832729622615,53331.9261683233,0.0,1.0
2014-03-12,36.95,36.95,36.14,36.14,16600,15.1037110015058,15.1037110015058,14.7726147657488,14.7726147657488,40610.5492841361,0.0,1.0
2014-03-13,35.91,37.05,35.65,36.97,15100,14.6785997852252,15.1445870799943,14.5723219811551,15.1118862172035,36940.9213367746,0.0,1.0
2014-03-14,35.81,36.6,35.67,35.91,12000,14.6377237067367,14.960644726796,14.5804971968528,14.6785997852252,29357.0235788937,0.0,1.0
2014-03-17,36.45,36.7,36.35,36.7,11600,14.8993306090632,15.0015208052845,14.8584545305747,15.0015208052845,28378.4561262638,0.0,1.0
2014-03-18,36.4,36.66,36.28,36.54,18200,14.8788925698189,14.9851703738891,14.8298412756327,14.9361190797029,44524.8190946555,0.0,1.0
2014-03-19,35.3,36.59,35.05,36.09,12800,14.5764095890039,15.1090885796503,14.4731772264756,14.9026238545935,30998.0312532421,0.36,1.0
2014-03-20,35.7,35.92,35.3,35.4,26800,14.7415813690493,14.8324258480743,14.5764095890039,14.6177025340153,64902.1279364754,0.0,1.0
2014-03-21,36.05,36.25,35.51,35.9,41000,14.886106676589,14.9686925666117,14.6631247735278,14.824167259072,99290.5688580407,0.0,1.0
2014-03-24,36.18,36.455,35.71,36.21,25400,14.9397875051037,15.0533431038849,14.7457106635504,14.9521753886072,61511.7182681522,0.0,1.0
2014-03-25,36.18,36.69,35.57,36.46,10700,14.9397875051037,15.1503815246616,14.6879005405346,15.0554077511355,25912.416750757,0.0,1.0
2014-03-26,36.1,36.54,36.095,36.54,23800,14.9067531490947,15.0884421071446,14.9046885018441,15.0884421071446,57636.9643614967,0.0,1.0
2014-03-27,36.23,36.4,35.79,36.22,13000,14.9604339776094,15.0306319841287,14.7787450195595,14.9563046831083,31482.3754915739,0.0,1.0
2014-03-28,36.16,36.54,35.58,36.15,17900,14.9315289161015,15.0884421071446,14.6920298350357,14.9273996216003,43348.8093307055,0.0,1.0
2014-03-31,36.74,36.758,36.0,36.36,16400,15.1710279971673,15.1784607272693,14.8654602040833,15.0141148061242,39716.2275432162,0.0,1.0
2014-04-01,37.26,37.33,36.7475,36.84,23300,15.3857513112262,15.4146563727342,15.1741249680431,15.2123209421786,56426.1037656672,0.0,1.0
2014-04-02,37.32,37.45,37.23,37.29,7200,15.4105270782331,15.4642079067478,15.3733634277228,15.3981391947297,17436.3925799486,0.0,1.0
2014-04-03,37.52,37.71,37.08,37.26,14900,15.4931129682557,15.5715695637773,15.3114240102058,15.3857513112262,36083.6457557271,0.0,1.0
2014-04-04,36.18,37.75,35.8,37.75,20300,14.9397875051037,15.5880867417818,14.7828743140606,15.5880867417818,49160.9401906886,0.0,1.0
2014-04-07,36.24,36.97,35.6,36.15,38800,14.9645632721106,15.2660017706934,14.700288424038,14.9273996216003,93962.7822363895,0.0,1.0
2014-04-08,37.0,37.11,36.28,36.39,21600,15.2783896541968,15.3238118937092,14.9810804501151,15.0265026896276,52309.1777398457,0.0,1.0
2014-04-09,37.28,37.28,36.82,37.01,20900,15.3940099002285,15.3940099002285,15.2040623531763,15.2825189486979,50613.9729056842,0.0,1.0
2014-04-10,36.23,37.3,36.06,37.24,24800,14.9604339776094,15.4022684892308,14.8902359710901,15.377492722224,60058.6855531564,0.0,1.0
2014-04-11,36.13,36.89,35.84,35.88,18100,14.9191410325981,15.2329674146843,14.7993914920652,14.8159086700697,43833.1535690374,0.0,1.0
2014-04-14,36.1,36.73,36.0,36.56,12600,14.9067531490947,15.1668987026661,14.8654602040833,15.0967006961469,30513.68701491,0.0,1.0
2014-04-15,36.08,36.3,35.3,36.3,14700,14.8984945600924,14.9893390391174,14.5764095890039,14.9893390391174,35599.3015173951,0.0,1.0
2014-04-16,36.19,36.67,35.75,36.4,17300,14.9439167996049,15.1421229356593,14.762227841555,15.0306319841287,41895.7766157098,0.0,1.0
2014-04-17,36.41,36.65,36.06,36.19,8400,15.0347612786298,15.1338643466571,14.8902359710901,14.9439167996049,20342.4580099401,0.0,1.0
2014-04-21,36.85,37.19,36.31,36.32,31700,15.2164502366797,15.3568462497183,14.9934683336185,14.9975976281196,76768.5617756073,0.0,1.0
2014-04-22,36.89,37.0,36.23,36.83,18300,15.2329674146843,15.2783896541968,14.9604339776094,15.2081916476775,44317.4978073693,0.0,1.0
2014-04-23,36.24,36.9933,36.11,36.69,14100,14.9645632721106,15.275623026881,14.9108824435958,15.1503815246616,34146.2688023993,0.0,1.0
2014-04-24,35.97,36.36,35.52,36.36,24100,14.8530723205799,15.0141148061242,14.6672540680289,15.0141148061242,58363.4807189948,0.0,1.0
2014-04-25,35.92,36.21,35.641,35.86,18700,14.8324258480743,14.9521753886072,14.7172185314926,14.8076500810675,45286.1862840331,0.0,1.0
2014-04-28,36.51,36.886,35.61,36.17,11200,15.0760542236412,15.2313156968838,14.7044177185391,14.9356582106026,27123.2773465867,0.0,1.0
2014-04-29,36.07,36.879,35.89,36.82,14200,14.8943652655913,15.228425190733,14.8200379645709,15.2040623531763,34388.4409215653,0.0,1.0
2014-04-30,36.2,36.23,35.5,36.04,24400,14.948046094106,14.9604339776094,14.6589954790266,14.8819773820879,59089.9970764926,0.0,1.0
2014-05-01,36.15,36.17,35.49,36.03,33200,14.9273996216003,14.9356582106026,14.6548661845255,14.8778480875867,80401.1435630966,0.0,1.0
2014-05-02,35.9,36.7,35.64,36.13,15800,14.824167259072,15.1545108191627,14.7168056020425,14.9191410325981,38263.1948282205,0.0,1.0
2014-05-05,35.66,36.18,35.6,35.74,43100,14.7250641910448,14.9397875051037,14.700288424038,14.7580985470538,104376.183360525,0.0,1.0
2014-05-06,34.68,35.9,34.6,35.6,34900,14.3203933299336,14.824167259072,14.2873589739245,14.700288424038,84518.0695889176,0.0,1.0
2014-05-07,34.62,35.05,34.32,34.83,17500,14.2956175629268,14.4731772264756,14.1717387278928,14.3823327474506,42380.1208540418,0.0,1.0
2014-05-08,34.56,35.46,34.2,34.71,21700,14.27084179592,14.6424783010221,14.1221871938792,14.332781213437,52551.3498590118,0.0,1.0
2014-05-09,34.83,35.39,32.9801,34.31,15700,14.3823327474506,14.6135732395141,13.6184545576858,14.1676094333916,38021.0227090547,0.0,1.0
2014-05-12,35.6,35.63,34.87,35.15,15200,14.700288424038,14.7126763075414,14.3988499254552,14.5144701714869,36810.1621132248,0.0,1.0
2014-05-13,34.76,35.47,34.51,35.47,33900,14.3534276859427,14.6466075955232,14.2501953234143,14.6466075955232,82096.348397258,0.0,1.0
2014-05-14,34.25,35.28,33.96,34.55,30300,14.1428336663848,14.5681510000017,14.0230841258519,14.2667125014189,73378.1521072839,0.0,1.0
2014-05-15,34.1,34.918,33.66,34.15,24000,14.0808942488678,14.4186705390606,13.8992052908179,14.1015407213735,58121.3085998288,0.0,1.0
2014-05-16,34.85,34.85,33.405,34.04,18300,14.3905913364529,14.3905913364529,13.793908281039,14.056118481861,44317.4978073694,0.0,1.0
2014-05-19,34.88,35.16,34.695,34.9,7800,14.4029792199563,14.5185994659881,14.3265872716853,14.4112378089586,18889.4252949443,0.0,1.0
2014-05-20,34.06,34.34,33.57,34.34,31100,14.0643770708633,14.179997316895,13.8620416403077,14.179997316895,75315.5290606113,0.0,1.0
2014-05-21,33.86,34.205,33.7475,33.89,20300,13.9817911808406,14.1242518411297,13.9353366177028,13.994179064344,49160.9401906884,0.0,1.0
2014-05-22,34.63,34.69,33.78,34.06,28400,14.2997468574279,14.3245226244347,13.9487568248315,14.0643770708633,68776.8818431308,0.0,1.0
2014-05-23,34.47,34.62,33.72,34.34,15100,14.2336781454098,14.2956175629268,13.9239810578247,14.179997316895,36567.9899940589,0.0,1.0
2014-05-27,35.09,35.27,34.0235,34.42,21100,14.4896944044801,14.5640217055005,14.0493051459341,14.2130316729041,51098.3171440161,0.0,1.0
2014-05-28,34.91,34.96,33.91,34.84,18500,14.4153671034597,14.4360135759654,14.0024376533463,14.3864620419518,44801.8420457013,0.0,1.0
2014-05-29,34.45,34.67,34.05,34.67,18900,14.2254195564075,14.3162640354325,14.0602477763622,14.3162640354325,45770.5305223652,0.0,1.0
2014-05-30,36.11,36.2199,34.61,34.61,23000,14.9108824435958,14.9562633901633,14.2914882684257,14.2914882684257,55699.5874081692,0.0,1.0
2014-06-02,36.07,37.21,35.97,36.31,26900,14.8943652655913,15.3651048387206,14.8530723205799,14.9934683336185,65144.3000556412,0.0,1.0
2014-06-03,35.62,36.03,35.5,36.0,18300,14.7085470130402,14.8778480875867,14.6589954790266,14.8654602040833,44317.4978073695,0.0,1.0
2014-06-04,35.45,35.55,35.2,35.33,11600,14.638349006521,14.6796419515323,14.5351166439926,14.5887974725073,28091.9658232504,0.0,1.0
2014-06-05,36.92,36.92,35.14,35.18,12200,15.2453552981877,15.2453552981877,14.5103408769858,14.5268580549903,29544.9985382462,0.0,1.0
2014-06-06,36.98,37.21,36.44,37.21,30300,15.2701310651945,15.3651048387206,15.0471491621332,15.3651048387206,73378.1521072837,0.0,1.0
2014-06-09,37.17,37.65,36.4,37.13,35600,15.348587660716,15.5467937967705,15.0306319841287,15.3320704827115,86213.2744230795,0.0,1.0
2014-06-10,36.93,37.24,36.53,37.15,15000,15.2494845926888,15.377492722224,15.0843128126435,15.3403290717138,36325.817874893,0.0,1.0
2014-06-11,36.54,36.9,36.52,36.65,12500,15.0884421071446,15.2370967091854,15.0801835181423,15.1338643466571,30271.5148957441,0.0,1.0
2014-06-12,36.39,36.73,36.02,36.58,13100,15.0265026896276,15.1668987026661,14.8737187930856,15.1049592851491,31724.5476107398,0.0,1.0
2014-06-13,36.62,36.82,36.4,36.61,9900,15.1214764631537,15.2040623531763,15.0306319841287,15.1173471686525,23975.0397974293,0.0,1.0
2014-06-16,36.92,37.1,36.51,36.77,26400,15.2453552981877,15.3196825992081,15.0760542236412,15.1834158806707,63933.4394598115,0.0,1.0
2014-06-17,36.72,36.975,36.31,36.84,20900,15.162769408165,15.2680664179439,14.9934683336185,15.2123209421786,50613.9729056842,0.0,1.0
2014-06-18,36.78,36.94,36.26,36.75,11700,15.1875451751718,15.25361388719,14.9728218611128,15.1751572916684,28334.1379424165,0.0,1.0
2014-06-19,36.83,36.96,36.37,36.76,12400,15.2081916476775,15.2618724761922,15.0182441006253,15.1792865861695,30029.3427765781,0.0,1.0
2014-06-20,37.14,37.16,36.56,36.77,62600,15.3361997772126,15.3444583662149,15.0967006961469,15.1834158806707,151599.746597887,0.0,1.0
2014-06-23,37.29,37.5,37.04,37.04,17800,15.3981391947297,15.4848543792535,15.2949068322013,15.2949068322013,43106.6372115395,0.0,1.0
2014-06-24,37.07,37.45,37.04,37.15,28800,15.3072947157047,15.4642079067478,15.2949068322013,15.3403290717138,69745.5703197945,0.0,1.0
2014-06-25,37.12,37.25,36.78,37.04,24400,15.3279411882104,15.3816220167251,15.1875451751718,15.2949068322013,59089.9970764924,0.0,1.0
2014-06-26,36.6,37.12,36.41,37.03,19300,15.1132178741514,15.3279411882104,15.0347612786298,15.2907775377002,46739.2189990289,0.0,1.0
2014-06-27,36.86,37.0,36.26,36.26,327300,15.2205795311809,15.2783896541968,14.9728218611128,14.9728218611128,792629.346030163,0.0,1.0
2014-06-30,37.14,37.3,36.88,37.0,43500,15.3361997772126,15.4022684892308,15.2288381201831,15.2783896541968,105344.87183719,0.0,1.0
2014-07-01,37.49,37.69,37.08,37.08,32700,15.4807250847523,15.563310974775,15.3114240102058,15.3114240102058,79190.2829672668,0.0,1.0
2014-07-02,37.67,38.0,37.08,37.28,37000,15.5550523857728,15.6913191043102,15.3114240102058,15.3940099002285,89603.6840914023,0.0,1.0
2014-07-03,37.79,37.86,37.58,37.74,9300,15.6046039197864,15.6335089812943,15.5178887352625,15.5839574472807,22522.0070824336,0.0,1.0
2014-07-07,36.96,37.69,36.63,37.58,29100,15.2618724761922,15.563310974775,15.1256057576548,15.5178887352625,70472.0866772924,0.0,1.0
2014-07-08,37.03,37.38,36.59,36.89,45400,15.2907775377002,15.4353028452399,15.1090885796503,15.2329674146843,109946.142101342,0.0,1.0
2014-07-09,36.97,37.09,36.85,36.98,21300,15.2660017706934,15.315553304707,15.2164502366797,15.2701310651945,51582.6613823478,0.0,1.0
2014-07-10,36.29,36.59,36.23,36.48,17000,14.9852097446162,15.1090885796503,14.9604339776094,15.0636663401378,41169.2602582121,0.0,1.0
2014-07-11,36.39,36.66,36.24,36.38,15100,15.0265026896276,15.1379936411582,14.9645632721106,15.0223733951264,36567.9899940588,0.0,1.0
2014-07-14,36.73,36.8,36.4,36.6,16900,15.1668987026661,15.1958037641741,15.0306319841287,15.1132178741514,40927.0881390461,0.0,1.0
2014-07-15,36.43,36.75,36.365,36.71,14800,15.0430198676321,15.1751572916684,15.0161794533747,15.1586401136639,35841.473636561,0.0,1.0
2014-07-16,36.27,36.69,35.93,36.69,13000,14.976951155614,15.1503815246616,14.8365551425754,15.1503815246616,31482.3754915738,0.0,1.0
2014-07-17,35.7,36.46,35.68,36.02,17500,14.7415813690493,15.0554077511355,14.733322780047,14.8737187930856,42380.1208540418,0.0,1.0
2014-07-18,37.01,37.17,35.59,35.59,34400,15.2825189486979,15.348587660716,14.6961591295368,14.6961591295368,83307.2089930878,0.0,1.0
2014-07-21,36.61,36.67,36.24,36.66,10600,15.1173471686525,15.1421229356593,14.9645632721106,15.1379936411582,25670.244631591,0.0,1.0
2014-07-22,36.95,37.29,36.7,36.8501,25000,15.2577431816911,15.3981391947297,15.1545108191627,15.2164915296248,60543.0297914882,0.0,1.0
2014-07-23,36.87,37.2,36.66,36.91,20800,15.224708825682,15.3609755442194,15.1379936411582,15.2412260036865,50371.8007865182,0.0,1.0
2014-07-24,36.19,37.27,35.83,36.67,41100,14.9439167996049,15.3898806057274,14.795262197564,15.1421229356593,99532.7409772065,0.0,1.0
2014-07-25,35.39,36.01,35.21,35.84,19500,14.6135732395141,14.8695894985845,14.5392459384937,14.7993914920652,47223.563237361,0.0,1.0
2014-07-28,35.26,35.6,35.09,35.6,11600,14.5598924109994,14.700288424038,14.4896944044801,14.700288424038,28091.9658232505,0.0,1.0
2014-07-29,35.01,35.475,34.92,35.33,15000,14.456660048471,14.6486722427738,14.4194963979608,14.5887974725073,36325.817874893,0.0,1.0
2014-07-30,34.45,35.6,34.09,35.37,30700,14.2254195564075,14.700288424038,14.0767649543667,14.6053146505119,74346.8405839477,0.0,1.0
2014-07-31,34.25,34.47,34.0,34.09,29400,14.1428336663848,14.2336781454098,14.0396013038565,14.0767649543667,71198.6030347904,0.0,1.0
2014-08-01,35.26,35.57,34.36,34.44,20900,14.5598924109994,14.6879005405346,14.1882559058973,14.2212902619064,50613.9729056842,0.0,1.0
2014-08-04,35.31,35.6,35.0,35.35,28100,14.5805388835051,14.700288424038,14.4525307539699,14.5970560615096,68050.3654856326,0.0,1.0
2014-08-05,35.33,35.8,34.795,35.24,29400,14.5887974725073,14.7828743140606,14.3678802166967,14.5516338219971,71198.6030347903,0.0,1.0
2014-08-06,35.07,35.6,34.94,35.08,21700,14.4814358154778,14.700288424038,14.4277549869631,14.485565109979,52551.349859012,0.0,1.0
2014-08-07,34.61,35.45,34.21,35.04,62000,14.2914882684257,14.638349006521,14.1263164883803,14.4690479319744,150146.713882891,0.0,1.0
2014-08-08,34.83,35.01,34.49,34.62,17500,14.3823327474506,14.456660048471,14.2419367344121,14.2956175629268,42380.1208540418,0.0,1.0
2014-08-11,35.39,35.5,34.96,34.96,11600,14.6135732395141,14.6589954790266,14.4360135759654,14.4360135759654,28091.9658232506,0.0,1.0
2014-08-12,35.21,35.36,35.04,35.18,6900,14.5392459384937,14.6011853560107,14.4690479319744,14.5268580549903,16709.8762224508,0.0,1.0
2014-08-13,35.49,35.58,35.27,35.38,11900,14.6548661845255,14.6920298350357,14.5640217055005,14.609443945013,28818.4821807484,0.0,1.0
2014-08-14,35.31,35.43,35.23,35.33,8000,14.5805388835051,14.6300904175187,14.547504527496,14.5887974725073,19373.7695332762,0.0,1.0
2014-08-15,35.42,35.76,34.96,35.76,29400,14.6259611230175,14.7663571360561,14.4360135759654,14.7663571360561,71198.6030347904,0.0,1.0
2014-08-18,36.0,36.31,35.52,35.75,16700,14.8654602040833,14.9934683336185,14.6672540680289,14.762227841555,40442.7439007142,0.0,1.0
2014-08-19,36.05,36.28,35.95,35.95,9600,14.886106676589,14.9810804501151,14.8448137315777,14.8448137315777,23248.5234399315,0.0,1.0
2014-08-20,36.15,36.49,35.56,36.28,43000,14.9273996216003,15.0677956346389,14.6837712460334,14.9810804501151,104134.01124136,0.0,1.0
2014-08-21,36.12,36.2,35.79,36.11,26500,14.9150117380969,14.948046094106,14.7787450195595,14.9108824435958,64175.6115789777,0.0,1.0
2014-08-22,36.16,36.44,35.945,36.1,24700,14.9315289161015,15.0471491621332,14.8427490843271,14.9067531490947,59816.5134339903,0.0,1.0
2014-08-25,36.11,36.31,36.01,36.26,17900,14.9108824435958,14.9934683336185,14.8695894985845,14.9728218611128,43348.8093307056,0.0,1.0
2014-08-26,36.28,36.29,36.095,36.16,14600,14.9810804501151,14.9852097446162,14.9046885018441,14.9315289161015,35357.1293982291,0.0,1.0
2014-08-27,36.52,36.83,35.76,36.1,25000,15.0801835181423,15.2081916476775,14.7663571360561,14.9067531490947,60543.0297914883,0.0,1.0
2014-08-28,36.23,36.6,36.21,36.5,17100,14.9604339776094,15.1132178741514,14.9521753886072,15.07192492914,41411.432377378,0.0,1.0
2014-08-29,36.8,36.93,36.31,36.31,19600,15.1958037641741,15.2494845926888,14.9934683336185,14.9934683336185,47465.7353565267,0.0,1.0
2014-09-02,37.32,37.36,36.86,36.93,17000,15.4105270782331,15.4270442562376,15.2205795311809,15.2494845926888,41169.2602582119,0.0,1.0
2014-09-03,37.44,37.49,37.08,37.41,14900,15.4600786122467,15.4807250847523,15.3114240102058,15.4476907287433,36083.6457557269,0.0,1.0
2014-09-04,37.72,37.9899,37.26,37.48,13700,15.5756988582784,15.687148516864,15.3857513112262,15.4765957902512,33177.5803257356,0.0,1.0
2014-09-05,37.66,37.98,37.411,37.65,17700,15.5509230912716,15.6830605153079,15.4481036581934,15.5467937967705,42864.4650923737,0.0,1.0
2014-09-08,37.8,37.98,37.37,37.82,41100,15.6087332142875,15.6830605153079,15.4311735507387,15.6169918032898,99532.7409772066,0.0,1.0
2014-09-09,37.57,37.87,37.42,37.87,27600,15.5137594407614,15.6376382757954,15.4518200232444,15.6376382757954,66839.5048898031,0.0,1.0
2014-09-10,37.74,37.75,37.42,37.69,18400,15.5839574472807,15.5880867417818,15.4518200232444,15.563310974775,44559.6699265353,0.0,1.0
2014-09-11,37.6,37.98,37.48,37.65,20200,15.5261473242648,15.6830605153079,15.4765957902512,15.5467937967705,48918.7680715225,0.0,1.0
2014-09-12,36.99,37.7,36.9,37.7,21000,15.2742603596956,15.5674402692762,15.2370967091854,15.5674402692762,50856.1450248502,0.0,1.0
2014-09-15,36.5,37.41,36.32,37.17,16200,15.07192492914,15.4476907287433,14.9975976281196,15.348587660716,39231.8833048845,0.0,1.0
2014-09-16,36.48,36.8,36.15,36.48,31300,15.0636663401378,15.1958037641741,14.9273996216003,15.0636663401378,75799.8732989431,0.0,1.0
2014-09-17,36.08,36.5,35.08,36.2,17600,15.0554077511355,15.2306647149791,14.6381292657936,15.1054811693765,42178.0672099105,0.38,1.0
2014-09-18,36.14,36.5,35.96,36.19,10500,15.080444460256,15.2306647149791,15.0053343328945,15.1013083845231,25163.051460458,0.0,1.0
2014-09-19,35.76,36.38,35.31,36.22,48000,14.9218786358261,15.1805912967381,14.7341033174223,15.1138267390834,115031.092390665,0.0,1.0
2014-09-22,35.42,36.25,35.25,35.44,21800,14.7800039508099,15.1263450936436,14.7090666083017,14.7883495205167,52243.2877940935,0.0,1.0
2014-09-23,35.29,35.72,35.2,35.42,28400,14.7257577477154,14.9051874964124,14.6882026840346,14.7800039508099,68060.0629978101,0.0,1.0
2014-09-24,35.54,35.93,35.2,35.26,16105,14.8300773690509,14.9928159783342,14.6882026840346,14.7132393931552,38595.3279781595,0.0,1.0
2014-09-25,34.93,35.94,34.67,35.59,25654,14.5755374929923,14.9969887631876,14.4670450868034,14.850941293318,61479.3259206275,0.0,1.0
2014-09-26,35.39,35.435,34.94,34.94,15145,14.7674855962496,14.78626312809,14.5797102778458,14.5797102778458,36294.7061303462,0.0,1.0
2014-09-29,36.35,36.49,35.22,35.22,24190,15.1680729421778,15.2264919301257,14.6965482537415,14.6965482537415,57970.8776027122,0.0,1.0
2014-09-30,35.96,37.0,35.96,36.3,55594,15.0053343328945,15.4393039576501,15.0053343328945,15.1472090179107,133229.969799304,0.0,1.0
2014-10-01,34.92,36.15,34.83,36.04,46627,14.5713647081389,15.0846172451094,14.5338096444581,15.0387166117218,111740.723852074,0.0,1.0
2014-10-02,34.61,35.81,34.31,34.8,18131,14.4420083776829,14.9427425600932,14.3168248320804,14.5212912898979,43450.5986694822,0.0,1.0
2014-10-03,34.25,35.18,34.16,35.03,25802,14.2917881229598,14.6798571143278,14.2542330592791,14.6172653415265,61834.0051221655,0.0,1.0
2014-10-06,34.34,34.7,34.2,34.2,19386,14.3293431866406,14.4795634413637,14.2709241986928,14.2709241986928,46458.1824392798,0.0,1.0
2014-10-07,33.92,34.63,33.92,34.24,37383,14.154086222797,14.4503539473898,14.154086222797,14.2876153381064,89587.6526425048,0.0,1.0
2014-10-08,34.72,34.93,33.54,33.93,18553,14.4879090110705,14.5755374929923,13.9955203983671,14.1582590076504,44461.9136900835,0.0,1.0
2014-10-09,33.61,34.79,33.2221,34.79,27085,14.024729892341,14.5171185050445,13.8628675678769,14.5171185050445,64908.6903625242,0.0,1.0
2014-10-10,33.32,33.76,33.26,33.37,20596,13.9037191315919,14.0873216651423,13.8786824224714,13.924583055859,49357.924559961,0.0,1.0
2014-10-13,34.2,34.59,33.33,33.57,16637,14.2709241986928,14.4336628079761,13.9078919164453,14.0080387529274,39870.2559188226,0.0,1.0
2014-10-14,35.43,35.59,34.23,34.42,28209,14.7841767356633,14.850941293318,14.283442553253,14.362725465468,67602.3351093387,0.0,1.0
2014-10-15,36.22,36.45,35.07,35.07,30659,15.1138267390834,15.209800790712,14.6339564809402,14.6339564809402,73473.7137834456,0.0,1.0
2014-10-16,36.0,36.78,35.57,36.22,28435,15.0220254723082,15.3475026908748,14.8425957236111,15.1138267390834,68143.9398360114,0.0,1.0
2014-10-17,35.79,36.58,35.57,36.58,30434,14.9343969903864,15.2640469938065,14.8425957236111,15.2640469938065,72934.5055378642,0.0,1.0
2014-10-20,35.97,36.26,35.63,35.91,35265,15.0095071177479,15.130517878497,14.8676324327317,14.9844704086274,84511.9056907666,0.0,1.0
2014-10-21,35.9,36.4377,35.74,36.22,16013,14.980297623774,15.2046682653423,14.9135330661193,15.1138267390834,38374.851717744,0.0,1.0
2014-10-22,36.02,36.21,36.01,36.15,15357,15.030371042015,15.10965395423,15.0261982571616,15.0846172451094,36802.7601217383,0.0,1.0
2014-10-23,36.46,36.6,36.03,36.32,11311,15.2139735755654,15.2723925635133,15.0345438268684,15.1555545876176,27106.5976256419,0.0,1.0
2014-10-24,36.43,36.48,36.16,36.48,11339,15.2014552210052,15.2223191452723,15.0887900299629,15.2223191452723,27173.699096203,0.0,1.0
2014-10-27,36.07,36.695,36.0375,36.51,23596,15.0512349662821,15.3120340196208,15.0376734155085,15.2348374998325,56547.3678343776,0.0,1.0
2014-10-28,36.59,36.94,36.033,36.06,31837,15.2682197786599,15.4142672485295,15.0357956623244,15.0470621814287,76296.7685091998,0.0,1.0
2014-10-29,36.6,36.98,36.24,36.53,16652,15.2723925635133,15.4309583879432,15.1221723087902,15.2431830695394,39906.2031351948,0.0,1.0
2014-10-30,37.49,37.5,36.351,36.48,27424,15.6437704154676,15.647943200321,15.1684902206632,15.2223191452723,65721.0974525331,0.0,1.0
2014-10-31,38.51,38.66,37.5,37.75,45804,16.0693944705163,16.1319862433176,15.647943200321,15.7522628216565,109768.419913792,0.0,1.0
2014-11-03,38.5,38.83,38.0002,38.24,33758,16.0652216856629,16.2029235858257,15.856665898689,15.956729279474,80900.4086859179,0.0,1.0
2014-11-04,37.75,38.45,37.67,38.19,39525,15.7522628216565,16.0443577613958,15.7188805428291,15.9358653552069,94720.9151404379,0.0,1.0
2014-11-05,38.75,38.89,38.15,38.15,29362,16.1695413069984,16.2279602949462,15.9191742157932,15.9191742157932,70365.4778078061,0.0,1.0
2014-11-06,40.94,40.98,38.52,38.845,44612,17.0833811898971,17.1000723293108,16.0735672553697,16.2091827631058,106911.814452757,0.0,1.0
2014-11-07,41.89,42.705,40.87,40.87,43765,17.4797957509719,17.8198777165255,17.0541716959232,17.0541716959232,104881.99496828,0.0,1.0
2014-11-10,41.38,42.35,41.01,42.05,38666,17.2669837234475,17.6717438542292,17.112590683871,17.5465603086266,92662.3378828637,0.0,1.0
2014-11-11,40.95,41.45,40.39,41.12,19003,17.0875539747505,17.2961932174215,16.8538780229591,17.1584913172587,45540.330181246,0.0,1.0
2014-11-12,41.47,41.57,40.4,41.4,12560,17.3045387871283,17.3462666356625,16.8580508078125,17.2753292931544,30099.8025088907,0.0,1.0
2014-11-13,41.01,42.29,40.99,41.59,10654,17.112590683871,17.6467071451087,17.1042451141642,17.3546122053693,25532.1095485447,0.0,1.0
2014-11-14,40.86,41.35,40.51,40.98,15321,17.0499989110698,17.2544653688873,16.9039514412001,17.1000723293108,36716.4868024452,0.0,1.0
2014-11-17,39.81,41.11,39.63,40.68,16027,16.6118565014608,17.1543185324052,16.5367463740992,16.9748887837082,38408.4024530246,0.0,1.0
2014-11-18,40.26,40.35,39.34,39.82,20752,16.7996318198646,16.8371868835454,16.4157356133501,16.6160292863142,49731.7756102308,0.0,1.0
2014-11-19,39.89,40.4,39.58,39.8,20761,16.6452387802881,16.8580508078125,16.5158824498321,16.6076837166074,49753.3439400541,0.0,1.0
2014-11-20,40.25,40.78,39.91,39.91,21085,16.7954590350112,17.0166166322424,16.653584349995,16.653584349995,50529.803813691,0.0,1.0
2014-11-21,40.47,40.98,40.16,40.87,23487,16.8872603017864,17.1000723293108,16.7579039713304,17.0541716959232,56286.1513954072,0.0,1.0
2014-11-24,39.87,40.75,39.45,40.64,15494,16.6368932105813,17.0040982776822,16.4616362467377,16.9581976442945,37131.07803127,0.0,1.0
2014-11-25,39.42,40.026,39.14,40.0,10816,16.4491178921774,16.7019886542946,16.3322799162817,16.6911394136757,25920.3394853632,0.0,1.0
2014-11-26,39.56,39.7695,39.09,39.45,15237,16.5075368801253,16.5949567228044,16.3114159920146,16.4616362467377,36515.1823907617,0.0,1.0
2014-11-28,39.44,39.988,39.09,39.52,11535,16.4574634618843,16.6861320718516,16.3114159920146,16.4908457407116,27643.4093901316,0.0,1.0
2014-12-01,38.76,39.59,38.54,39.52,21921,16.1737140918518,16.5200552346856,16.0819128250766,16.4908457407116,52533.2620061617,0.0,1.0
2014-12-02,39.0,39.68,38.9,38.91,27383,16.2738609283338,16.5576102983663,16.2321330797996,16.2363058646531,65622.841727783,0.0,1.0
2014-12-03,39.62,40.03,39.01,39.01,21124,16.5325735892458,16.703657768236,16.2780337131873,16.2780337131873,50623.2665762584,0.0,1.0
2014-12-04,40.3,40.72,39.5201,39.71,15391,16.8163229592783,16.9915799231219,16.4908874685602,16.5701286529266,36884.2404788484,0.0,1.0
2014-12-05,40.44,41.16,40.24,40.24,13141,16.8747419472262,17.1751824566723,16.7912862501578,16.7912862501578,31492.1580230359,0.0,1.0
2014-12-08,39.55,40.45,39.39,40.19,19029,16.5033640952719,16.8789147320796,16.4365995376172,16.7704223258907,45602.6386896241,0.0,1.0
2014-12-09,40.78,40.8,39.41,39.57,29464,17.0166166322424,17.0249622019492,16.444945107324,16.5117096649787,70609.9188791365,0.0,1.0
2014-12-10,39.61,40.6,39.57,40.41,19547,16.5284008043924,16.9415065048809,16.5117096649787,16.8622235926659,46844.0158950067,0.0,1.0
2014-12-11,40.08,40.35,39.71,39.71,13793,16.7245216925031,16.8371868835454,16.5701286529266,16.5701286529266,33054.6636946758,0.0,1.0
2014-12-12,39.83,40.07,39.01,39.7,18539,16.6202020711676,16.7203489076497,16.2780337131873,16.5659558680732,44428.3629548028,0.0,1.0
2014-12-15,39.84,40.49,39.66,39.88,24862,16.624374856021,16.8956058714933,16.5492647286595,16.6410659954347,59581.3128961815,0.0,1.0
2014-12-16,39.6,40.79,39.32,40.0,16470,16.524228019539,17.0207894170958,16.4073900436432,16.6911394136757,39470.0435765468,0.0,1.0
2014-12-17,41.57,41.57,39.03,39.61,27260,17.3462666356625,17.3462666356625,16.2863792828941,16.5284008043924,65328.0745535318,0.0,1.0
2014-12-18,41.48,41.95,40.38,41.79,37386,17.3087115719817,17.5048324600924,16.8497052381057,17.4380679024377,89594.8420857792,0.0,1.0
2014-12-19,42.11,42.39,41.135,41.25,70419,17.5715970177471,17.6884349936429,17.1647504945388,17.2127375203531,168757.80198038,0.0,1.0
2014-12-22,42.76,42.83,41.12,42.06,27451,17.8428280332194,17.8720375271933,17.1584913172587,17.55073309348,65785.8024420028,0.0,1.0
2014-12-23,43.11,43.76,42.48,43.0,17352,17.988875503089,18.2601065185612,17.7259900573236,17.9429748697014,41583.7398992254,0.0,1.0
2014-12-24,42.8,43.34,42.31,43.18,7982,17.859519172633,18.0848495547177,17.6550527148155,18.018084997063,19128.712072131,0.0,1.0
2014-12-26,44.29,45.13,42.55,43.03,39276,18.4812641157925,18.8317780434796,17.7551995512976,17.9554932242617,94124.1913486613,0.0,1.0
2014-12-29,43.98,44.3,43.65,44.3,10723,18.3519077853365,18.4854369006459,18.2142058851736,18.4854369006459,25697.4667438562,0.0,1.0
2014-12-30,43.92,44.14,42.92,43.95,14979,18.326871076216,18.4186723429912,17.9095925908741,18.3393894307762,35896.8902691617,0.0,1.0
2014-12-31,43.33,44.25,42.63,44.15,17008,18.0806767698642,18.4645729763788,17.7885818301249,18.4228451278446,40759.350403759,0.0,1.0
2015-01-02,42.11,43.93,41.85,43.68,13033,17.5715970177471,18.3310438610694,17.4631046115582,18.2267242397339,31233.338065157,0.0,1.0
2015-01-05,42.0,42.64,41.74,41.75,29463,17.5256963843595,17.7927546149783,17.4172039781706,17.421376763024,70607.522398045,0.0,1.0
2015-01-06,40.97,41.91,40.85,41.64,29341,17.0958995444574,17.4881413206787,17.0458261262163,17.3754761296364,70315.1517048852,0.0,1.0
2015-01-07,40.87,41.59,39.75,41.1,61194,17.0541716959232,17.3546122053693,16.5868197923403,17.1501457475518,146650.263911549,0.0,1.0
2015-01-08,41.23,41.9,40.85,41.36,38995,17.2043919506463,17.4839685358253,17.0458261262163,17.2586381537407,93450.7801619576,0.0,1.0
2015-01-09,40.82,41.34,40.53,41.34,26476,17.0333077716561,17.2502925840339,16.9122970109069,17.2502925840339,63449.2333778175,0.0,1.0
2015-01-12,40.75,41.2299,40.52,40.68,23750,17.0040982776822,17.2043502227977,16.9081242260535,16.9748887837082,56916.4259224642,0.0,1.0
2015-01-13,40.78,41.45,40.53,41.13,28886,17.0166166322424,17.2961932174215,16.9122970109069,17.1626641021121,69224.7528082655,0.0,1.0
2015-01-14,40.47,41.25,39.56,40.52,53701,16.8872603017864,17.2127375203531,16.5075368801253,16.9081242260535,128693.431093148,0.0,1.0
2015-01-15,39.79,40.67,39.25,40.64,31909,16.6035109317539,16.9707159988548,16.3781805496693,16.9581976442945,76469.3151477861,0.0,1.0
2015-01-16,40.19,40.37,39.0601,39.57,27290,16.7704223258907,16.8455324532522,16.2989393653029,16.5117096649787,65399.9689862759,0.0,1.0
2015-01-20,39.82,40.88,39.25,40.88,19147,16.6160292863142,17.0583444807766,16.3781805496693,17.0583444807766,45885.4234584179,0.0,1.0
2015-01-21,39.62,40.3,38.782,39.99,28323,16.5325735892458,16.8163229592783,16.1828942185293,16.6869666288223,67875.5339537667,0.0,1.0
2015-01-22,39.69,40.18,38.17,39.66,32470,16.5617830832197,16.7662495410373,15.9275197855001,16.5492647286595,77813.741040102,0.0,1.0
2015-01-23,39.45,40.19,39.021,39.82,19019,16.4616362467377,16.7704223258907,16.282623776526,16.6160292863142,45578.6738787094,0.0,1.0
2015-01-26,39.83,40.27,39.02,39.61,15250,16.6202020711676,16.803804604718,16.2822064980407,16.5284008043924,36546.3366449508,0.0,1.0
2015-01-27,39.32,39.74,39.02,39.33,24699,16.4073900436432,16.5826470074868,16.2822064980407,16.4115628284967,59190.6864782716,0.0,1.0
2015-01-28,38.6,39.54,38.31,39.54,29044,16.1069495341971,16.4991913104185,15.9859387734479,16.4991913104185,69603.396820718,0.0,1.0
2015-01-29,39.5,39.58,38.4,38.57,18137,16.4825001710048,16.5158824498321,16.0234938371287,16.0944311796368,43464.9775560309,0.0,1.0
2015-01-30,38.51,39.4,38.28,39.02,24323,16.0693944705163,16.4407723224706,15.9734204188877,16.2822064980407,58289.609587878,0.0,1.0
2015-02-02,38.75,39.12,37.21,38.53,25505,16.1695413069984,16.3239343465749,15.5269324395718,16.0777400402231,61122.2502379979,0.0,1.0
2015-02-03,39.24,39.54,37.02,39.13,27462,16.3740077648159,16.4991913104185,15.4476495273569,16.3281071314283,65812.1637340091,0.0,1.0
2015-02-04,37.82,39.45,37.03,38.98,67061,15.7814723156304,16.4616362467377,15.4518223122103,16.265515358627,160710.418475216,0.0,1.0
2015-02-05,39.89,40.0,37.31,37.31,37303,16.6452387802881,16.6911394136757,15.568660288106,15.568660288106,89395.934155187,0.0,1.0
2015-02-06,38.64,39.72,38.37,39.63,22645,16.1236406736108,16.57430143778,16.0109754825684,16.5367463740992,54268.3143163874,0.0,1.0
2015-02-09,38.58,39.369,38.24,38.41,14151,16.0986039644902,16.427836689425,15.956729279474,16.0276666219821,33912.603925423,0.0,1.0
2015-02-10,38.51,39.47,37.52,38.92,18911,16.0693944705163,16.4699818164445,15.6562887700278,16.2404786495065,45319.8539208305,0.0,1.0
2015-02-11,38.71,38.88,38.38,38.38,18182,16.1528501675847,16.2237875100928,16.0151482674219,16.0151482674219,43572.8192051472,0.0,1.0
2015-02-12,38.77,39.32,38.38,38.85,36221,16.1778868767052,16.4073900436432,16.0151482674219,16.2112691555326,86802.941614214,0.0,1.0
2015-02-13,38.57,39.67,38.42,38.88,19092,16.0944311796368,16.5534375135129,16.0318394068355,16.2237875100928,45753.616998387,0.0,1.0
2015-02-17,38.69,39.02,38.51,38.51,11166,16.1445045978779,16.2822064980407,16.0693944705163,16.0693944705163,26759.1078673783,0.0,1.0
2015-02-18,38.83,38.94,38.01,38.49,22777,16.2029235858257,16.2488242192133,15.8607552278454,16.0610489008095,54584.649820462,0.0,1.0
2015-02-19,38.58,39.46,38.3,38.3,9405,16.0986039644902,16.4658090315911,15.9817659885945,15.9817659885945,22538.904665296,0.0,1.0
2015-02-20,38.61,38.99,38.29,38.71,33368,16.1111223190505,16.2696881434804,15.9775932037411,16.1528501675847,79965.7810602438,0.0,1.0
2015-02-23,38.57,38.62,38.2,38.4,10527,16.0944311796368,16.1152951039039,15.9400381400603,16.0234938371287,25227.7564499277,0.0,1.0
2015-02-24,38.31,39.07,38.1,38.15,18459,15.9859387734479,16.3030704223078,15.8983102915261,15.9191742157932,44236.6444674851,0.0,1.0
2015-02-25,38.68,38.9,38.04,38.47,18954,16.1403318130244,16.2321330797996,15.8732735824056,16.0527033311026,45422.9026077639,0.0,1.0
2015-02-26,39.02,39.35,38.43,38.43,18641,16.2822064980407,16.4199083982035,16.036012191689,16.036012191689,44672.8040261329,0.0,1.0
2015-02-27,38.99,39.54,38.8,39.07,14194,16.2696881434804,16.4991913104185,16.1904052312655,16.3030704223078,34015.6526123562,0.0,1.0
2015-03-02,39.4,39.53,38.63,39.01,21094,16.4407723224706,16.495018525565,16.1194678887573,16.2780337131873,50551.3721435142,0.0,1.0
2015-03-03,38.93,39.45,38.708,39.33,18467,16.2446514343599,16.4616362467377,16.152015610614,16.4115628284967,44255.8163162168,0.0,1.0
2015-03-04,38.46,39.33,38.295,38.83,21438,16.0485305462492,16.4115628284967,15.9796795961678,16.2029235858257,51375.7616389807,0.0,1.0
2015-03-05,38.57,38.96,38.23,38.5,11990,16.0944311796368,16.2571697889202,15.9525564946206,16.0652216856629,28733.8082867515,0.0,1.0
2015-03-06,37.78,38.79,37.75,38.58,20794,15.7647811762167,16.186232446412,15.7522628216565,16.0986039644902,49832.4278160727,0.0,1.0
2015-03-09,37.97,38.1999,37.76,38.05,13088,15.8440640884317,15.9399964122118,15.7564356065099,15.877446367259,31365.1445251879,0.0,1.0
2015-03-10,37.09,38.1,37.03,37.75,25748,15.4768590213308,15.8983102915261,15.4518223122103,15.7522628216565,61704.5951432259,0.0,1.0
2015-03-11,37.05,37.645,36.93,37.36,21721,15.4601678819171,15.7084485806956,15.4100944636761,15.5895242123731,52053.9657878675,0.0,1.0
2015-03-12,38.07,38.42,37.26,37.44,19933,15.8857919369659,16.0318394068355,15.5477963638389,15.6229064912005,47769.057596315,0.0,1.0
2015-03-13,38.29,38.58,37.23,38.02,35718,15.9775932037411,16.0986039644902,15.5352780092787,15.8649280126988,85597.5116252034,0.0,1.0
2015-03-16,38.05,38.35,37.8,38.06,33929,15.877446367259,16.0026299128616,15.7731267459236,15.8816191521125,81310.2069525599,0.0,1.0
2015-03-17,38.17,38.45,37.81,38.45,35575,15.9275197855001,16.0443577613958,15.777299530777,16.0443577613958,85254.8148291228,0.0,1.0
2015-03-18,38.5,38.64,37.62,37.73,19482,16.2237875100928,16.2827831010386,15.8529580812907,15.899311759891,46231.9294759864,0.38,1.0
2015-03-19,38.6,38.89,38.28,38.28,9979,16.2659272179112,16.3881323705847,16.1310801528923,16.1310801528923,23680.7527071589,0.0,1.0
2015-03-20,38.72,38.82,38.16,38.64,35407,16.3164948672933,16.3586345751118,16.0805125035102,16.2827831010386,84022.8891775103,0.0,1.0
2015-03-23,38.36,39.1,38.2,38.82,20007,16.164791919147,16.4766257570034,16.0973683866375,16.3586345751118,47477.7852903224,0.0,1.0
2015-03-24,38.97,38.99,38.5,38.93,17152,16.4218441368394,16.4302720784031,16.2237875100928,16.404988253712,40702.7027190288,0.0,1.0
2015-03-25,38.68,39.95,38.45,38.9,13174,16.299638984166,16.8348132734599,16.2027176561836,16.3923463413665,31262.6752344032,0.0,1.0
2015-03-26,38.49,39.02,38.45,38.84,21799,16.219573539311,16.4429139907486,16.2027176561836,16.3670625166755,51730.3064699223,0.0,1.0
2015-03-27,37.9,38.75,37.55,38.75,29117,15.9709492631823,16.3291367796389,15.8234602858178,16.3291367796389,69096.3499924183,0.0,1.0
2015-03-30,38.28,38.8,37.45,37.94,27394,16.1310801528923,16.3502066335481,15.7813205779994,15.9878051463096,65007.5698627025,0.0,1.0
2015-03-31,37.99,38.29,37.51,38.12,159104,16.0088750002189,16.1352941236741,15.8066044026904,16.0636566203828,377563.130445915,0.0,1.0
2015-04-01,38.92,39.41,37.685,37.87,34983,16.4007742829302,16.6072588512405,15.8803488913727,15.9583073508367,83016.7122912653,0.0,1.0
2015-04-02,38.51,38.89,38.25,38.61,24898,16.2280014808747,16.3881323705847,16.1184382405468,16.2701411886931,59084.4153625452,0.0,1.0
2015-04-06,39.65,39.93,38.22,38.22,21119,16.7083941500047,16.8263853318963,16.1057963282012,16.1057963282012,50116.6265580205,0.0,1.0
2015-04-07,39.96,40.45,39.62,39.62,32457,16.8390272442418,17.0455118125521,16.6957522376591,16.6957522376591,77022.366030289,0.0,1.0
2015-04-08,40.82,40.95,40.09,40.09,70785,17.2014287314802,17.2562103516442,16.8938088644057,16.8938088644057,167976.959652895,0.0,1.0
2015-04-09,40.42,40.99,40.28,40.65,15656,17.0328699002065,17.2730662347715,16.9738743092607,17.1297912281889,37152.6069128449,0.0,1.0
2015-04-10,40.64,40.79,40.2,40.79,7181,17.1255772574071,17.1887868191347,16.940162543006,17.1887868191347,17040.9344814217,0.0,1.0
2015-04-13,40.5,40.62,39.98,40.36,13973,17.0665816664613,17.1171493158434,16.8474551858055,17.0075860755155,33158.7491308878,0.0,1.0
2015-04-14,40.99,41.29,40.09,40.09,23003,17.2730662347715,17.3994853582268,16.8938088644057,16.8938088644057,54587.4691374663,0.0,1.0
2015-04-15,40.98,41.33,40.61,41.24,16986,17.2688522639897,17.4163412413542,17.1129353450615,17.3784155043176,40308.7749758292,0.0,1.0
2015-04-16,40.72,41.0,40.5,41.0,34826,17.1592890236618,17.2772802055534,17.0665816664613,17.2772802055534,82644.1420763116,0.0,1.0
2015-04-17,40.28,40.98,39.82,40.38,25054,16.9738743092607,17.2688522639897,16.780031653296,17.0160140170792,59454.6125188054,0.0,1.0
2015-04-20,40.95,41.31,40.5501,40.8545,19117,17.2562103516442,17.4079132997905,17.0876936600783,17.2159669306776,45365.7630526861,0.0,1.0
2015-04-21,40.73,41.34,40.38,41.28,21208,17.1635029944436,17.420555212136,17.0160140170792,17.395271387445,50327.8287817843,0.0,1.0
2015-04-22,41.05,41.13,40.05,41.0,20437,17.2983500594626,17.3320618257173,16.8769529812784,17.2772802055534,48498.2005287308,0.0,1.0
2015-04-23,40.89,41.3,40.62,40.82,13897,17.2309265269531,17.4036993290087,17.1171493158434,17.2014287314802,32978.396670146,0.0,1.0
2015-04-24,41.59,41.79,40.8,40.87,26437,17.5259044816821,17.6101838973189,17.1930007899165,17.2224985853894,62736.5526925701,0.0,1.0
2015-04-27,40.83,41.9,40.5,41.54,37170,17.2056427022621,17.6565375759192,17.0665816664613,17.5048346277729,88206.5916549847,0.0,1.0
2015-04-28,41.29,41.45,40.68,40.69,11986,17.3994853582268,17.4669088907363,17.1424331405344,17.1466471113163,28443.4815059631,0.0,1.0
2015-04-29,40.51,41.05,40.37,41.05,21775,17.0707956372431,17.2983500594626,17.0118000462973,17.2983500594626,51673.353061267,0.0,1.0
2015-04-30,39.45,40.79,38.8,40.3,27103,16.6241147343678,17.1887868191347,16.3502066335481,16.9823022508244,64317.0097827565,0.0,1.0
2015-05-01,40.04,40.4,39.45,39.81,24911,16.8727390104965,17.0244419586428,16.6241147343678,16.7758176825142,59115.2651255671,0.0,1.0
2015-05-04,40.67,41.1,40.09,40.09,18147,17.1382191697526,17.3194199133718,16.8938088644057,16.8938088644057,43063.8961195321,0.0,1.0
2015-05-05,40.27,40.95,40.02,40.53,33229,16.9696603384789,17.2562103516442,16.8643110689328,17.0792235788068,78854.3673420363,0.0,1.0
2015-05-06,40.49,40.5,40.02,40.21,20870,17.0623676956794,17.0665816664613,16.8643110689328,16.9443765137878,49525.7349432213,0.0,1.0
2015-05-07,40.32,40.66,40.05,40.22,15357,16.9907301923881,17.1340051989707,16.8769529812784,16.9485904845697,36443.0623633469,0.0,1.0
2015-05-08,40.11,40.75,40.02,40.75,13566,16.9022368059694,17.1719309360073,16.8643110689328,17.1719309360073,32192.9142424408,0.0,1.0
2015-05-11,39.79,40.31,39.6,40.02,17302,16.7673897409505,16.9865162216063,16.6873242960955,16.8643110689328,41058.6615231247,0.0,1.0
2015-05-12,39.57,39.68,38.93,39.45,18568,16.6746823837499,16.7210360623502,16.404988253712,16.6241147343678,44062.953829695,0.0,1.0
2015-05-13,39.88,40.2,39.49,39.68,24808,16.8053154779871,16.940162543006,16.6409706174952,16.7210360623502,58870.8400800876,0.0,1.0
2015-05-14,40.71,41.09,40.47,40.6,12011,17.15507505288,17.31520594259,17.0539397541157,17.1087213742797,28502.8079733124,0.0,1.0
2015-05-15,40.97,41.0,40.63,40.78,12464,17.2646382932079,17.2772802055534,17.1213632866252,17.1845728483529,29577.8035616822,0.0,1.0
2015-05-18,40.93,41.06,40.62,41.03,14242,17.2477824100805,17.3025640302444,17.1171493158434,17.2899221178989,33797.1019195667,0.0,1.0
2015-05-19,40.8,41.15,40.04,40.74,20931,17.1930007899165,17.340489767281,16.8727390104965,17.1677169652255,49670.4915235537,0.0,1.0
2015-05-20,41.0,41.13,40.35,40.61,25299,17.2772802055534,17.3320618257173,17.0033721047336,17.1129353450615,60036.0118988286,0.0,1.0
2015-05-21,41.07,41.46,40.68,41.23,13515,17.3067780010263,17.4711228615181,17.1424331405344,17.3742015335358,32071.8882490481,0.0,1.0
2015-05-22,40.76,41.14,40.35,41.14,10811,17.1761449067892,17.3362757964992,17.0033721047336,17.3362757964992,25655.1375405445,0.0,1.0
2015-05-26,40.0,40.55,39.45,40.4,18001,16.8558831273692,17.0876515203705,16.6241147343678,17.0244419586428,42717.4295502119,0.0,1.0
2015-05-27,40.93,41.01,39.85,39.98,16914,17.2477824100805,17.2814941763352,16.7926735656415,16.8474551858055,40137.9147498631,0.0,1.0
2015-05-28,40.89,41.5,40.05,40.56,26318,17.2309265269531,17.4879787446455,16.8769529812784,17.0918654911523,62454.1587079875,0.0,1.0
2015-05-29,40.76,41.22,39.78,41.0,30107,17.1761449067892,17.3699875627539,16.7631757701686,17.2772802055534,71445.6780994518,0.0,1.0
2015-06-01,40.1,41.3,39.65,41.3,30942,16.8980228351876,17.4036993290087,16.7083941500047,17.4036993290087,73427.1821089195,0.0,1.0
2015-06-02,40.23,40.81,39.99,39.99,17019,16.9528044553515,17.1972147606984,16.8516691565873,16.8516691565873,40387.0859127304,0.0,1.0
2015-06-03,40.11,40.57,39.65,39.65,24088,16.9022368059694,17.0960794619342,16.7083941500047,16.7083941500047,57162.2378204272,0.0,1.0
2015-06-04,39.78,40.39,39.68,39.8,15317,16.7631757701686,17.020227987861,16.7210360623502,16.7716037117323,36348.140015588,0.0,1.0
2015-06-05,40.28,40.28,39.1238,39.85,15493,16.9738743092607,16.9738743092607,16.4866550074641,16.7926735656415,36765.7983457273,0.0,1.0
2015-06-08,39.84,40.4,39.71,40.32,17639,16.7884595948597,17.0244419586428,16.7336779746957,16.9907301923881,41858.3823029937,0.0,1.0
2015-06-09,39.88,40.2,39.56,40.2,16641,16.8053154779871,16.940162543006,16.6704684129681,16.940162543006,39490.0697264084,0.0,1.0
2015-06-10,41.27,41.49,40.0,40.18,24454,17.3910574166631,17.4837647738637,16.8558831273692,16.9317346014423,58030.7773024214,0.0,1.0
2015-06-11,40.96,41.42,40.66,40.99,10117,17.260424322426,17.4542669783908,17.1340051989707,17.2730662347715,24008.2348069272,0.0,1.0
2015-06-12,40.61,41.07,40.09,40.98,9893,17.1129353450615,17.3067780010263,16.8938088644057,17.2688522639897,23476.6696594772,0.0,1.0
2015-06-15,41.66,41.99,40.09,40.6799,21475,17.555402277155,17.6944633129558,16.8938088644057,17.1423910008266,50961.435453075,0.0,1.0
2015-06-16,42.88,42.9,40.964,41.55,17587,18.0695067125397,18.0779346541034,17.2621099107388,17.5090485985547,41734.9832509072,0.0,1.0
2015-06-17,42.73,43.4,42.24,43.08,15369,18.0062971508121,18.2886331931955,17.7998125825018,18.1537861281766,36471.5390676745,0.0,1.0
2015-06-18,42.72,43.2,42.35,42.61,22775,18.0020831800303,18.2043537775587,17.8461662611021,17.95572950143,54046.4117552401,0.0,1.0
2015-06-19,42.95,43.0,42.18,42.45,28510,18.0990045080126,18.1200743619218,17.7745287578108,17.8883059689205,67655.9033651768,0.0,1.0
2015-06-22,42.12,43.75,41.83,42.5101,27402,17.7492449331197,18.43612217056,17.6270397804463,17.9136319333194,65026.5543322544,0.0,1.0
2015-06-23,41.83,42.07,40.87,41.75,16515,17.6270397804463,17.7281750792105,17.2224985853894,17.5933280141916,39191.0643309678,0.0,1.0
2015-06-24,41.07,41.62,40.73,41.62,39403,17.3067780010263,17.5385463940276,17.1635029944436,17.5385463940276,93505.631718627,0.0,1.0
2015-06-25,41.44,42.0,40.9,41.47,21607,17.4626949199544,17.6986772837376,17.235140497735,17.4753368323,51274.6792006796,0.0,1.0
2015-06-26,41.36,41.45,40.15,41.4,93012,17.4289831536997,17.4669088907363,16.9190926890968,17.4458390368271,220722.935243838,0.0,1.0
2015-06-29,40.21,41.47,40.02,40.81,25981,16.9443765137878,17.4753368323,16.8643110689328,17.1972147606984,61654.4379281186,0.0,1.0
2015-06-30,40.39,40.71,39.57,40.64,37633,17.020227987861,17.15507505288,16.6746823837499,17.1255772574071,89305.3178302945,0.0,1.0
2015-07-01,40.49,41.18,40.01,40.37,38070,17.0623676956794,17.3531316796265,16.860097098151,17.0118000462973,90342.3444795609,0.0,1.0
2015-07-02,40.0,41.56,39.795,40.81,17387,16.8558831273692,17.5132625693366,16.7694967263414,17.1972147606984,41260.3715121124,0.0,1.0
2015-07-06,39.35,40.18,38.57,39.53,29034,16.5819750265494,16.9317346014423,16.2532853055657,16.6578265006226,68899.3861208187,0.0,1.0
2015-07-07,39.45,39.68,38.4,39.18,26352,16.6241147343678,16.7210360623502,16.1816478022744,16.5103375232581,62534.8427035826,0.0,1.0
2015-07-08,39.44,44.0,39.24,39.24,86719,16.619900763586,18.5414714401061,16.5356213479491,16.5356213479491,205789.276882664,0.0,1.0
2015-07-09,38.88,40.12,38.68,39.99,29382,16.3839183998028,16.9064507767513,16.299638984166,16.8516691565873,69725.2105463214,0.0,1.0
2015-07-10,39.74,39.99,38.86,39.57,29355,16.7463198870413,16.8516691565873,16.3754904582391,16.6746823837499,69661.1379615839,0.0,1.0
2015-07-13,39.68,40.35,39.4,40.35,20630,16.7210360623502,17.0033721047336,16.6030448804586,17.0033721047336,48956.2008566677,0.0,1.0
2015-07-14,39.71,40.01,39.51,39.77,31492,16.7336779746957,16.860097098151,16.6493985590589,16.7589617993868,74732.364390605,0.0,1.0
2015-07-15,39.59,40.15,39.25,39.56,16706,16.6831103253136,16.9190926890968,16.539835318731,16.6704684129681,39644.3185415168,0.0,1.0
2015-07-16,40.0,40.24,39.4,39.55,26211,16.8558831273692,16.9570184261334,16.6030448804586,16.6662544421863,62200.2414277321,0.0,1.0
2015-07-17,39.43,40.32,39.08,39.99,17187,16.6156867928041,16.9907301923881,16.4681978154397,16.8516691565873,40785.759773318,0.0,1.0
2015-07-20,39.2,39.85,39.0,39.3,14027,16.5187654648218,16.7926735656415,16.4344860491849,16.5609051726402,33286.8943003624,0.0,1.0
2015-07-21,38.44,39.61,38.2925,39.42,21303,16.1985036854018,16.6915382668773,16.1363476163696,16.6114728220223,50553.2693577115,0.0,1.0
2015-07-22,37.34,38.35,36.65,38.28,30061,15.7349668993991,16.1605779483652,15.444202915452,16.1310801528923,71336.5173995292,0.0,1.0
2015-07-23,35.95,37.42,35.81,37.42,16952,15.149224960723,15.7686786656538,15.0902293697772,15.7686786656538,40228.0909802342,0.0,1.0
2015-07-24,34.49,36.21,33.94,35.29,40725,14.5339852265741,15.2587882010509,14.3022168335727,14.8711028891214,96642.8153120594,0.0,1.0
2015-07-27,35.51,35.73,34.49,34.49,37477,14.963810246322,15.0565176035225,14.5339852265741,14.5339852265741,88935.1206740344,0.0,1.0
2015-07-28,35.91,36.33,35.32,35.54,16687,15.1323690775957,15.309355850433,14.883744801467,14.9764521586675,39599.2304263311,0.0,1.0
2015-07-29,35.36,36.35,35.14,35.67,17784,14.9006006845943,15.3177837919967,14.8078933273938,15.0312337788314,42202.47581362,0.0,1.0
2015-07-30,36.0,36.46,34.91,35.58,20729,15.1702948146322,15.364137470597,14.7109719994114,14.9933080417949,49191.1336673711,0.0,1.0
2015-07-31,36.48,38.78,36.1,36.17,19499,15.3725654121607,16.3417786919844,15.2124345224507,15.2419323179236,46272.2714737839,0.0,1.0
2015-08-03,37.37,37.78,36.4,37.04,28237,15.7476088117446,15.9203816138002,15.3388536459059,15.6085477759438,67008.0583417221,0.0,1.0
2015-08-04,37.39,38.71,37.225,37.5,29038,15.7560367533083,16.3122808965115,15.6865062354079,15.8023904319086,68908.8783555946,0.0,1.0
2015-08-05,37.98,38.5,37.55,37.65,18531,16.004661029437,16.2237875100928,15.8234602858178,15.8655999936362,43975.1506580179,0.0,1.0
2015-08-06,38.28,38.75,37.57,37.89,17321,16.1310801528923,16.3291367796389,15.8318882273815,15.9667352924004,41103.7496383102,0.0,1.0
2015-08-07,37.63,38.65,37.26,38.04,13391,15.8571720520725,16.2869970718204,15.7012551331444,16.0299448541281,31777.6289709956,0.0,1.0
2015-08-10,38.01,39.09,37.73,39.09,26996,16.0173029417825,16.4724117862215,15.899311759891,16.4724117862215,64063.0925025014,0.0,1.0
2015-08-11,37.51,38.38,37.33,38.38,18272,15.8066044026904,16.1732198607107,15.7307529286173,16.1732198607107,43360.5284562789,0.0,1.0
2015-08-12,36.78,37.45,36.54,37.1,14501,15.4989845356159,15.7813205779994,15.3978492368517,15.6338316006349,34411.7241213059,0.0,1.0
2015-08-13,37.51,37.963,36.47,36.79,19610,15.8066044026904,15.9974972791079,15.3683514413788,15.5031985063978,46535.6809888151,0.0,1.0
2015-08-14,38.14,38.68,36.465,37.41,32605,16.0720845619465,16.299638984166,15.3662444559879,15.764464694872,77373.578716997,0.0,1.0
2015-08-17,37.73,38.4,37.58,37.995,22830,15.899311759891,16.1816478022744,15.8361021981633,16.0109819856098,54176.9299834086,0.0,1.0
2015-08-18,36.79,37.84,36.57,37.77,24105,15.5031985063978,15.9456654384912,15.4104911491973,15.9161676430183,57202.5798182246,0.0,1.0
2015-08-19,36.45,36.9,35.51,36.42,18389,15.3599234998151,15.549552184998,14.963810246322,15.3472815874696,43638.1763234738,0.0,1.0
2015-08-20,36.31,37.3,35.82,36.35,19094,15.3009279088694,15.7181110162717,15.0944433405591,15.3177837919967,45311.1827027246,0.0,1.0
2015-08-21,36.84,37.38,35.69,35.69,25727,15.524268360307,15.7518227825265,15.0396617203951,15.0396617203951,61051.6810198492,0.0,1.0
2015-08-24,36.48,37.67,35.34,35.34,32845,15.3725654121607,15.8740279351999,14.8921727430307,14.8921727430307,77943.1128035505,0.0,1.0
2015-08-25,35.18,37.6,35.18,37.6,17622,14.8247492105212,15.844530139727,14.8247492105212,15.844530139727,41818.0403051961,0.0,1.0
2015-08-26,35.88,36.28,34.62,36.06,43409,15.1197271652501,15.2882859965238,14.588766846738,15.1955786393233,103012.104846684,0.0,1.0
2015-08-27,36.74,37.0,35.96,36.24,35706,15.4821286524886,15.5916918928165,15.1534389315049,15.2714301133965,84732.4337270079,0.0,1.0
2015-08-28,37.33,37.595,36.34,36.34,40956,15.7307529286173,15.8424231543361,15.3135698212149,15.3135698212149,97190.9918703673,0.0,1.0
2015-08-31,38.05,38.6,37.14,37.14,38579,16.0341588249099,16.2659272179112,15.6506874837623,15.6506874837623,91550.2313547932,0.0,1.0
2015-09-01,37.6,38.12,37.27,37.5,59391,15.844530139727,16.0636566203828,15.7054691039262,15.8023904319086,140938.328893764,0.0,1.0
2015-09-02,38.41,38.51,37.89,37.9,19604,16.1858617730562,16.2280014808747,15.9667352924004,15.9709492631823,46521.4426366512,0.0,1.0
2015-09-03,38.0,38.57,37.76,38.57,34640,16.0130889710007,16.2532853055657,15.9119536722365,16.2532853055657,82202.7531592326,0.0,1.0
2015-09-04,37.87,38.35,37.52,37.52,27877,15.9583073508367,16.1605779483652,15.8108183734723,15.8108183734723,66153.7572118918,0.0,1.0
2015-09-08,38.21,38.69,37.95,38.44,29315,16.1015823574194,16.3038529549478,15.9920191170915,16.1985036854018,69566.2156138251,0.0,1.0
2015-09-09,37.8,38.82,37.65,38.53,19682,15.9288095553639,16.3586345751118,15.8655999936362,16.2364294224383,46706.5412147809,0.0,1.0
2015-09-10,37.98,38.5,37.82,37.97,26549,16.004661029437,16.2237875100928,15.9372374969275,16.0004470586552,63002.3352662953,0.0,1.0
2015-09-11,38.06,38.37,37.79,37.82,10853,16.0383727956918,16.1690058899289,15.924595584582,15.9372374969275,25754.8060056914,0.0,1.0
2015-09-14,37.85,38.11,37.66,38.11,28117,15.9498794092731,16.059442649601,15.8698139644181,16.059442649601,66723.2912984451,0.0,1.0
2015-09-15,38.1,38.24,37.7,37.85,13303,16.0552286788191,16.1142242697649,15.8866698475454,15.9498794092731,31568.7998059259,0.0,1.0
2015-09-16,38.32,38.53,37.71,37.71,22832,16.3164948672933,16.4059119842592,16.0567594322973,16.0567594322973,53621.9480419043,0.4,1.0
2015-09-17,38.35,38.79,37.94,38.49,18506,16.3292687411456,16.5166188909788,16.1546924651646,16.3888801524562,43462.1483209302,0.0,1.0
2015-09-18,37.83,38.42,37.35,37.82,61087,16.1078549277063,16.3590744468009,15.9034729460701,16.1035969697556,143465.484409417,0.0,1.0
2015-09-21,38.01,38.56,37.086,38.21,26460,16.1844981708199,16.4186858581115,15.7910628561702,16.269657329835,62142.4643127535,0.0,1.0
2015-09-22,37.72,38.35,37.63,37.91,60707,16.061017390248,16.3292687411456,16.0226957686912,16.1419185913124,142573.037831985,0.0,1.0
2015-09-23,37.74,38.25,37.62,37.75,25443,16.0695333061495,16.2866891616381,16.0184378107405,16.0737912641003,59753.995446311,0.0,1.0
2015-09-24,38.45,38.89,37.39,37.39,23307,16.3718483206532,16.5591984704864,15.9205047778731,15.9205047778731,54737.5062636938,0.0,1.0
2015-09-25,38.3,38.94,37.783,38.45,29833,16.3079789513918,16.5804882602402,16.0878425253378,16.3718483206532,70064.1019592734,0.0,1.0
2015-09-28,37.89,38.11,37.52,37.95,25559,16.1334026754109,16.2270777503275,15.9758582312329,16.1589504231154,60026.4265067899,0.0,1.0
2015-09-29,38.15,38.58,37.6275,37.9,27345,16.2441095821305,16.427201774013,16.0216312792036,16.1376606333616,64220.9254207196,0.0,1.0
2015-09-30,38.5,38.99,38.03,38.14,34873,16.3931381104069,16.6017780499939,16.1930140867214,16.2398516241797,81900.7618283693,0.0,1.0
2015-10-01,38.32,38.51,37.84,38.51,43795,16.3164948672933,16.3973960683577,16.1121128856571,16.3973960683577,102854.468049019,0.0,1.0
2015-10-02,38.55,38.63,38.09,38.16,22292,16.4144279001607,16.4484915637667,16.218561834426,16.2483675400813,52353.7344845011,0.0,1.0
2015-10-05,39.63,39.99,38.6,38.6,16878,16.8742873588423,17.0275738450694,16.4357176899145,16.4357176899145,39638.7192997222,0.0,1.0
2015-10-06,39.46,39.93,39.14,39.5,16161,16.8019020736794,17.0020260973649,16.6656474192553,16.8189339054824,37954.8135207259,0.0,1.0
2015-10-07,40.7,40.7995,39.58,39.58,41531,17.329888859573,17.3722555411831,16.8529975690885,16.8529975690885,97537.3652824251,0.0,1.0
2015-10-08,41.31,41.69,40.62,40.7,26193,17.5896242945691,17.7514266966978,17.295825195967,17.329888859573,61515.4031649263,0.0,1.0
2015-10-09,41.24,41.4,41.03,41.32,23927,17.5598185889138,17.6279459161259,17.470401471948,17.5938822525199,56193.6033110828,0.0,1.0
2015-10-12,41.2,41.85,40.42,41.45,30448,17.5427867571108,17.8195540239099,17.2106660369519,17.6492357058797,71508.456288538,0.0,1.0
2015-10-13,40.84,41.55,40.7,41.15,18971,17.3895002708836,17.6918152853872,17.329888859573,17.521496967357,44554.2211064718,0.0,1.0
2015-10-14,40.98,41.12,40.28,40.78,41569,17.4491116821942,17.5087230935048,17.1510546256413,17.3639525231791,97626.6099401679,0.0,1.0
2015-10-15,41.25,41.43,40.4654,40.4654,19700,17.5640765468646,17.6407197899782,17.2299971660483,17.2299971660483,46266.309408966,0.0,1.0
2015-10-16,41.47,41.48,40.18,41.42,27188,17.6577516217812,17.6620095797319,17.1084750461338,17.6364618320274,63852.2040716227,0.0,1.0
2015-10-19,41.07,41.58,40.75,41.31,13077,17.487433303751,17.7045891592395,17.3511786493268,17.5896242945691,30711.9049817791,0.0,1.0
2015-10-20,40.9,41.57,40.711,41.06,15895,17.4150480185881,17.7003312012887,17.3345726133189,17.4831753458002,37330.1009165237,0.0,1.0
2015-10-21,41.01,41.4,40.6,40.93,29090,17.4618855560464,17.6279459161259,17.2873092800655,17.4278218924404,68319.1340460318,0.0,1.0
2015-10-22,41.87,41.99,40.83,41.35,15925,17.8280699398114,17.8791654352204,17.3852423129329,17.6066561263721,37400.5572252682,0.0,1.0
2015-10-23,42.59,42.94,41.83,42.05,13281,18.1346429122657,18.2836714405422,17.8110381080084,17.904713182925,31191.0078812426,0.0,1.0
2015-10-26,42.79,43.17,42.595,42.84,11975,18.2198020712808,18.3816044734095,18.1367718912411,18.2410918610346,28123.8099072269,0.0,1.0
2015-10-27,40.96,42.62,40.64,42.62,21665,17.4405957662927,18.147416786118,17.3043411118685,18.147416786118,50881.1976317385,0.0,1.0
2015-10-28,40.93,42.0,40.26,40.94,65152,17.4278218924404,17.8834233931712,17.1425387097398,17.4320798503912,153012.314244313,0.0,1.0
2015-10-29,41.4,41.55,40.71,40.77,20524,17.6279459161259,17.6918152853872,17.3341468175238,17.3596945652283,48201.5093558182,0.0,1.0
2015-10-30,41.44,41.83,41.29,41.38,14881,17.6449777479289,17.8110381080084,17.5811083786676,17.6194300002244,34948.6776809555,0.0,1.0
2015-11-02,41.78,41.93,41.44,41.44,19107,17.7897483182546,17.8536176875159,17.6449777479289,17.6449777479289,44873.6230394474,0.0,1.0
2015-11-03,41.82,42.1,41.54,41.54,14314,17.8067801500576,17.9260029726787,17.6875573274365,17.6875573274365,33617.0534456822,0.0,1.0
2015-11-04,41.32,41.9,40.9,41.78,19180,17.5938822525199,17.8408438136636,17.4150480185881,17.7897483182546,45045.0667240592,0.0,1.0
2015-11-05,41.38,41.57,40.37,41.45,22459,17.6194300002244,17.7003312012887,17.1893762471981,17.6492357058797,52745.9412698461,0.0,1.0
2015-11-06,41.37,41.37,37.56,41.28,17692,17.6151720422736,17.6151720422736,15.992890063036,17.5768504207168,41550.4338103263,0.0,1.0
2015-11-09,40.84,41.13,40.2,40.74,29674,17.3895002708836,17.5129810514555,17.1169909620353,17.3469206913761,69690.6835229269,0.0,1.0
2015-11-10,40.09,40.96,40.0,40.63,21889,17.070153424577,17.4405957662927,17.0318318030202,17.3000831539178,51407.2714036983,0.0,1.0
2015-11-11,39.92,40.175,39.61,39.86,18153,16.9977681394141,17.1063460671584,16.8657714429407,16.9722203917096,42633.1124213687,0.0,1.0
2015-11-12,39.11,39.58,38.82,39.58,13741,16.652873545403,16.8529975690885,16.5293927648311,16.8529975690885,32271.33794866,0.0,1.0
2015-11-13,38.4,38.9,37.6,38.9,33263,16.3505585308994,16.5634564284371,16.009921894839,16.5634564284371,78119.6065924079,0.0,1.0
2015-11-16,38.27,38.49,37.06,38.15,35283,16.2952050775396,16.3888801524562,15.7799921654982,16.2441095821305,82863.6647145455,0.0,1.0
2015-11-17,38.54,38.74,37.39,38.02,14498,16.41016994221,16.4953291012251,15.9205047778731,16.1887561287707,34049.1854726491,0.0,1.0
2015-11-18,39.51,39.73,38.035,38.41,16628,16.8231918634332,16.9168669383498,16.1951430656968,16.3548164888501,39051.5833935171,0.0,1.0
2015-11-19,39.28,39.45,38.93,39.44,8506,16.7252588305658,16.7976441157287,16.5762303022894,16.7933861577779,19976.7120727242,0.0,1.0
2015-11-20,39.96,40.07,39.48,39.51,15074,17.0147999712172,17.0616375086755,16.8104179895809,16.8231918634332,35401.9466005458,0.0,1.0
2015-11-23,40.07,40.55,39.64,39.64,11236,17.0616375086755,17.2660194903117,16.878545316793,16.878545316793,26388.2361684844,0.0,1.0
2015-11-24,40.98,40.99,39.76,40.29,10443,17.4491116821942,17.4533696401449,16.9296408122021,17.1553125835921,24525.8410740016,0.0,1.0
2015-11-25,41.28,41.83,41.11,41.24,14133,17.5768504207168,17.8110381080084,17.504465135554,17.5598185889138,33191.9670495898,0.0,1.0
2015-11-27,40.88,41.05,40.53,41.05,5188,17.4065321026866,17.4789173878495,17.2575035744102,17.4789173878495,12184.2443255694,0.0,1.0
2015-11-30,41.0,41.36,40.615,40.98,27096,17.4576275980957,17.6109140843229,17.2936962169916,17.4491116821942,63636.1380581393,0.0,1.0
2015-12-01,42.03,42.19,41.02,41.05,14234,17.8961972670235,17.9643245942355,17.4661435139972,17.4789173878495,33429.1699556965,0.0,1.0
2015-12-02,41.54,42.03,41.54,41.94,7968,17.6875573274365,17.8961972670235,17.6875573274365,17.8578756454667,18713.1956025706,0.0,1.0
2015-12-03,41.06,41.72,40.96,41.64,11318,17.4831753458002,17.7642005705501,17.4405957662927,17.730136906944,26580.8167457197,0.0,1.0
2015-12-04,41.07,41.225,41.0,41.08,14252,17.487433303751,17.5534316519877,17.4576275980957,17.4916912617017,33471.4437409433,0.0,1.0
2015-12-07,40.42,41.13,40.05,40.96,23432,17.2106660369519,17.5129810514555,17.053121592774,17.4405957662927,55031.0742167966,0.0,1.0
2015-12-08,39.69,40.11,39.2,40.03,12443,16.8998351065468,17.0786693404785,16.6911951669598,17.0446056768725,29222.9283236428,0.0,1.0
2015-12-09,39.78,40.15,39.71,39.89,15035,16.9381567281036,17.0957011722815,16.9083510224483,16.9849942655619,35310.3533991778,0.0,1.0
2015-12-10,39.7,40.44,39.34,39.93,31902,16.9040930644975,17.2191819528534,16.7508065782704,17.0020260973649,74923.2387190273,0.0,1.0
2015-12-11,38.13,39.05,37.231,39.05,21687,16.235593666229,16.6273257976985,15.8528032464561,16.6273257976985,50932.8655914846,0.0,1.0
2015-12-14,37.77,38.56,37.53,38.08,21258,16.0823071800018,16.4186858581115,15.9801161891837,16.2143038764752,49925.3403764366,0.0,1.0
2015-12-15,37.94,38.4,37.56,37.82,21087,16.1546924651646,16.3505585308994,15.992890063036,16.1035969697556,49523.7394165924,0.0,1.0
2015-12-16,38.04,38.15,37.54,37.98,21512,16.1972720446722,16.2441095821305,15.9843741471344,16.1717242969677,50521.870457141,0.0,1.0
2015-12-17,37.65,38.53,37.65,38.27,10862,16.0312116845928,16.4059119842592,16.0312116845928,16.2952050775396,25509.8808528014,0.0,1.0
2015-12-18,34.74,37.98,34.74,37.44,104323,14.792145920923,16.1717242969677,14.792145920923,15.9417945676269,245007.116572161,0.0,1.0
2015-12-21,35.78,35.99,35.2,35.2,21845,15.2349735478016,15.3243906647674,14.9880119866578,14.9880119866578,51303.9354842061,0.0,1.0
2015-12-22,35.6,35.83,35.22,35.83,13362,15.158330304688,15.2562633375553,14.9965279025593,15.2562633375553,31381.2399148529,0.0,1.0
2015-12-23,35.81,36.06,35.37,35.87,14212,15.2477474216538,15.3541963704227,15.0603972718206,15.2732951693584,33377.5019959506,0.0,1.0
2015-12-24,36.23,36.47,35.84,35.84,6435,15.4265816555855,15.5287726464037,15.2605212955061,15.2605212955061,15112.8782257207,0.0,1.0
2015-12-28,36.74,36.86,35.9946,36.03,10851,15.643737511074,15.6948330064831,15.3263493254248,15.3414224965704,25484.0468729285,0.0,1.0
2015-12-29,36.94,37.09,36.65,37.09,8348,15.7288966700891,15.7927660393505,15.6054158895172,15.7927660393505,19605.6421800025,0.0,1.0
2015-12-30,36.53,36.76,36.4165,36.595,9750,15.5543203941082,15.6522534269756,15.5059925713671,15.5819971207881,22898.3003420009,0.0,1.0
2015-12-31,35.77,36.58,35.73,36.58,22614,15.2307155898508,15.575610183862,15.2136837580478,15.575610183862,53109.9655316933,0.0,1.0
2016-01-04,34.25,35.36,33.36,35.36,27990,14.583505981336,15.0561393138698,14.2045477237188,15.0561393138698,65735.7360587291,0.0,1.0
2016-01-05,34.67,34.8899,34.02,34.41,16886,14.7623402152678,14.8559727106049,14.4855729484687,14.6516333085481,39657.5076487207,0.0,1.0
2016-01-06,34.57,34.68,34.03,34.17,22321,14.7197606357602,14.7665981732185,14.4898309064194,14.54944231773,52421.8422496209,0.0,1.0
2016-01-07,33.87,34.06,33.32,33.88,23908,14.4217035792073,14.5026047802717,14.1875158919158,14.4259615371581,56148.9809822113,0.0,1.0
2016-01-08,34.75,35.7599,33.95,34.05,27125,14.7964038788738,15.2264150523205,14.4557672428134,14.4983468223209,63704.245823259,0.0,1.0
2016-01-11,33.91,35.61,33.77,35.0,23601,14.4387354110104,15.1625882626387,14.3791239996998,14.9028528276427,55427.9780893911,0.0,1.0
2016-01-12,34.19,34.78,33.5,34.4,45346,14.5579582336315,14.8091777527261,14.2641591350294,14.6473753505974,106497.059211115,0.0,1.0
2016-01-13,34.08,34.63,33.98,34.12,22881,14.5111206961732,14.7453083834647,14.4685411166656,14.5281525279762,53737.0266795204,0.0,1.0
2016-01-14,34.69,35.7,34.17,34.17,32767,14.7708561311693,15.2009098841955,14.54944231773,14.54944231773,76954.7289544967,0.0,1.0
2016-01-15,34.2,34.5,33.78,34.17,41245,14.5622161915823,14.6899549301049,14.3833819576506,14.54944231773,96865.6818057259,0.0,1.0
2016-01-19,34.2,34.63,33.89,34.56,30151,14.5622161915823,14.7453083834647,14.4302194951089,14.7155026778094,70810.9388319661,0.0,1.0
2016-01-20,35.14,35.38,33.97,34.02,36034,14.9624642389532,15.0646552297714,14.4642831587149,14.4855729484687,84627.4209767861,0.0,1.0
2016-01-21,34.7,35.51,34.16,35.32,15882,14.77511408912,15.1200086831312,14.5451843597792,15.0391074820668,37299.569849401,0.0,1.0
2016-01-22,35.55,35.74,34.92,35.17,16502,15.1370405149342,15.2179417159985,14.8687891640366,14.9752381128055,38755.6668967897,0.0,1.0
2016-01-25,34.18,35.59,33.42,35.29,62029,14.5537002756808,15.1540723467372,14.2300954714234,15.0263336082146,145677.812503997,0.0,1.0
2016-01-26,35.66,36.02,34.33,34.58,34232,15.1838780523925,15.3371645386197,14.6175696449421,14.724018593711,80395.3453648591,0.0,1.0
2016-01-27,34.52,35.6,34.23,35.21,16460,14.6984708460064,15.158330304688,14.5749900654345,14.9922699446085,38657.0280645473,0.0,1.0
2016-01-28,35.31,35.81,34.679,34.98,14234,15.0348495241161,15.2477474216538,14.7661723774234,14.8943369117412,33429.1699556965,0.0,1.0
2016-01-29,37.47,37.63,35.5,35.5,50809,15.9545684414792,16.0226957686912,15.1157507251804,15.1157507251804,119327.15303351,0.0,1.0
2016-02-01,36.82,37.3599,36.63,37.16,17114,15.6778011746801,15.9076883244414,15.5968999736157,15.8225717450058,40192.9755951799,0.0,1.0
2016-02-02,35.63,36.38,34.816,36.38,9620,15.1711041785402,15.4904510248469,14.8245064013488,15.4904510248469,22592.9896707743,0.0,1.0
2016-02-03,36.49,37.2,34.31,35.99,7022,15.5372885623052,15.8396035768088,14.6090537290406,15.3243906647674,16491.4733334903,0.0,1.0
2016-02-04,35.76,37.29,35.46,36.48,11185,15.2264576319,15.8779251983656,15.0987188933774,15.5330306043544,26268.4604436186,0.0,1.0
2016-02-05,34.68,36.88,34.65,35.65,27566,14.7665981732185,15.7033489223846,14.7538242993662,15.1796200944417,64739.953561805,0.0,1.0
2016-02-08,35.27,35.44,34.29,34.38,12286,15.0178176923131,15.0902029774759,14.6005378131391,14.6388594346959,28854.2069745459,0.0,1.0
2016-02-09,35.32,36.83,35.01,35.01,27590,15.0391074820668,15.6820591326308,14.9071107855934,14.9071107855934,64796.3186088008,0.0,1.0
2016-02-10,34.06,35.57,33.89,35.57,34633,14.5026047802717,15.1455564308357,14.4302194951089,15.1455564308357,81337.1113584122,0.0,1.0
2016-02-11,33.6,34.07,33.41,33.73,19537,14.306738714537,14.5068627382224,14.2258375134726,14.3620921678968,45883.4967981201,0.0,1.0
2016-02-12,34.03,34.17,33.39,34.0,21427,14.4898309064194,14.54944231773,14.2173215975711,14.4770570325672,50322.2442490313,0.0,1.0
2016-02-16,34.53,34.757,34.23,34.23,15147,14.7027288039572,14.7993844494393,14.5749900654345,14.5749900654345,35573.3902851578,0.0,1.0
2016-02-17,34.11,35.05,34.11,34.88,21858,14.5238945700255,14.9241426173964,14.5238945700255,14.8517573322336,51334.4665513288,0.0,1.0
2016-02-18,32.48,34.79,32.18,34.19,32117,13.8298474240524,14.8134357106768,13.7021086855297,14.5579582336315,75428.1755983635,0.0,1.0
2016-02-19,31.9,32.84,31.77,32.44,24936,13.5828858629086,13.9831339102796,13.5275324095488,13.8128155922494,58563.2838285268,0.0,1.0
2016-02-22,32.05,32.6799,32.0,32.6437,17682,13.6467552321699,13.914964003488,13.6254654424162,13.8995501957063,41526.9483740781,0.0,1.0
2016-02-23,31.47,32.98,31.31,32.13,26738,13.3997936710261,14.0427453215901,13.3316663438141,13.680818895776,62795.3594404537,0.0,1.0
2016-02-24,31.77,32.72,31.1,31.1,23670,13.5275324095488,13.9320384148705,13.2422492268482,13.2422492268482,55590.0275995038,0.0,1.0
2016-02-25,30.7,32.1,30.53,30.68,56109,13.071930908818,13.6680450219237,12.9995456236552,13.0634149929165,131774.43424506,0.0,1.0
2016-02-26,31.11,31.54,30.8,30.81,25798,13.246507184799,13.4295993766814,13.1145104883255,13.1187684462763,60587.7284331219,0.0,1.0
2016-02-29,31.98,32.22,31.05,31.05,40964,13.6169495265146,13.7191405173328,13.2209594370944,13.2209594370944,96205.7410471518,0.0,1.0
2016-03-01,32.06,32.75,31.67,32.29,15391,13.6510131901207,13.9448122887228,13.4849528300412,13.748946222988,36146.434929614,0.0,1.0
2016-03-02,32.5,32.59,31.65,32.46,69471,13.8383633399539,13.8766849615107,13.4764369141397,13.8213315081509,163155.674159913,0.0,1.0
2016-03-03,33.83,33.88,32.5,32.5,44231,14.4046717474043,14.4259615371581,13.8383633399539,13.8383633399539,103878.433069441,0.0,1.0
2016-03-04,32.71,34.295,32.61,33.62,25457,13.9277804569198,14.6026667921144,13.8852008774122,14.3152546304385,59786.8750570581,0.0,1.0
2016-03-07,33.96,34.0,32.75,32.75,44648,14.4600252007641,14.4770570325672,13.9448122887228,13.9448122887228,104857.775760991,0.0,1.0
2016-03-08,33.88,34.535,33.44,33.87,21483,14.4259615371581,14.7048577829326,14.2386113873249,14.4217035792073,50453.7626920212,0.0,1.0
2016-03-09,34.0,34.5,33.62,33.93,23987,14.4770570325672,14.6899549301049,14.3152546304385,14.4472513269119,56334.5159285718,0.0,1.0
2016-03-10,33.57,34.22,33.47,34.2,21115,14.2939648406847,14.5707321074838,14.2513852611771,14.5622161915823,49589.4986380872,0.0,1.0
2016-03-11,34.26,34.37,33.8,33.99,26704,14.5877639392868,14.6346014767451,14.3918978735521,14.4727990746164,62715.5089572096,0.0,1.0
2016-03-14,34.5,34.975,34.04,34.04,17686,14.6899549301049,14.8922079327658,14.4940888643702,14.4940888643702,41536.3425485774,0.0,1.0
2016-03-15,34.13,34.6,34.06,34.46,24309,14.532410485927,14.7325345096125,14.5026047802717,14.6729230983019,57090.7469757641,0.0,1.0
2016-03-16,34.19,34.27,34.0,34.13,36978,14.5579582336315,14.5920218972375,14.4770570325672,14.532410485927,86844.4461586166,0.0,1.0
2016-03-17,34.89,34.99,34.2,34.23,30455,14.8560152901844,14.8985948696919,14.5622161915823,14.5749900654345,71524.8960939115,0.0,1.0
2016-03-18,36.13,36.13,34.91,34.98,58020,15.384002076078,15.384002076078,14.8645312060859,14.8943369117412,136262.501112092,0.0,1.0
2016-03-21,35.49,35.9,35.26,35.85,16249,15.1114927672297,15.2860690432106,15.0135597343623,15.2647792534568,38161.48535971,0.0,1.0
2016-03-22,35.03,35.16,34.74,35.04,14393,15.0859450195251,15.141930542007,14.9610542386041,15.0902515981776,33420.9616532111,0.4,1.0
2016-03-23,34.48,35.54,34.48,35.0,30900,14.8490831936405,15.3055805308,14.8490831936405,15.0730252835678,71750.6923562997,0.0,1.0
2016-03-24,35.03,35.25,34.2,34.48,21370,15.0859450195251,15.180689749879,14.728498991372,14.8490831936405,49621.7571409103,0.0,1.0
2016-03-28,34.9,35.235,34.43,35.23,22162,15.0299594970433,15.1742298819003,14.8275503003783,15.1720765925741,51460.8040129552,0.0,1.0
2016-03-29,36.02,36.22,34.7,34.87,21965,15.5122963061175,15.5984278791664,14.9438279239944,15.017039761086,51003.3643238227,0.0,1.0
2016-03-30,36.11,36.25,35.89,36.2,17291,15.5510555139895,15.6113476151238,15.4563107836357,15.5898147218615,40150.2013441029,0.0,1.0
2016-03-31,36.09,36.43,35.93,36.21,21067,15.5424423566846,15.6888660308678,15.4735370982454,15.594121300514,48918.1823906203,0.0,1.0
2016-04-01,37.15,37.16,35.51,35.52,26621,15.9989396938441,16.0032462724965,15.2926607948426,15.2969673734951,61814.7307837234,0.0,1.0
2016-04-04,36.79,37.18,36.55,37.06,25342,15.843902862356,16.0118594298014,15.7405449746972,15.9601804859721,58844.8558476811,0.0,1.0
2016-04-05,36.21,36.87,36.02,36.75,34277,15.594121300514,15.8783554915756,15.5122963061175,15.8266765477462,79592.1838801581,0.0,1.0
2016-04-06,36.46,36.53,35.69,36.15,24573,15.7017857668252,15.7319318173923,15.3701792105867,15.5682818285993,57059.2156398496,0.0,1.0
2016-04-07,36.58,37.605,36.38,36.38,95732,15.7534647106546,16.1948890225305,15.6673331376056,15.6673331376056,222292.468629556,0.0,1.0
2016-04-08,37.71,37.85,36.94,36.94,16009,16.2401080983812,16.3004001995155,15.9085015421427,15.9085015421427,37173.360321424,0.0,1.0
2016-04-11,38.03,38.2,37.74,37.95,30316,16.3779186152595,16.4511304523511,16.2530278343385,16.3434659860399,70394.6274910545,0.0,1.0
2016-04-12,38.88,39.17,38.1,38.1,30810,16.7439778007176,16.8688685816386,16.4080646658267,16.4080646658267,71541.7097572037,0.0,1.0
2016-04-13,39.23,39.49,35.44,39.0,41144,16.8947080535533,17.0066790985169,15.2625147442755,16.795656744547,95537.5561911842,0.0,1.0
2016-04-14,39.69,39.89,38.54,39.15,21605,17.0928106715659,17.1789422446148,16.5975541265344,16.8602554243337,50167.4339274386,0.0,1.0
2016-04-15,39.42,39.84,38.85,39.59,23645,16.9765330479498,17.1574093513526,16.7310580647602,17.0497448850414,54904.3728402817,0.0,1.0
2016-04-18,39.63,39.78,39.02,39.02,16071,17.0669711996512,17.1315698794379,16.8042699018519,16.8042699018519,37317.3261119124,0.0,1.0
2016-04-19,39.04,39.75,38.43,39.39,17471,16.8128830591568,17.1186501434806,16.5501817613574,16.9636133119924,40568.1665422948,0.0,1.0
2016-04-20,38.71,39.47,38.49,38.83,26537,16.670765963626,16.998065941212,16.5760212332721,16.7224449074553,61619.6803579004,0.0,1.0
2016-04-21,39.4,39.68,37.73,38.81,107652,16.9679198906449,17.0885040929134,16.2487212556861,16.7138317501505,249971.052865384,0.0,1.0
2016-04-22,39.4,39.49,38.922,39.23,33174,16.9679198906449,17.0066790985169,16.7620654310579,16.8947080535533,77030.9860267924,0.0,1.0
2016-04-25,39.12,39.2,38.5,39.0,23544,16.8473356883763,16.8817883175959,16.5803278119246,16.795656744547,54669.8479235186,0.0,1.0
2016-04-26,39.99,40.22,39.14,39.22,23823,17.2220080311393,17.3210593401456,16.8559488456812,16.8904014749008,55317.6939807162,0.0,1.0
2016-04-27,39.9,40.14,39.45,39.86,16193,17.1832488232673,17.286606710926,16.9894527839071,17.1660225086575,37600.6136351314,0.0,1.0
2016-04-28,38.51,39.85,38.28,39.76,25084,16.584634390577,17.161715930005,16.4855830815707,17.122956722133,58245.7723969393,0.0,1.0
2016-04-29,39.13,39.14,38.42,38.57,17841,16.8516422670288,16.8559488456812,16.545875182705,16.6104738624917,41427.3172274674,0.0,1.0
2016-05-02,39.18,39.35,38.92,39.0,25987,16.873175160291,16.9463869973826,16.7612041153274,16.795656744547,60342.5644745361,0.0,1.0
2016-05-03,38.99,39.3,38.71,38.91,38077,16.7913501658945,16.9248541041204,16.670765963626,16.7568975366749,88415.8936197679,0.0,1.0
2016-05-04,38.94,39.2299,37.9,38.85,21938,16.7698172726323,16.8946649877667,16.3219330927777,16.7310580647602,50940.6695440939,0.0,1.0
2016-05-05,38.95,39.27,38.7,38.97,40876,16.7741238512847,16.9119343681631,16.6664593849735,16.7827370085896,94915.2524516541,0.0,1.0
2016-05-06,38.73,38.94,38.18,38.6,35314,16.6793791209309,16.7698172726323,16.4425172950462,16.623393598449,82000.1278275199,0.0,1.0
2016-05-09,39.8,40.8399,38.47,38.47,52615,17.1401830367428,17.5880241508109,16.5674080759672,16.5674080759672,122173.549460411,0.0,1.0
2016-05-10,39.31,39.94,39.125,39.72,19118,16.9291606827729,17.2004751378771,16.8494889777026,17.1057304075232,44392.5481057519,0.0,1.0
2016-05-11,38.75,39.16,38.515,39.16,18216,16.6879922782358,16.8645620029861,16.5867876799032,16.8645620029861,42298.0780570341,0.0,1.0
2016-05-12,38.07,38.8,37.95,38.8,24641,16.3951449298693,16.709525171498,16.3434659860399,16.709525171498,57217.1136036111,0.0,1.0
2016-05-13,38.58,38.85,37.88,37.89,21917,16.6147804411441,16.7310580647602,16.3133199354728,16.3176265141252,50891.9069376384,0.0,1.0
2016-05-16,38.94,39.49,38.15,38.35,30550,16.7698172726323,17.0066790985169,16.4295975590889,16.5157291321378,70937.982248704,0.0,1.0
2016-05-17,37.89,38.98,37.88,38.76,31223,16.3176265141252,16.7870435872421,16.3133199354728,16.6922988568882,72500.7076841667,0.0,1.0
2016-05-18,38.14,38.59,37.49,37.58,29945,16.4252909804364,16.6190870197966,16.1453633680273,16.1841225758994,69533.1547770033,0.0,1.0
2016-05-19,38.26,39.15,37.61,37.96,21812,16.4769699242658,16.8602554243337,16.1970423118567,16.3477725646924,50648.0939053596,0.0,1.0
2016-05-20,38.61,38.98,38.28,38.5,19125,16.6277001771015,16.7870435872421,16.4855830815707,16.5803278119246,44408.802307904,0.0,1.0
2016-05-23,38.78,39.67,38.51,38.61,27729,16.7009120141931,17.084197514261,16.584634390577,16.6277001771015,64387.5387814834,0.0,1.0
2016-05-24,40.29,40.55,38.84,39.15,53584,17.3512053907127,17.4631764356764,16.7267514861078,16.8602554243337,124423.595444012,0.0,1.0
2016-05-25,40.31,40.7,40.14,40.37,20084,17.3598185480176,17.5277751154631,17.286606710926,17.3856580199323,46635.6280027161,0.0,1.0
2016-05-26,39.61,40.39,39.4497,40.39,10856,17.0583580423463,17.3942711772372,16.9893235865475,17.3942711772372,25207.9455087375,0.0,1.0
2016-05-27,39.52,39.61,38.62,39.59,12049,17.0195988344743,17.0583580423463,16.6320067557539,17.0497448850414,27978.1259611991,0.0,1.0
2016-05-31,39.02,39.5,38.26,39.5,25691,16.8042699018519,17.0109856771694,16.4769699242658,17.0109856771694,59655.2439263978,0.0,1.0
2016-06-01,39.73,39.8,38.39,38.39,24225,17.1100369861757,17.1401830367428,16.5329554467476,16.5329554467476,56251.1495900116,0.0,1.0
2016-06-02,43.1,45.0699,39.715,39.75,116620,18.5613539920506,19.4097069207963,17.103577118197,17.1186501434806,270795.007850864,0.0,1.0
2016-06-03,43.8,45.65,43.54,43.75,84593,18.862814497722,19.6595315484248,18.7508434527583,18.8412816044597,196427.388948105,0.0,1.0
2016-06-06,43.79,44.8,42.95,43.89,56613,18.8585079190695,19.2934723629668,18.4967553122639,18.901573705594,131457.020918032,0.0,1.0
2016-06-07,44.19,44.81,43.64,43.76,39740,19.0307710651674,19.2977789416192,18.7939092392828,18.8455881831122,92277.4276452867,0.0,1.0
2016-06-08,44.3,44.66,43.93,43.93,43046,19.0781434303444,19.2331802618325,18.9188000202038,18.9188000202038,99954.0551187467,0.0,1.0
2016-06-09,44.19,44.67,43.28,44.06,33062,19.0307710651674,19.2374868404849,18.6388724077947,18.9747855426856,76770.918792362,0.0,1.0
2016-06-10,44.42,44.7,43.85,43.92,34344,19.1298223741737,19.2504065764423,18.8843473909842,18.9144934415514,79747.7598150409,0.0,1.0
2016-06-13,43.71,44.53,43.3901,44.3,30118,18.8240552898499,19.1771947393507,18.6862878387581,19.0781434303444,69934.8657730434,0.0,1.0
2016-06-14,43.69,44.465,43.308,43.55,36339,18.815442132545,19.1492019781098,18.6509308280215,18.7551500314108,84380.207428336,0.0,1.0
2016-06-15,43.52,44.11,43.39,43.74,20062,18.7422302954534,18.9963184359479,18.6862447729716,18.8369750258073,46584.5433673815,0.0,1.0
2016-06-16,42.95,43.87,42.91,43.3,26339,18.4967553122639,18.8929605482891,18.4795289976541,18.6474855650996,61159.9186398893,0.0,1.0
2016-06-17,42.6,43.48,42.38,43.08,83134,18.3460250594282,18.7250039808436,18.2512803290744,18.5527408347457,193039.548813872,0.0,1.0
2016-06-20,42.81,43.44,42.27,42.89,58318,18.4364632111296,18.7077776662338,18.2039079638974,18.4709158403492,135416.080156463,0.0,1.0
2016-06-21,42.67,42.9,41.84,42.63,48369,18.3761711099954,18.4752224190017,18.0187250818422,18.3589447953856,112314.214840837,0.0,1.0
2016-06-22,42.33,42.89,42.13,42.22,40883,18.2297474358121,18.4709158403492,18.1436158627632,18.1823750706352,94931.506653806,0.0,1.0
2016-06-23,43.09,43.48,42.5,42.75,46434,18.5570474133982,18.7250039808436,18.3029592729037,18.4106237392149,107821.088960272,0.0,1.0
2016-06-24,42.4,42.9,40.4,41.31,172593,18.2598934863793,18.4752224190017,17.3985777558897,17.7904764132624,400765.930286434,0.0,1.0
2016-06-27,41.43,42.35,41.17,42.01,74043,17.8421553570918,18.238360593117,17.7301843121282,18.0919369189338,171929.984276295,0.0,1.0
2016-06-28,41.255,42.88,40.92,41.49,77714,17.766790230674,18.4666092616968,17.622519845817,17.8679948290065,180454.152290533,0.0,1.0
2016-06-29,42.53,44.6812,41.1,41.5,54307,18.3158790088611,19.2423102085757,17.700038261561,17.8723014076589,126102.422323416,0.0,1.0
2016-06-30,43.41,43.43,42.07,42.52,50366,18.6948579302765,18.7034710875814,18.1177763908485,18.3115724302086,116951.30651189,0.0,1.0
2016-07-01,43.41,43.994,42.79,43.17,56733,18.6948579302765,18.9463621235795,18.4278500538247,18.5915000426178,131735.664383494,0.0,1.0
2016-07-05,42.75,43.38,42.0201,43.0,62003,18.4106237392149,18.6819381943192,18.0962865633728,18.5182882055261,143972.756575005,0.0,1.0
2016-07-06,42.84,43.455,42.0792,42.46,64713,18.449382947087,18.7142375342125,18.1217384432087,18.285732958294,150265.454836674,0.0,1.0
2016-07-07,42.42,43.5,42.03,43.26,30909,18.2685066436842,18.7336171381485,18.1005500762387,18.6302592504898,71771.5906162092,0.0,1.0
2016-07-08,43.39,43.98,41.92,42.65,49459,18.6862447729716,18.940332913466,18.0531777110618,18.3675579526905,114845.226318778,0.0,1.0
2016-07-11,43.91,43.91,43.17,43.34,32644,18.9101868628989,18.9101868628989,18.5915000426178,18.6647118797094,75800.3107210048,0.0,1.0
2016-07-12,44.54,44.71,43.79,44.04,41669,19.1815013180031,19.2547131550947,18.8585079190695,18.9661723853807,96756.6213525779,0.0,1.0
2016-07-13,44.77,44.84,44.3104,44.82,36784,19.2805526270094,19.3106986775766,19.0826222721429,19.3020855202717,85413.5102794218,0.0,1.0
2016-07-14,44.61,45.24,44.47,45.0,45922,19.2116473685703,19.4829618236745,19.151355267436,19.3796039360157,106632.210174304,0.0,1.0
2016-07-15,44.67,45.495,44.605,44.94,52991,19.2374868404849,19.5927795793119,19.209494079244,19.353764464101,123046.632318857,0.0,1.0
2016-07-18,44.31,45.15,44.21,44.88,37094,19.0824500089968,19.4442026158024,19.0393842224723,19.3279249921864,86133.3392318636,0.0,1.0
2016-07-19,43.99,45.48,43.85,44.4,27558,18.9446394921185,19.5863197113332,18.8843473909842,19.1212092168689,63990.4718432009,0.0,1.0
2016-07-20,44.04,44.6999,40.62,44.36,47543,18.9661723853807,19.2503635106558,17.4933224862435,19.1039829022591,110396.218986911,0.0,1.0
2016-07-21,43.73,44.26,43.44,43.94,42003,18.8326684471548,19.0609171157346,18.7077776662338,18.9231065988562,97532.1789981121,0.0,1.0
2016-07-22,43.7,44.58,43.56,44.58,16032,18.8197487111975,19.1987276326129,18.7594566100632,19.1987276326129,37226.7669856374,0.0,1.0
2016-07-25,43.73,44.43,42.65,43.4,50869,18.8326684471548,19.1341289528262,18.3675579526905,18.6905513516241,118119.287037949,0.0,1.0
2016-07-26,43.31,44.0,41.83,43.84,18317,18.651792143752,18.9489460707709,18.0144185031897,18.8800408123318,42532.6029737975,0.0,1.0
2016-07-27,43.86,44.145,42.61,43.4,90695,18.8886539696367,19.0113914612314,18.3503316380807,18.6905513516241,210596.409166815,0.0,1.0
2016-07-28,43.24,44.1599,42.22,43.59,86996,18.6216460931849,19.0178082634236,18.1823750706352,18.7723763460206,202007.224343969,0.0,1.0
2016-07-29,42.74,43.68,42.301,43.19,50330,18.4063171605625,18.8111355538926,18.21725835772,18.6001131999226,116867.713472251,0.0,1.0
2016-08-01,42.16,43.11,41.59,43.11,20775,18.1565355987205,18.5656605707031,17.911060615531,18.5656605707031,48240.1499579977,0.0,1.0
2016-08-02,42.24,42.67,41.955,42.25,55839,18.1909882279401,18.3761711099954,18.0682507363453,18.1952948065925,129659.770565806,0.0,1.0
2016-08-03,42.19,42.57,41.41,41.41,27970,18.1694553346779,18.3331053234709,17.8335421997869,17.8335421997869,64947.1477412848,0.0,1.0
2016-08-04,43.24,43.8,42.24,42.745,56010,18.6216460931849,18.862814497722,18.1909882279401,18.4084704498887,130056.837504089,0.0,1.0
2016-08-05,43.83,44.7,43.42,43.42,31188,18.8757342336793,19.2504065764423,18.699164508929,18.699164508929,72419.4366734071,0.0,1.0
2016-08-08,43.91,44.06,43.21,43.7,23935,18.9101868628989,18.9747855426856,18.6087263572275,18.8197487111975,55577.7612151467,0.0,1.0
2016-08-09,44.19,44.27,42.16,43.23,20777,19.0307710651674,19.065223694387,18.1565355987205,18.6173395145324,48244.7940157554,0.0,1.0
2016-08-10,44.33,44.48,43.65,43.65,27927,19.0910631663017,19.1556618460884,18.7982158179353,18.7982158179353,64847.3004994946,0.0,1.0
2016-08-11,43.87,44.23,43.23,43.93,32454,18.8929605482891,19.0479973797772,18.6173395145324,18.9188000202038,75359.1252340244,0.0,1.0
2016-08-12,43.37,44.53,43.03,43.95,71618,18.6776316156667,19.1771947393507,18.5312079414835,18.9274131775087,166299.064245096,0.0,1.0
2016-08-15,43.48,43.9999,42.66,43.35,102284,18.7250039808436,18.9489030049844,18.3718645313429,18.6690184583618,237506.401843747,0.0,1.0
2016-08-16,43.25,43.98,42.7025,43.48,64674,18.6259526718373,18.940332913466,18.3901674906158,18.7250039808436,150174.895710399,0.0,1.0
2016-08-17,42.98,43.435,42.5805,43.3,64546,18.5096750482212,18.7056243769076,18.337627231056,18.6474855650996,149877.676013907,0.0,1.0
2016-08-18,43.63,43.67,41.445,42.63,19138,18.7896026606304,18.8068289752402,17.8486152250705,18.3589447953856,44438.9886833288,0.0,1.0
2016-08-19,44.06,44.11,42.05,43.45,27157,18.9747855426856,18.9963184359479,18.1091632335436,18.7120842448863,63059.3382627843,0.0,1.0
2016-08-22,44.21,44.32,43.74,43.74,22785,19.0393842224723,19.0867565876493,18.8369750258073,18.8369750258073,52907.4280044755,0.0,1.0
2016-08-23,44.16,44.64,43.99,44.2,24606,19.0178513292101,19.2245671045276,18.9446394921185,19.0350776438199,57135.8425928515,0.0,1.0
2016-08-24,44.31,44.4,43.79,43.79,29065,19.0824500089968,19.1212092168689,18.8585079190695,18.8585079190695,67489.7693636199,0.0,1.0
2016-08-25,44.51,44.59,43.95,44.18,44062,19.1685815820458,19.2030342112654,18.9274131775087,19.026464486515,102313.236459653,0.0,1.0
2016-08-26,43.97,44.71,43.71,44.5,17294,18.9360263348136,19.2547131550947,18.8240552898499,19.1642750033933,40157.1674307394,0.0,1.0
2016-08-29,44.38,44.63,43.78,43.78,37512,19.112596059564,19.2202605258752,18.8542013404171,18.8542013404171,87103.9473032204,0.0,1.0
2016-08-30,44.38,44.73,44.24,44.24,14044,19.112596059564,19.2633263123996,19.0523039584297,19.0523039584297,32610.5735744942,0.0,1.0
2016-08-31,43.68,44.45,43.64,44.45,48434,18.8111355538926,19.1427421101311,18.7939092392828,19.1427421101311,112465.146717962,0.0,1.0
2016-09-01,43.95,44.1,42.7005,43.76,74525,18.9274131775087,18.9920118572954,18.3893061748853,18.8455881831122,173049.202195898,0.0,1.0
2016-09-02,44.04,44.21,43.69,43.92,36442,18.9661723853807,19.0393842224723,18.815442132545,18.9144934415514,84619.3764028569,0.0,1.0
2016-09-06,43.625,44.04,43.53,43.85,24795,18.7874493713041,18.9661723853807,18.7465368741059,18.8843473909842,57574.7060509532,0.0,1.0
2016-09-07,43.85,44.1,43.62,43.62,29030,18.8843473909842,18.9920118572954,18.7852960819779,18.7852960819779,67408.4983528603,0.0,1.0
2016-09-08,43.72,44.1199,43.55,43.63,21881,18.8283618685024,19.0005819488138,18.7551500314108,18.7896026606304,50808.3138979998,0.0,1.0
2016-09-09,42.06,43.66,41.95,43.66,32567,18.113469812196,18.8025223965877,18.0660974470191,18.8025223965877,75621.5144973339,0.0,1.0
2016-09-12,42.53,42.55,41.87,42.47,16380,18.3158790088611,18.324492166166,18.0316448177995,18.2900395369464,38034.8330354754,0.0,1.0
2016-09-13,41.52,42.25,41.16,42.03,76270,17.8809145649638,18.1952948065925,17.7258777334757,18.1005500762387,177101.142589482,0.0,1.0
2016-09-14,42.04,42.24,41.66,41.97,24202,18.1048566548911,18.1909882279401,17.9412066660981,18.074710604324,56197.7429257984,0.0,1.0
2016-09-15,42.28,42.58,41.68,42.04,29741,18.2082145425499,18.3374119021233,17.949819823403,18.1048566548911,69059.4608857187,0.0,1.0
2016-09-16,42.11,42.806,41.555,42.42,55697,18.1350027054583,18.4347405796686,17.8959875902474,18.2685066436842,129330.04246501,0.0,1.0
2016-09-19,42.01,42.7,41.75,42.11,47582,18.0919369189338,18.3890908459527,17.9799658739701,18.1350027054583,110486.778113186,0.0,1.0
2016-09-20,41.41,42.2,41.3,42.2,18897,17.8335421997869,18.1737619133303,17.78616983461,18.1737619133303,43879.3797235274,0.0,1.0
2016-09-21,42.3,42.53,40.97,41.13,58574,18.3977040032576,18.4977388004384,17.8192419152119,17.8888313393377,134673.337475225,0.42,1.0
2016-09-22,42.77,42.84,42.083,42.38,51486,18.6021229366271,18.6325683096822,18.303323346787,18.4324987153205,118376.608277554,0.0,1.0
2016-09-23,42.5,42.872,42.355,42.43,37185,18.4846907834148,18.6464861945073,18.4216253678008,18.4542454103598,85495.7498893065,0.0,1.0
2016-09-26,42.45,43.6381,41.7,41.72,152005,18.4629440883755,18.9796890558997,18.1367436627859,18.1454423408016,349489.887371898,0.0,1.0
2016-09-27,42.76,43.67,42.0,42.47,102642,18.5977735976193,18.9935634473347,18.2672238330217,18.4716427663913,235994.480573838,0.0,1.0
2016-09-28,42.9,43.41,42.49,42.7201,91256,18.6586643437293,18.8804806331303,18.480341444407,18.5804197349779,209815.79002013,0.0,1.0
2016-09-29,42.47,43.0,41.91,42.72,36426,18.4716427663913,18.702157733808,18.228079781951,18.5803762415878,83750.6571323884,0.0,1.0
2016-09-30,43.33,43.65,41.98,41.98,36974,18.8456859210674,18.984864769319,18.258525155006,18.258525155006,85010.6187012831,0.0,1.0
2016-10-03,43.06,43.4,42.49,43.4,24027,18.7282537678551,18.8761312941225,18.480341444407,18.8761312941225,55242.8770361803,0.0,1.0
2016-10-04,42.46,43.28,42.35,42.9,23656,18.4672934273834,18.8239392260281,18.4194506982969,18.6586643437293,54389.8738572389,0.0,1.0
2016-10-05,42.38,42.9,42.21,42.5,69034,18.4324987153205,18.6586643437293,18.3585599521868,18.4846907834148,158722.968881494,0.0,1.0
2016-10-06,42.62,42.84,42.06,42.06,23731,18.5368828515092,18.6325683096822,18.2933198670689,18.2933198670689,54562.3138529817,0.0,1.0
2016-10-07,42.26,42.87,41.63,42.87,52220,18.3803066472261,18.6456163267057,18.1062982897308,18.6456163267057,120064.22103589,0.0,1.0
2016-10-10,43.05,43.2,39.455,39.455,9083,18.7239044288473,18.7891445139652,17.1603170555208,17.1603170555208,20883.633084431,0.0,1.0
2016-10-11,42.1,42.3,41.5,42.3,24486,18.3107172231004,18.3977040032576,18.0497568826286,18.3977040032576,56298.2098101263,0.0,1.0
2016-10-12,42.35,42.7,41.75,41.95,10706,18.4194506982969,18.5716775635721,18.1584903578252,18.2454771379824,24615.2345923064,0.0,1.0
2016-10-13,41.1,43.2,38.6,43.2,18381,17.8757833223141,18.7891445139652,16.7884485703485,18.7891445139652,42261.5941566583,0.0,1.0
2016-10-14,41.15,41.6,40.7,41.5,21771,17.8975300173534,18.0932502727072,17.7018097619996,18.0497568826286,50055.8819642353,0.0,1.0
2016-10-17,41.4,42.3,40.85,40.85,9288,18.00626349255,18.3977040032576,17.7670498471176,17.7670498471176,21354.9690727948,0.0,1.0
2016-10-18,41.15,41.6,40.65,41.5,21536,17.8975300173534,18.0932502727072,17.6800630669603,18.0497568826286,49515.5699775744,0.0,1.0
2016-10-19,41.65,42.25,41.0,41.1,44656,18.1149969677465,18.3759573082183,17.8322899322355,17.8757833223141,102673.072665238,0.0,1.0
2016-10-20,41.6,42.2,41.025,41.7,11942,18.0932502727072,18.354210613179,17.8431632797552,18.1367436627859,27457.0457221486,0.0,1.0
2016-10-21,41.15,41.75,40.975,41.15,9841,17.8975300173534,18.1584903578252,17.8214165847158,17.8975300173534,22626.4266414055,0.0,1.0
2016-10-24,41.5,41.5,39.85,41.5,14382,18.0497568826286,18.0497568826286,17.3321159463313,18.0497568826286,33067.0935836494,0.0,1.0
2016-10-25,40.95,41.35,40.8,41.35,11938,17.8105432371962,17.9845167975107,17.7453031520783,17.9845167975107,27447.8489223756,0.0,1.0
2016-10-26,40.2,40.9,39.85,40.6,14427,17.4843428116065,17.7887965421569,17.3321159463313,17.658316371921,33170.5575810951,0.0,1.0
2016-10-27,40.0,40.35,39.75,39.8,12364,17.3973560314493,17.5495828967244,17.2886225562527,17.310369251292,28427.308098195,0.0,1.0
2016-10-28,39.75,40.1,39.55,40.1,10556,17.2886225562527,17.4408494215279,17.2016357760955,17.4408494215279,24270.3546008207,0.0,1.0
2016-10-31,40.35,40.35,38.95,39.75,28874,17.5495828967244,17.5495828967244,16.9406754356237,17.2886225562527,66387.0991610551,0.0,1.0
2016-11-01,39.55,40.65,39.05,40.1,15344,17.2016357760955,17.6800630669603,16.9841688257023,17.4408494215279,35278.9239290443,0.0,1.0
2016-11-02,39.6,40.55,39.5,39.5,16360,17.2233824711348,17.6365696768817,17.1798890810561,17.1798890810561,37614.9110713742,0.0,1.0
2016-11-03,39.85,41.35,38.85,39.55,24336,17.3321159463313,17.9845167975107,16.8971820455451,17.2016357760955,55953.3298186409,0.0,1.0
2016-11-04,39.85,40.67,39.7,40.2,22635,17.3321159463313,17.688761744976,17.2668758612134,17.4843428116065,52042.390715193,0.0,1.0
2016-11-07,41.25,41.65,39.85,39.85,38266,17.9410234074321,18.1149969677465,17.3321159463313,17.3321159463313,87981.1850279464,0.0,1.0
2016-11-08,41.1,41.725,40.9,41.05,16832,17.8757833223141,18.1476170103055,17.7887965421569,17.8540366272748,38700.1334445826,0.0,1.0
2016-11-09,42.25,42.45,39.95,40.5,36571,18.3759573082183,18.4629440883755,17.37560933641,17.6148229818424,84084.041124158,0.0,1.0
2016-11-10,43.35,43.35,40.5,42.6,32783,18.8543845990831,18.8543845990831,17.6148229818424,18.5281841734935,75374.6717391726,0.0,1.0
2016-11-11,45.0,45.0,43.25,43.25,74202,19.5720255353804,19.5720255353804,18.8108912090045,18.8108912090045,170605.234188149,0.0,1.0
2016-11-14,44.9,45.0,41.505,45.0,32368,19.5285321453018,19.5720255353804,18.0519315521325,19.5720255353804,74420.5037627287,0.0,1.0
2016-11-15,45.8,46.1,44.25,44.9,27983,19.9199726560094,20.0504528262453,19.2458251097908,19.5285321453018,64338.5120116299,0.0,1.0
2016-11-16,44.25,45.65,42.6,45.5,54431,19.2458251097908,19.8547325708915,18.5281841734935,19.7894924857735,125147.752110389,0.0,1.0
2016-11-17,45.0,45.15,44.255,44.4,23473,19.5720255353804,19.6372656204984,19.2479997792947,19.3110651949087,53969.1202676264,0.0,1.0
2016-11-18,45.75,45.75,44.6,45.05,28707,19.8982259609701,19.8982259609701,19.3980519750659,19.5937722304197,66003.1327705342,0.0,1.0
2016-11-21,46.3,46.4,45.2,45.95,28359,20.1374396064025,20.1809329964811,19.6590123155377,19.9852127411273,65203.0111902875,0.0,1.0
2016-11-22,48.15,48.35,45.99,46.5,46810,20.9420673228571,21.0290541030143,20.0026100971588,20.2244263865598,107625.549342972,0.0,1.0
2016-11-23,47.9,48.0,46.85,47.65,32550,20.8333338476605,20.8768272377391,20.376653251835,20.7246003724639,74838.958152398,0.0,1.0
2016-11-25,47.45,47.75,47.15,47.6,14388,20.6376135923067,20.7680937625426,20.5071334220708,20.7028536774246,33080.8887833088,0.0,1.0
2016-11-28,48.55,48.8,47.15,47.15,23050,21.1160408831715,21.2247743583681,20.5071334220708,20.5071334220708,52996.5586916368,0.0,1.0
2016-11-29,48.35,49.2,47.9,48.25,38905,21.0290541030143,21.3987479186826,20.8333338476605,20.9855607129357,89450.3737916757,0.0,1.0
2016-11-30,48.55,49.1,48.325,48.65,19722,21.1160408831715,21.355254528604,21.0181807554946,21.1595342732502,45344.8212805406,0.0,1.0
2016-12-01,48.45,49.3,47.95,48.65,29375,21.0725474930929,21.4422413087612,20.8550805426998,21.1595342732502,67538.9983326173,0.0,1.0
2016-12-02,48.15,49.0,48.0,48.45,14899,20.9420673228571,21.3117611385254,20.8768272377391,21.0725474930929,34255.7799543034,0.0,1.0
2016-12-05,49.9,50.35,48.35,48.35,51525,21.703201649233,21.8989219045868,21.0290541030143,21.0290541030143,118466.277075339,0.0,1.0
2016-12-06,51.35,51.8,49.5,49.55,58720,22.333855805373,22.5295760607268,21.5292280889185,21.5509747839578,135009.020666937,0.0,1.0
2016-12-07,52.6,52.7,50.9977,51.5,32568,22.8775231813558,22.9210165714344,22.180628592126,22.3990958904909,74880.3437513762,0.0,1.0
2016-12-08,53.0,53.0,52.2,52.5,47014,23.0514967416703,23.0514967416703,22.7035496210413,22.8340297912772,108094.586131393,0.0,1.0
2016-12-09,54.2,54.25,52.55,52.64,56830,23.5734174226138,23.5951641176531,22.8557764863165,22.8949205373872,130663.532774217,0.0,1.0
2016-12-12,54.3,54.35,53.5,53.95,36530,23.6169108126924,23.6386575077317,23.2689636920634,23.4646839474172,83989.7739264853,0.0,1.0
2016-12-13,52.9,54.45,52.7,54.25,45294,23.0080033515917,23.6821508978103,22.9210165714344,23.5951641176531,104139.962229023,0.0,1.0
2016-12-14,52.45,53.0,52.1,52.9,26500,22.8122830962379,23.0514967416703,22.6600562309627,23.0080033515917,60928.7984958077,0.0,1.0
2016-12-15,53.1,53.4,51.7,52.4,35888,23.0949901317489,23.2254703019848,22.4860826706482,22.7905364011985,82513.6875629265,0.0,1.0
2016-12-16,52.1,53.1,51.25,53.1,201848,22.6600562309627,23.0949901317489,22.2903624152944,23.0949901317489,464088.91014271,0.0,1.0
2016-12-19,53.1,53.55,51.7,51.7,41065,23.0949901317489,23.2907103871027,22.4860826706482,22.4860826706482,94416.6456690698,0.0,1.0
2016-12-20,53.5,53.5,52.95,53.45,23769,23.2689636920634,23.2689636920634,23.029750046631,23.2472169970241,54649.6834508248,0.0,1.0
2016-12-21,53.7,54.45,52.9,53.21,34411,23.3559504722206,23.6821508978103,23.0080033515917,23.1428328608354,79117.7692467641,0.0,1.0
2016-12-22,53.45,53.95,53.25,53.9,32646,23.2472169970241,23.4646839474172,23.1602302168668,23.4429372523779,75059.6813469488,0.0,1.0
2016-12-23,53.75,54.35,53.55,53.95,29581,23.37769716726,23.6386575077317,23.2907103871027,23.4646839474172,68012.6335209241,0.0,1.0
2016-12-27,54.1,54.4,53.9,53.9,12832,23.5299240325351,23.660404202771,23.4429372523779,23.4429372523779,29503.3336716305,0.0,1.0
2016-12-28,54.1,54.5,53.7,54.35,17777,23.5299240325351,23.7038975928496,23.3559504722206,23.6386575077317,40872.8773909426,0.0,1.0
2016-12-29,54.25,54.5,53.55,54.35,12195,23.5951641176531,23.7038975928496,23.2907103871027,23.6386575077317,28038.7433077878,0.0,1.0
2016-12-30,53.95,54.5,53.6,54.5,10958,23.4646839474172,23.7038975928496,23.312457082142,23.7038975928496,25194.6329780024,0.0,1.0
2017-01-03,53.75,54.45,53.1,54.45,31583,23.37769716726,23.6821508978103,23.0949901317489,23.6821508978103,72615.6318072866,0.0,1.0
2017-01-04,54.0,54.15,53.75,54.0,37247,23.4864306424565,23.5516707275744,23.37769716726,23.4864306424565,85638.300285787,0.0,1.0
2017-01-05,53.7,54.0,53.05,54.0,29456,23.3559504722206,23.4864306424565,23.0732434367096,23.4864306424565,67725.2335280196,0.0,1.0
2017-01-06,53.65,53.95,53.55,53.85,17013,23.3342037771813,23.4646839474172,23.2907103871027,23.4211905573386,39116.2886343087,0.0,1.0
2017-01-09,52.8,53.95,52.65,53.95,14125,22.964509961513,23.4646839474172,22.8992698763951,23.4646839474172,32476.1991982373,0.0,1.0
2017-01-10,53.2,53.7,52.4,53.05,22582,23.1384835218275,23.3559504722206,22.7905364011985,23.0732434367096,51920.5331182013,0.0,1.0
2017-01-11,53.5,53.5,53.05,53.1,26907,23.2689636920634,23.2689636920634,23.0732434367096,23.0949901317489,61864.5728727057,0.0,1.0
2017-01-12,53.45,53.6,52.3,53.2,21397,23.2472169970241,23.312457082142,22.7470430111199,23.1384835218275,49195.9811854642,0.0,1.0
2017-01-13,53.95,54.142,53.45,53.55,18107,23.4646839474172,23.5481912563682,23.2472169970241,23.2907103871027,41631.6133722111,0.0,1.0
2017-01-17,52.25,53.6,52.2,53.6,32836,22.7252963160806,23.312457082142,22.7035496210413,23.312457082142,75496.5293361641,0.0,1.0
2017-01-18,53.4,53.4,52.1,52.55,17191,23.2254703019848,23.2254703019848,22.6600562309627,22.8557764863165,39525.546224205,0.0,1.0
2017-01-19,52.25,53.45,52.05,53.4,23154,22.7252963160806,23.2472169970241,22.6383095359234,23.2254703019848,53235.6754857334,0.0,1.0
2017-01-20,52.7,53.3,52.2,52.2,22767,22.9210165714344,23.1819769119061,22.7035496210413,22.7035496210413,52345.8851077003,0.0,1.0
2017-01-23,52.45,52.8,52.35,52.35,18862,22.8122830962379,22.964509961513,22.7687897061592,22.7687897061592,43367.5093293557,0.0,1.0
2017-01-24,53.85,54.15,52.15,52.15,36572,23.4211905573386,23.5516707275744,22.681802926002,22.681802926002,84086.3403241012,0.0,1.0
2017-01-25,54.7,54.8,53.5,54.3,18581,23.7908843730069,23.8343777630855,23.2689636920634,23.6169108126924,42721.4341453058,0.0,1.0
2017-01-26,54.0,54.6,53.4,54.5,18996,23.4864306424565,23.7473909829282,23.2254703019848,23.7038975928496,43675.6021217497,0.0,1.0
2017-01-27,53.85,54.55,53.5,53.95,13352,23.4211905573386,23.7256442878889,23.2689636920634,23.4646839474172,30698.9176421142,0.0,1.0
2017-01-30,52.6,53.25,52.0,52.4,33956,22.8775231813558,23.1602302168668,22.616562840884,22.7905364011985,78071.6332725906,0.0,1.0
2017-01-31,53.65,53.9,52.05,52.75,31006,23.3342037771813,23.4429372523779,22.6383095359234,22.9427632664737,71288.9934400385,0.0,1.0
2017-02-01,53.45,54.45,52.9,54.0,20062,23.2472169970241,23.6821508978103,23.0080033515917,23.4864306424565,46126.5492612414,0.0,1.0
2017-02-02,51.95,53.2796,51.85,53.2796,15497,22.5948161458447,23.1731042603301,22.5513227557661,23.1731042603301,35630.7015203598,0.0,1.0
2017-02-03,52.3,52.75,52.1,52.5,12946,22.7470430111199,22.9427632664737,22.6600562309627,22.8340297912772,29765.4424651596,0.0,1.0
2017-02-06,51.7,52.395,51.35,52.1,19564,22.4860826706482,22.7883617316946,22.333855805373,22.6600562309627,44981.5476895088,0.0,1.0
2017-02-07,50.2,51.9,49.95,50.805,34447,21.8336818194688,22.5730694508054,21.7249483442723,22.0968168294445,79200.5404447206,0.0,1.0
2017-02-08,49.55,50.7,48.85,49.95,21362,21.5509747839578,22.0511487698619,21.2465210534074,21.7249483442723,49115.5091874508,0.0,1.0
2017-02-09,50.45,51.15,49.5,49.5,22682,21.9424152946654,22.2468690252157,21.5292280889185,21.5292280889185,52150.453112525,0.0,1.0
2017-02-10,51.4,51.65,50.8,50.8,17019,22.3556025004123,22.4643359756089,22.0946421599406,22.0946421599406,39130.0838339681,0.0,1.0
2017-02-13,51.2,51.8,50.5,51.8,19353,22.2686157202551,22.5295760607268,21.9641619897047,22.5295760607268,44496.4165014856,0.0,1.0
2017-02-14,50.7,51.15,49.7,50.85,28594,22.0511487698619,22.2468690252157,21.6162148690757,22.1163888549799,65743.3231769485,0.0,1.0
2017-02-15,51.25,51.8,50.15,50.15,14486,22.2903624152944,22.5295760607268,21.8119351244295,21.8119351244295,33306.2103777461,0.0,1.0
2017-02-16,50.7,52.05,50.25,52.05,18522,22.0511487698619,22.6383095359234,21.8554285145081,22.6383095359234,42585.7813486549,0.0,1.0
2017-02-17,50.05,50.75,49.6,50.7,25190,21.7684417343509,22.0728954649013,21.5727214789971,22.0511487698619,57916.846570166,0.0,1.0
2017-02-21,50.6,51.15,50.0,50.3,23553,22.0076553797833,22.2468690252157,21.7466950393116,21.8771752095475,54153.0562630854,0.0,1.0
2017-02-22,51.0,51.35,49.9,50.4,30587,22.1816289400978,22.333855805373,21.703201649233,21.9206685996261,70325.6286638218,0.0,1.0
2017-02-23,50.4,50.9,50.0,50.9,19623,21.9206685996261,22.1381355500192,21.7466950393116,22.1381355500192,45117.2004861599,0.0,1.0
2017-02-24,49.9,50.05,49.6,49.95,8992,21.703201649233,21.7684417343509,21.5727214789971,21.7249483442723,20674.4058895963,0.0,1.0
2017-02-27,49.55,50.0,49.3,50.0,30114,21.5509747839578,21.7466950393116,21.4422413087612,21.7466950393116,69238.10709067,0.0,1.0
2017-02-28,49.45,50.2,48.9734,49.65,25151,21.5074813938792,21.8336818194688,21.3001918967644,21.5944681740364,57827.1777723796,0.0,1.0
2017-03-01,51.2,51.35,49.8,50.35,28347,22.2686157202551,22.333855805373,21.6597082591543,21.8989219045868,65175.4207909684,0.0,1.0
2017-03-02,50.2,52.0,49.25,51.0,14098,21.8336818194688,22.616562840884,21.4204946137219,22.1816289400978,32414.1207997698,0.0,1.0
2017-03-03,50.0,51.5203,49.95,51.5203,19049,21.7466950393116,22.4079250486769,21.7249483442723,22.4079250486769,43797.4597187413,0.0,1.0
2017-03-06,49.2,49.85,49.2,49.8,14452,21.3987479186826,21.6814549541936,21.3987479186826,21.6597082591543,33228.037579676,0.0,1.0
2017-03-07,49.25,49.8,48.1,49.2,35810,21.4204946137219,21.6597082591543,20.9203206278177,21.3987479186826,82334.349967354,0.0,1.0
2017-03-08,48.65,49.65,48.6,49.65,18788,21.1595342732502,21.5944681740364,21.1377875782109,21.5944681740364,43197.3685335561,0.0,1.0
2017-03-09,48.25,49.1,48.1,49.0,16474,20.9855607129357,21.355254528604,20.9203206278177,21.3117611385254,37877.0198649033,0.0,1.0
2017-03-10,47.9,48.8,47.8,48.8,20268,20.8333338476605,21.2247743583681,20.7898404575819,21.2247743583681,46600.1844495484,0.0,1.0
2017-03-13,48.9,49.05,47.75,47.75,24010,21.2682677484467,21.3335078335647,20.7680937625426,20.7680937625426,55203.7906371452,0.0,1.0
2017-03-14,48.75,49.2,47.95,49.2,32884,21.2030276633288,21.3987479186826,20.8550805426998,21.3987479186826,75606.8909334394,0.0,1.0
2017-03-15,48.85,49.325,48.75,48.9,28837,21.2465210534074,21.4531146562809,21.2030276633288,21.2682677484467,66302.0287631552,0.0,1.0
2017-03-16,48.65,49.35,48.05,48.75,28361,21.1595342732502,21.4639880038005,20.8985739327784,21.2030276633288,65207.6095901738,0.0,1.0
2017-03-17,49.35,49.55,48.3,48.5,175755,21.4639880038005,21.5509747839578,21.007307407975,21.0942941881322,404095.886023801,0.0,1.0
2017-03-20,49.3,49.75,48.6,49.05,26419,21.4422413087612,21.637961564115,21.1377875782109,21.3335078335647,60742.5633004056,0.0,1.0
2017-03-21,48.55,49.6,48.35,49.45,49760,21.1160408831715,21.5727214789971,21.0290541030143,21.5074813938792,114408.189175525,0.0,1.0
2017-03-22,47.25,49.1944,46.85,48.1,36486,20.7332990504797,21.5865017314056,20.5577790585179,21.1062790333983,83149.5024406216,0.42,1.0
2017-03-23,48.4,48.55,47.4,47.9,28503,21.2379190273696,21.3037390243553,20.7991190474653,21.0185190374175,64956.7030659718,0.0,1.0
2017-03-24,47.85,48.65,47.45,48.25,24877,20.9965790384223,21.3476190223457,20.8210590464605,21.172099030384,56693.2569263648,0.0,1.0
2017-03-27,48.5,48.65,46.85,47.0,19312,21.2817990253601,21.3476190223457,20.5577790585179,20.6235990555036,44010.9409399026,0.0,1.0
2017-03-28,49.1,49.25,46.55,48.25,21981,21.5450790133027,21.6108990102883,20.4261390645466,21.172099030384,50093.4389395194,0.0,1.0
2017-03-29,48.45,48.9,48.1,48.85,16265,21.2598590263649,21.4573190173218,21.1062790333983,21.4353790183266,37067.0026091298,0.0,1.0
2017-03-30,49.1,49.15,48.5,48.6,17771,21.5450790133027,21.5670190122979,21.2817990253601,21.3256790233505,40499.0902777034,0.0,1.0
2017-03-31,49.0,49.8,48.9,49.05,36368,21.5011990153122,21.8522389992357,21.4573190173218,21.5231390143075,82880.5872049701,0.0,1.0
2017-04-03,48.25,49.3,47.95,49.3,19136,21.172099030384,21.6328390092835,21.0404590364127,21.6328390092835,43609.8470290999,0.0,1.0
2017-04-04,47.75,48.475,46.4749,46.4749,20719,20.9526990404318,21.2708290258625,20.3931851860558,20.3931851860558,47217.4132836498,0.0,1.0
2017-04-05,47.05,48.35,46.9,47.8,24361,20.6455390544988,21.2159790283744,20.5797190575131,20.974639039427,55517.3225060568,0.0,1.0
2017-04-06,47.0,47.5,46.6,47.25,34806,20.6235990555036,20.8429990454557,20.4480790635418,20.7332990504797,79320.8787465954,0.0,1.0
2017-04-07,47.0,47.25,46.5,46.95,14547,20.6235990555036,20.7332990504797,20.4041990655514,20.6016590565084,33151.7790934529,0.0,1.0
2017-04-10,46.7,47.563,46.55,47.563,6264,20.4919590615323,20.8706434441897,20.4261390645466,20.8706434441897,14275.2969162982,0.0,1.0
2017-04-11,47.1,47.2,43.1,46.6,24183,20.667479053494,20.7113590514844,18.9122791338767,20.4480790635418,55111.670709904,0.0,1.0
2017-04-12,45.8,47.05,45.35,46.8,22833,20.0970390796184,20.6455390544988,19.8995790886614,20.5358390595227,52035.0980986328,0.0,1.0
2017-04-13,44.85,46.25,43.65,45.6,30597,19.6801790987093,20.2944990705753,19.1536191228241,20.0092790836375,69728.8090274544,0.0,1.0
2017-04-17,45.4,45.4776,44.4,44.9,21267,19.9215190876567,19.9555699660972,19.4827191077523,19.7021190977045,48466.2738695582,0.0,1.0
2017-04-18,45.5,45.75,44.9,44.9,18459,19.9653990856471,20.0750990806232,19.7021190977045,19.7021190977045,42067.0028381142,0.0,1.0
2017-04-19,46.05,46.15,45.6,45.65,26746,20.2067390745945,20.2506190725849,20.0092790836375,20.0312190826327,60952.600785969,0.0,1.0
2017-04-20,48.1,48.15,46.1,46.1,25666,21.1062790333983,21.1282190323936,20.2286790735897,20.2286790735897,58491.3426969523,0.0,1.0
2017-04-21,48.5,49.95,47.8,47.8,58627,21.2817990253601,21.9180589962214,20.974639039427,20.974639039427,133607.572208144,0.0,1.0
2017-04-24,49.6,49.8,49.25,49.55,27355,21.7644790032548,21.8522389992357,21.6108990102883,21.7425390042596,62340.4768750538,0.0,1.0
2017-04-25,52.0,52.35,48.0998,50.0,65385,22.8175989550252,22.9711789479918,21.1061912734024,21.9399989952166,149008.6668059,0.0,1.0
2017-04-26,52.65,53.5,51.95,52.05,56982,23.1028189419631,23.4757989248817,22.79565895603,22.8395389540205,129858.711507743,0.0,1.0
2017-04-27,51.95,53.22,51.7,53.1,22004,22.79565895603,23.3529349305085,22.6859589610539,23.30027893292,50145.8546210449,0.0,1.0
2017-04-28,51.1,52.25,51.0,51.75,22586,22.4226789731113,22.9272989500013,22.3787989751209,22.7078989600492,51472.199257904,0.0,1.0
2017-05-01,50.5,51.4,50.35,51.35,22216,22.1593989851687,22.5543189670826,22.0935789881831,22.5323789680874,50628.9904681483,0.0,1.0
2017-05-02,50.35,51.15,49.75,50.45,22720,22.0935789881831,22.4446189721066,21.8302990002405,22.1374589861735,51777.577576356,0.0,1.0
2017-05-03,50.65,50.85,49.85,49.85,15485,22.2252189821544,22.3129789781353,21.8741789982309,21.8741789982309,35289.4273226177,0.0,1.0
2017-05-04,50.15,51.0,49.1,51.0,11162,22.0058189922022,22.3787989751209,21.5450790133027,22.3787989751209,25437.5581385249,0.0,1.0
2017-05-05,50.0,50.8,49.85,50.25,22755,21.9399989952166,22.29103897914,21.8741789982309,22.0496989901927,51857.3405699815,0.0,1.0
2017-05-08,49.7,50.25,49.3,50.05,18754,21.8083590012453,22.0496989901927,21.6328390092835,21.9619389942118,42739.2909272439,0.0,1.0
2017-05-09,50.0,50.7,49.35,50.65,17757,21.9399989952166,22.2471589811496,21.6547790082788,22.2252189821544,40467.1850802532,0.0,1.0
2017-05-10,49.85,50.65,49.4,49.85,15235,21.8741789982309,22.2252189821544,21.676719007274,21.8741789982309,34719.6916538638,0.0,1.0
2017-05-11,49.75,49.95,49.0,49.15,17080,21.8302990002405,21.9180589962214,21.5011990153122,21.5670190122979,38924.3408892676,0.0,1.0
2017-05-12,48.8,49.6,47.0,49.6,16005,21.4134390193314,21.7644790032548,20.6235990555036,21.7644790032548,36474.4775136258,0.0,1.0
2017-05-15,49.5,50.6,48.95,49.9,29961,21.7205990052644,22.2032789831592,21.479259016317,21.8961189972261,68279.4014861445,0.0,1.0
2017-05-16,49.9,50.1,49.2,49.85,35881,21.8961189972261,21.983878993207,21.5889590112931,21.8741789982309,81770.7421222375,0.0,1.0
2017-05-17,48.6,49.45,47.75,49.0,42605,21.3256790233505,21.6986590062692,20.9526990404318,21.5011990153122,97094.3526690427,0.0,1.0
2017-05-18,48.95,49.75,47.75,48.75,41603,21.479259016317,21.8302990002405,20.9526990404318,21.3914990203362,94810.8521086771,0.0,1.0
2017-05-19,49.95,51.05,46.7,49.0,190811,21.9180589962214,22.4007389741161,20.4919590615323,21.5011990153122,434847.330762414,0.0,1.0
2017-05-22,48.0,51.05,47.75,51.05,25146,21.0623990354079,22.4007389741161,20.9526990404318,22.4007389741161,57306.2925059441,0.0,1.0
2017-05-23,48.7,48.8,47.779,48.25,19958,21.3695590213409,21.4134390193314,20.9654242398491,21.172099030384,45483.1379079629,0.0,1.0
2017-05-24,47.5,48.9,46.9,48.85,19998,20.8429990454557,21.4573190173218,20.5797190575131,21.4353790183266,45574.2956149635,0.0,1.0
2017-05-25,47.45,47.915,47.0,47.915,20877,20.8210590464605,21.025101037116,20.6235990555036,21.025101037116,47577.4862263022,0.0,1.0
2017-05-26,47.0,47.5503,46.172,47.25,23914,20.6235990555036,20.8650706844449,20.2602726721428,20.7332990504797,54498.6351303247,0.0,1.0
2017-05-30,46.85,47.3,45.9475,46.55,30078,20.5577790585179,20.7552390494749,20.1617620766543,20.4261390645466,68546.0377791215,0.0,1.0
2017-05-31,47.05,47.2,46.25,46.7,16791,20.6455390544988,20.7113590514844,20.2944990705753,20.4919590615323,38265.7264561881,0.0,1.0
2017-06-01,47.5,47.9,46.3,46.5,22146,20.8429990454557,21.0185190374175,20.3164390695705,20.4041990655514,50469.4644808972,0.0,1.0
2017-06-02,48.15,49.5,47.3,49.25,36292,21.1282190323936,21.7205990052644,20.7552390494749,21.6108990102883,82707.3875616686,0.0,1.0
2017-06-05,47.6,49.15,46.4,48.0,14828,20.8868790434462,21.5670190122979,20.360319067561,21.0623990354079,33792.1619851323,0.0,1.0
2017-06-06,47.35,47.95,45.7,46.95,25623,20.7771790484701,21.0404590364127,20.0531590816279,20.6016590565084,58393.3481619265,0.0,1.0
2017-06-07,47.75,47.9,47.3,47.55,15901,20.9526990404318,21.0185190374175,20.7552390494749,20.864939044451,36237.4674754242,0.0,1.0
2017-06-08,49.15,49.8,47.25,47.25,27252,21.5670190122979,21.8522389992357,20.7332990504797,20.7332990504797,62105.745779527,0.0,1.0
2017-06-09,49.8,50.65,49.05,49.25,35450,21.8522389992357,22.2252189821544,21.5231390143075,21.6108990102883,80788.5178293056,0.0,1.0
2017-06-12,49.5,50.375,49.1,49.85,24135,21.7205990052644,22.1045489876807,21.5450790133027,21.8741789982309,55002.2814615032,0.0,1.0
2017-06-13,49.2,49.95,48.8,49.45,17713,21.5889590112931,21.9180589962214,21.4134390193314,21.6986590062692,40366.9116025526,0.0,1.0
2017-06-14,47.95,49.05,47.85,49.05,19850,21.0404590364127,21.5231390143075,20.9965790384223,21.5231390143075,45237.0120990611,0.0,1.0
2017-06-15,47.9,48.25,47.4,47.4,19336,21.0185190374175,21.172099030384,20.7991190474653,20.7991190474653,44065.635564103,0.0,1.0
2017-06-16,48.3,48.5,47.3,47.3,36030,21.1940390293792,21.2817990253601,20.7552390494749,20.7552390494749,82110.3045808147,0.0,1.0
2017-06-19,48.4,48.6,48.2,48.4,10594,21.2379190273696,21.3256790233505,21.1501590313888,21.2379190273696,24143.1186991161,0.0,1.0
2017-06-20,47.25,48.65,47.25,48.2465,17537,20.7332990504797,21.3476190223457,20.7332990504797,21.1705632304543,39965.8176917498,0.0,1.0
2017-06-21,46.1,47.35,45.95,47.3,19833,20.2286790735897,20.7771790484701,20.162859076604,20.7552390494749,45198.2700735858,0.0,1.0
2017-06-22,46.25,46.5,46.1,46.1,10707,20.2944990705753,20.4041990655514,20.2286790735897,20.2286790735897,24400.6392213928,0.0,1.0
2017-06-23,46.7,47.05,45.9,45.9,54704,20.4919590615323,20.6455390544988,20.1409190776088,20.1409190776088,124667.280094057,0.0,1.0
2017-06-26,47.35,48.05,46.6,46.6,38437,20.7771790484701,21.0843390344031,20.4480790635418,20.4480790635418,87595.7195995774,0.0,1.0
2017-06-27,46.95,48.0,46.8,47.1,22030,20.6016590565084,21.0623990354079,20.5358390595227,20.667479053494,50205.1071305952,0.0,1.0
2017-06-28,47.95,48.2,47.35,47.4,21892,21.0404590364127,21.1501590313888,20.7771790484701,20.7991190474653,49890.6130414431,0.0,1.0
2017-06-29,46.9,47.75,46.7,47.75,19918,20.5797190575131,20.9526990404318,20.4919590615323,20.9526990404318,45391.9802009622,0.0,1.0
2017-06-30,46.35,47.0,46.05,46.95,35193,20.3383790685658,20.6235990555036,20.2067390745945,20.6016590565084,80202.8295618264,0.0,1.0
2017-07-03,47.8,47.9,46.3,46.45,9598,20.974639039427,21.0185190374175,20.3164390695705,20.3822590665562,21873.2917948005,0.0,1.0
2017-07-05,47.0,47.65,46.85,47.65,14632,20.6235990555036,20.9088190424414,20.5577790585179,20.9088190424414,33345.4892208293,0.0,1.0
2017-07-06,46.2,47.2,46.15,46.45,16750,20.2725590715801,20.7113590514844,20.2506190725849,20.3822590665562,38172.2898065125,0.0,1.0
2017-07-07,46.95,46.95,46.05,46.25,16113,20.6016590565084,20.6016590565084,20.2067390745945,20.2944990705753,36720.6033225275,0.0,1.0
2017-07-10,46.5,47.15,46.5,46.7,12712,20.4041990655514,20.6894190524892,20.4041990655514,20.4919590615323,28969.9192847992,0.0,1.0
2017-07-11,46.55,46.85,46.0,46.55,20993,20.4261390645466,20.5577790585179,20.1847990755992,20.4261390645466,47841.8435766041,0.0,1.0
2017-07-12,46.9,47.35,46.5,46.6,16618,20.5797190575131,20.7771790484701,20.4041990655514,20.4480790635418,37871.4693734105,0.0,1.0
2017-07-13,47.0,47.0,46.05,46.85,20334,20.6235990555036,20.6235990555036,20.2067390745945,20.5577790585179,46340.0203537686,0.0,1.0
2017-07-14,46.8,47.1,46.7,46.8,15734,20.5358390595227,20.667479053494,20.4919590615323,20.5358390595227,35856.8840486966,0.0,1.0
2017-07-17,47.0,47.2,46.55,46.6,18776,20.6235990555036,20.7113590514844,20.4261390645466,20.4480790635418,42789.4276660942,0.0,1.0
2017-07-18,47.05,47.35,46.6,46.75,18268,20.6455390544988,20.7771790484701,20.4480790635418,20.5138990605275,41631.7247871863,0.0,1.0
2017-07-19,46.8,47.2,46.65,46.95,25253,20.5358390595227,20.7113590514844,20.4700190625371,20.6016590565084,57550.1393721708,0.0,1.0
2017-07-20,46.8,47.0,46.4,46.85,12278,20.5358390595227,20.6235990555036,20.360319067561,20.5577790585179,27980.8581638424,0.0,1.0
2017-07-21,45.9,46.95,45.65,46.95,24412,20.1409190776088,20.6016590565084,20.0312190826327,20.6016590565084,55633.5485824826,0.0,1.0
2017-07-24,45.2,46.9,45.0,46.9,18995,19.8337590916758,20.5797190575131,19.7459990956949,20.5797190575131,43288.5161119226,0.0,1.0
2017-07-25,46.35,46.55,45.5,45.5,17442,20.3383790685658,20.4261390645466,19.9653990856471,19.9653990856471,39749.3181376233,0.0,1.0
2017-07-26,45.55,46.45,45.35,46.45,13164,19.9873390846423,20.3822590665562,19.8995790886614,20.3822590665562,30000.0013739063,0.0,1.0
2017-07-27,44.6,45.65,44.4,45.55,20072,19.5704791037332,20.0312190826327,19.4827191077523,19.9873390846423,45742.9373729145,0.0,1.0
2017-07-28,45.0,45.2,44.2,44.55,13471,19.7459990956949,19.8337590916758,19.3949591117715,19.548539104738,30699.6367751361,0.0,1.0
2017-07-31,44.95,45.35,44.5,45.0,16143,19.7240590966997,19.8995790886614,19.5265991057428,19.7459990956949,36788.971602778,0.0,1.0
2017-08-01,45.1,45.65,44.8,44.8,19617,19.7898790936854,20.0312190826327,19.6582390997141,19.6582390997141,44706.0184557823,0.0,1.0
2017-08-02,44.4,45.2,43.7,45.0,15252,19.4827191077523,19.8337590916758,19.1755591218193,19.7459990956949,34758.4336793391,0.0,1.0
2017-08-03,43.85,45.35,43.6,44.05,9457,19.2413791188049,19.8995790886614,19.1316791238289,19.3291391147858,21551.9608776232,0.0,1.0
2017-08-04,43.4,44.05,43.3,43.8,22142,19.043919127848,19.3291391147858,19.0000391298576,19.2194391198097,50460.348710197,0.0,1.0
2017-08-07,43.15,44.0,42.9,43.3,23786,18.9342191328719,19.3071991157906,18.8245191378958,19.0000391298576,54206.9304679228,0.0,1.0
2017-08-08,42.05,43.25,41.85,43.075,20264,18.4515391549771,18.9780991308623,18.3637791589963,18.9013091343791,46180.4943665176,0.0,1.0
2017-08-09,41.25,42.25,40.65,41.25,31010,18.1004991710537,18.539299150958,17.8372191831111,18.1004991710537,70670.0123522359,0.0,1.0
2017-08-10,40.8,42.1,40.65,40.85,24625,17.9030391800967,18.4734791539724,17.8372191831111,17.9249791790919,56118.963372261,0.0,1.0
2017-08-11,40.15,41.1836,39.4,41.1,40976,17.6178191931589,18.071362852388,17.2887192082307,18.034679174068,93381.9550514422,0.0,1.0
2017-08-14,40.25,40.45,39.25,40.4,43011,17.6616991911493,17.7494591871302,17.222899211245,17.727519188135,98019.6033950993,0.0,1.0
2017-08-15,40.05,40.45,39.65,40.3,26280,17.5739391951685,17.7494591871302,17.3984192032067,17.6836391901446,59890.6134994118,0.0,1.0
2017-08-16,39.7,40.3,39.3,40.3,27464,17.420359202202,17.6836391901446,17.2448392102402,17.6836391901446,62588.8816266303,0.0,1.0
2017-08-17,38.15,39.85,37.85,39.25,27293,16.7402192333502,17.4861791991876,16.6085792393789,17.222899211245,62199.1824292029,0.0,1.0
2017-08-18,37.35,38.05,36.95,37.95,80194,16.3891792494268,16.6963392353598,16.213659257465,16.6524592373694,182757.528880207,0.0,1.0
2017-08-21,36.65,37.2443,36.6,37.2443,31446,16.0820192634937,16.3427980915509,16.0600792644985,16.3427980915509,71663.631358543,0.0,1.0
2017-08-22,36.85,36.9554,36.5,36.7,24416,16.1697792594746,16.2160287773565,16.0161992665081,16.103959262489,55642.6643531827,0.0,1.0
2017-08-23,36.3,36.65,36.25,36.6,21175,15.9284392705272,16.0820192634937,15.906499271532,16.0600792644985,48256.6111434569,0.0,1.0
2017-08-24,36.1,36.35,35.75,36.35,24268,15.8406792745464,15.9503792695225,15.6870992815799,15.9503792695225,55305.3808372802,0.0,1.0
2017-08-25,36.1,36.25,35.7,36.25,19679,15.8406792745464,15.906499271532,15.6651592825846,15.906499271532,44847.3129016333,0.0,1.0
2017-08-28,35.8,36.45,35.3,36.1,27920,15.7090392805751,15.9942592675129,15.4896392906229,15.8406792745464,63628.0794864374,0.0,1.0
2017-08-29,35.55,35.7502,35.2,35.55,26574,15.599339285599,15.6871870415758,15.4457592926325,15.599339285599,60560.6226458664,0.0,1.0
2017-08-30,35.35,35.65,35.15,35.6,18264,15.5115792896181,15.6432192835894,15.4238192936373,15.6212792845942,41622.6090164863,0.0,1.0
2017-08-31,35.65,35.9,35.5,35.85,34076,15.6432192835894,15.7529192785655,15.5773992866038,15.7309792795703,77657.2505938341,0.0,1.0
2017-09-01,36.3,36.4,35.5583,35.65,26653,15.9284392705272,15.9723192685177,15.6029813254322,15.6432192835894,60740.6591171928,0.0,1.0
2017-09-05,36.05,37.925,35.7,36.35,29066,15.8187392755511,16.6414892378718,15.6651592825846,15.9503792695225,66239.7477920057,0.0,1.0
2017-09-06,36.95,37.1,35.65,36.15,29486,16.213659257465,16.2794792544507,15.6432192835894,15.8626192735416,67196.9037155123,0.0,1.0
2017-09-07,36.4,36.85,36.25,36.85,16821,15.9723192685177,16.1697792594746,15.906499271532,16.1697792594746,38334.0947364385,0.0,1.0
2017-09-08,36.6,37.05,36.45,36.7,18216,16.0600792644985,16.2575392554555,15.9942592675129,16.103959262489,41513.2197680855,0.0,1.0
2017-09-11,36.95,37.3,36.6,36.6,15376,16.213659257465,16.3672392504316,16.0600792644985,16.0600792644985,35041.0225710411,0.0,1.0
2017-09-12,37.6,37.75,37.25,37.3,18729,16.4988792444029,16.5646992413885,16.3452992514363,16.3672392504316,42682.3173603684,0.0,1.0
2017-09-13,37.8,38.35,37.5,37.6,21549,16.5866392403837,16.8279792293311,16.4549992464124,16.4988792444029,49108.9357039128,0.0,1.0
2017-09-14,37.9,38.1,37.6,37.85,17455,16.6305192383742,16.718279234355,16.4988792444029,16.6085792393789,39778.9443923984,0.0,1.0
2017-09-15,39.1,39.7,37.6,37.95,207586,17.1570792142594,17.420359202202,16.4988792444029,16.6524592373694,473076.594135802,0.0,1.0
2017-09-18,39.5,40.05,39.1,39.1,45784,17.3325992062211,17.5739391951685,17.1570792142594,17.1570792142594,104339.111432917,0.0,1.0
2017-09-19,39.05,39.8,38.9,39.8,35748,17.1351392152641,17.4642392001924,17.0693192182785,17.4642392001924,81467.6427464604,0.0,1.0
2017-09-20,38.75,39.3,38.6,39.2,44709,17.0034992212928,17.2448392102402,16.9376792243072,17.2009592122498,101889.248057276,0.0,1.0
2017-09-21,38.15,38.85,38.1,38.35,48032,16.9332912245082,17.2439938157835,16.9110981822742,17.022063393444,108214.095872152,0.44,1.0
2017-09-22,38.1,38.5,37.85,38.35,69680,16.9110981822742,17.0886425201458,16.8001329711044,17.022063393444,156986.138415464,0.0,1.0
2017-09-25,38.55,38.65,37.65,38.2,35048,17.1108355623798,17.1552216468477,16.7113608021686,16.9554842667421,78961.6845462856,0.0,1.0
2017-09-26,38.75,39.75,38.6321,38.65,50145,17.1996077313156,17.6434685759947,17.147276537728,17.1552216468477,112974.596883517,0.0,1.0
2017-09-27,38.8,39.4,38.55,39.15,70808,17.2218007735496,17.488117280357,17.1108355623798,17.3771520691873,159527.475443774,0.0,1.0
2017-09-28,41.0,41.05,38.7,38.85,30638,18.1982946318436,18.2204876740776,17.1774146890817,17.2439938157835,69026.1381856056,0.0,1.0
2017-09-29,40.8,41.6,40.55,41.6,38270,18.1095224629078,18.4646111386511,17.998557251738,18.4646111386511,86220.71637715,0.0,1.0
2017-10-02,41.25,41.7,40.625,40.85,45929,18.3092598430134,18.508997223119,18.031846815089,18.1317155051418,103476.124444372,0.0,1.0
2017-10-03,42.05,42.2,40.8,41.45,36134,18.6643485187567,18.7309276454586,18.1095224629078,18.3980320119492,81408.3973235416,0.0,1.0
2017-10-04,41.25,42.6,40.95,42.25,41073,18.3092598430134,18.9084719833302,18.1761015896097,18.7531206876925,92535.7586558318,0.0,1.0
2017-10-05,41.05,41.8,41.0,41.5,20431,18.2204876740776,18.5533833075869,18.1982946318436,18.4202250541832,46030.1922211014,0.0,1.0
2017-10-06,41.0,41.35,40.45,41.0,24768,18.1982946318436,18.3536459274813,17.9541711672701,18.1982946318436,55801.2726216162,0.0,1.0
2017-10-09,40.6,41.2,39.85,41.2,23504,18.020750293972,18.2870668007794,17.6878546604626,18.2870668007794,52953.5332565595,0.0,1.0
2017-10-10,40.9,41.5,40.45,40.85,17066,18.1539085473757,18.4202250541832,17.9541711672701,18.1317155051418,38448.9873449815,0.0,1.0
2017-10-11,40.5,41.4,40.5,41.05,21890,17.9763642095041,18.3758389697153,17.9763642095041,18.2204876740776,49317.258466052,0.0,1.0
2017-10-12,40.55,40.8595,40.3,40.75,20458,17.998557251738,18.1359321831662,17.8875920405682,18.0873294206738,46091.0220967791,0.0,1.0
2017-10-13,40.65,41.4,40.3,40.8,24142,18.0429433362059,18.3758389697153,17.8875920405682,18.1095224629078,54390.9206892385,0.0,1.0
2017-10-16,40.9,41.4,40.6,40.9,12894,18.1539085473757,18.3758389697153,18.020750293972,18.1539085473757,29049.6450736079,0.0,1.0
2017-10-17,40.65,41.15,40.4,40.85,7985,18.0429433362059,18.2648737585455,17.9319781250362,18.1317155051418,17989.8724920706,0.0,1.0
2017-10-18,40.6,41.05,40.45,40.7,13739,18.020750293972,18.2204876740776,17.9541711672701,18.0651363784399,30953.3948864819,0.0,1.0
2017-10-19,40.7,41.6,40.25,40.4,29081,18.0651363784399,18.4646111386511,17.8653989983343,17.9319781250362,65518.2820215285,0.0,1.0
2017-10-20,40.45,41.7,40.45,41.15,14687,17.9541711672701,18.508997223119,17.9541711672701,18.2648737585455,33089.1994102744,0.0,1.0
2017-10-23,39.8,41.15,39.8,41.15,11820,17.6656616182287,18.2648737585455,17.6656616182287,18.2648737585455,26629.967796653,0.0,1.0
2017-10-24,39.85,40.3514,39.65,40.15,18029,17.6878546604626,17.9104064879848,17.5990824915268,17.8210129138664,40618.5862441505,0.0,1.0
2017-10-25,39.75,39.8,39.25,39.7,9628,17.6434685759947,17.6656616182287,17.4215381536552,17.6212755337608,21691.4830749726,0.0,1.0
2017-10-26,39.7,40.275,39.55,40.1,11193,17.6212755337608,17.8764955194513,17.5546964070589,17.7988198716324,25217.3629059169,0.0,1.0
2017-10-27,39.8,39.85,39.35,39.5,17676,17.6656616182287,17.6878546604626,17.4659242381231,17.532503364825,39823.2919436243,0.0,1.0
2017-10-30,36.8,39.35,36.55,39.35,32346,16.3340790841914,17.4659242381231,16.2231138730216,17.4659242381231,72874.1910618052,0.0,1.0
2017-10-31,38.1,38.45,36.75,37.05,26349,16.9110981822742,17.0664494779119,16.3118860419574,16.4450442953611,59363.1997862954,0.0,1.0
2017-11-01,36.9,38.95,36.85,38.55,25219,16.3784651686593,17.2883799002514,16.3562721264253,17.1108355623798,56817.3568412684,0.0,1.0
2017-11-02,37.2,38.15,36.5,36.7,21879,16.511623422063,16.9332912245082,16.2009208307876,16.2896929997234,49292.4759241093,0.0,1.0
2017-11-03,36.65,37.645,36.5,36.8,25111,16.2674999574895,16.7091414979452,16.2009208307876,16.3340790841914,56574.0373385579,0.0,1.0
2017-11-06,35.85,36.95,35.25,36.65,45399,15.9124112817462,16.4006582108932,15.6460947749387,16.2674999574895,102282.056514404,0.0,1.0
2017-11-07,34.9,36.473,34.55,35.9,35833,15.490743479301,16.1889365879813,15.3353921836633,15.9346043239801,80730.2568576541,0.0,1.0
2017-11-08,35.05,35.6,34.65,34.75,35910,15.5573226060029,15.8014460705764,15.3797782681313,15.4241643525992,80903.7346512531,0.0,1.0
2017-11-09,35.3,35.8,34.2,34.9,35316,15.6682878171727,15.8902182395122,15.1800408880257,15.490743479301,79565.477386345,0.0,1.0
2017-11-10,35.7,36.4675,35.2,35.35,27289,15.8458321550443,16.1864953533355,15.6239017327048,15.6904808594066,61480.9806432205,0.0,1.0
2017-11-13,35.8,36.2,35.2,35.5,43566,15.8902182395122,16.0677625773839,15.6239017327048,15.7570599861085,98152.3838434002,0.0,1.0
2017-11-14,37.1,37.35,35.6,35.7,56179,16.4672373375951,16.5782025487649,15.8014460705764,15.8458321550443,126568.947618289,0.0,1.0
2017-11-15,36.05,36.795,36.0,36.45,38628,16.001183450682,16.331859779968,15.9789904084481,16.1787277885537,87027.2754694683,0.0,1.0
2017-11-16,36.95,37.35,36.15,36.15,38110,16.4006582108932,16.5782025487649,16.0455695351499,16.0455695351499,85860.2430398011,0.0,1.0
2017-11-17,38.1,38.7,36.35,36.9,275895,16.9110981822742,17.1774146890817,16.1343417040858,16.3784651686593,621579.946299289,0.0,1.0
2017-11-20,39.8,39.85,38.15,38.15,36381,17.6656616182287,17.6878546604626,16.9332912245082,16.9332912245082,81964.878038074,0.0,1.0
2017-11-21,39.9,40.15,39.45,39.9,50031,17.7100477026966,17.8210129138664,17.510310322591,17.7100477026966,112717.759630656,0.0,1.0
2017-11-22,39.8,40.7641,39.38,39.38,27978,17.6656616182287,18.0935878585838,17.4792400634635,17.4792400634635,63033.2689521793,0.0,1.0
2017-11-24,40.55,40.55,39.8,40.4,16184,17.998557251738,17.998557251738,17.6656616182287,17.9319781250362,36461.8780728455,0.0,1.0
2017-11-27,38.55,40.5,38.2,40.5,30894,17.1108355623798,17.9763642095041,16.9554842667421,17.9763642095041,69602.8955253638,0.0,1.0
2017-11-28,39.25,39.567,38.2,38.6,45819,17.4215381536552,17.5622420414185,16.9554842667421,17.1330286046138,103228.299024945,0.0,1.0
2017-11-29,39.25,40.35,38.75,39.4,35685,17.4215381536552,17.9097850828022,17.1996077313156,17.488117280357,80396.819020606,0.0,1.0
2017-11-30,38.35,40.3,38.3,39.6,33670,17.022063393444,17.8875920405682,16.99987035121,17.5768894492929,75857.1079283678,0.0,1.0
2017-12-01,37.7,38.5,36.53,38.5,29196,16.7335538444026,17.0886425201458,16.214236656128,17.0886425201458,65777.3722327479,0.0,1.0
2017-12-04,37.8,38.6,37.4,38.2,23956,16.7779399288705,17.1330286046138,16.6003955909988,16.9554842667421,53971.8704345702,0.0,1.0
2017-12-05,37.0,37.8,36.7,37.8,19876,16.4228512531272,16.7779399288705,16.2896929997234,16.7779399288705,44779.8003321722,0.0,1.0
2017-12-06,37.1,38.5716,36.6488,38.5716,38444,16.4672373375951,17.1204229566249,16.2669673244759,17.1204229566249,86612.7311315169,0.0,1.0
2017-12-07,37.45,38.4,37.05,37.05,22129,16.6225886332328,17.0442564356779,16.4450442953611,16.4450442953611,49855.715513717,0.0,1.0
2017-12-08,36.15,37.8,36.0,37.8,27507,16.0455695351499,16.7779399288705,15.9789904084481,16.7779399288705,61972.1255653585,0.0,1.0
2017-12-11,36.9,37.0,36.0,36.15,30100,16.3784651686593,16.4228512531272,15.9789904084481,16.0455695351499,67814.0465887695,0.0,1.0
2017-12-12,36.85,38.5,36.75,37.0,22110,16.3562721264253,17.0886425201458,16.3118860419574,16.4228512531272,49812.9093049069,0.0,1.0
2017-12-13,37.85,37.95,36.85,37.0,21979,16.8001329711044,16.8445190555723,16.3562721264253,16.4228512531272,49517.7717599525,0.0,1.0
2017-12-14,37.65,38.4,37.15,37.9,33121,16.7113608021686,17.0442564356779,16.489430379829,16.8223260133384,74620.2337895893,0.0,1.0
2017-12-15,37.5,38.3,37.0,37.65,120211,16.6447816754667,16.99987035121,16.4228512531272,16.7113608021686,270830.377225336,0.0,1.0
2017-12-18,37.9,38.55,37.01,37.8,16412,16.8223260133384,17.1108355623798,16.427289861574,16.7779399288705,36975.5525785676,0.0,1.0
2017-12-19,37.6,38.5,37.45,37.9,20589,16.6891677599346,17.0886425201458,16.6225886332328,16.8223260133384,46386.1596417336,0.0,1.0
2017-12-20,37.6,38.35,37.2,37.85,13866,16.6891677599346,17.022063393444,16.511623422063,16.8001329711044,31239.5205980027,0.0,1.0
2017-12-21,37.1,38.12,37.0,37.7,17081,16.4672373375951,16.9199753991678,16.4228512531272,16.7335538444026,38482.7817203579,0.0,1.0
2017-12-22,36.45,37.15,36.4,37.15,14693,16.1787277885537,16.489430379829,16.1565347463197,16.489430379829,33102.7171604249,0.0,1.0
2017-12-26,36.25,37.0,35.98,35.98,11933,16.0899556196178,16.4228512531272,15.9701131915545,15.9701131915545,26884.5520911558,0.0,1.0
2017-12-27,35.65,36.35,35.5,36.3,20496,15.8236391128104,16.1343417040858,15.7570599861085,16.1121486618518,46176.6345143993,0.0,1.0
2017-12-28,36.05,36.25,35.16,35.6,29888,16.001183450682,16.0899556196178,15.6061472989176,15.8014460705764,67336.4194167824,0.0,1.0
2017-12-29,35.2,36.0,35.1,35.9,33364,15.6239017327048,15.9789904084481,15.5795156482369,15.9346043239801,75167.7026706879,0.0,1.0
2018-01-02,35.7,36.45,35.35,35.35,27141,15.8458321550443,16.1787277885537,15.6904808594066,15.6904808594066,61147.5428061728,0.0,1.0
2018-01-03,35.4,36.25,35.1,35.75,13932,15.7126739016406,16.0899556196178,15.5795156482369,15.8680251972783,31388.2158496591,0.0,1.0
2018-01-04,35.4,36.47,35.4,35.55,16149,15.7126739016406,16.1876050054472,15.7126739016406,15.7792530283425,36383.0245303003,0.0,1.0
2018-01-05,36.0,36.4,35.15,35.6,26370,15.9789904084481,16.1565347463197,15.6017086904708,15.8014460705764,59410.5119118223,0.0,1.0
2018-01-08,35.6,35.85,35.3,35.85,24116,15.8014460705764,15.9124112817462,15.6682878171727,15.9124112817462,54332.3437719193,0.0,1.0
2018-01-09,35.2,36.6,35.05,35.75,14881,15.6239017327048,16.2453069152555,15.5573226060029,15.8680251972783,33526.2733318099,0.0,1.0
2018-01-10,34.9,35.5,34.5,35.05,20797,15.490743479301,15.7570599861085,15.3131991414294,15.5573226060029,46854.7749802872,0.0,1.0
2018-01-11,35.0,35.7,34.85,34.9,22991,15.5351295637689,15.8458321550443,15.4685504370671,15.490743479301,51797.7656186846,0.0,1.0
2018-01-12,36.05,36.15,34.75,35.1,27650,16.001183450682,16.0455695351499,15.4241643525992,15.5795156482369,62294.298610614,0.0,1.0
2018-01-16,35.4,36.9,35.35,36.2,20192,15.7126739016406,16.3784651686593,15.6904808594066,16.0677625773839,45491.7351734364,0.0,1.0
2018-01-17,36.8,38.0,35.53,35.65,58675,16.3340790841914,16.8667120978063,15.7703758114489,15.8236391128104,132192.331680932,0.0,1.0
2018-01-18,35.2,36.7,35.05,36.65,17448,15.6239017327048,16.2896929997234,15.5573226060029,16.2674999574895,39309.617437902,0.0,1.0
2018-01-19,35.75,36.3,35.25,35.25,23663,15.8680251972783,16.1121486618518,15.6460947749387,15.6460947749387,53311.75363555,0.0,1.0
2018-01-22,35.0,35.9,34.99,35.7,20593,15.5351295637689,15.9346043239801,15.5306909553222,15.8458321550443,46395.1714751674,0.0,1.0
2018-01-23,35.5,35.65,34.85,35.1,23626,15.7570599861085,15.8236391128104,15.4685504370671,15.5795156482369,53228.3941762881,0.0,1.0
2018-01-24,35.4,35.7,35.0,35.6,47152,15.7126739016406,15.8458321550443,15.5351295637689,15.8014460705764,106231.492516733,0.0,1.0
2018-01-25,35.5,35.75,35.0,35.75,20783,15.7570599861085,15.8680251972783,15.5351295637689,15.8680251972783,46823.2335632691,0.0,1.0
2018-01-26,35.35,35.8,35.1,35.65,18407,15.6904808594066,15.8902182395122,15.5795156482369,15.8236391128104,41470.2045036374,0.0,1.0
2018-01-29,35.4,35.65,35.0,35.3,17102,15.7126739016406,15.8236391128104,15.5351295637689,15.6682878171727,38530.093845885,0.0,1.0
2018-01-30,35.15,35.6,34.9,35.05,18150,15.6017086904708,15.8014460705764,15.490743479301,15.5573226060029,40891.1942055206,0.0,1.0
2018-01-31,35.3,35.68,34.85,35.4,35651,15.6682878171727,15.8369549381507,15.4685504370671,15.7126739016406,80320.2184364194,0.0,1.0
2018-02-01,35.55,35.6,35.05,35.1,15466,15.7792530283425,15.8014460705764,15.5573226060029,15.5795156482369,34844.253971492,0.0,1.0
2018-02-02,35.2,35.55,34.9,35.35,34563,15.6239017327048,15.7792530283425,15.490743479301,15.6904808594066,77868.9997424465,0.0,1.0
2018-02-05,34.35,35.32,34.25,34.95,33822,15.2466200147275,15.6771650340663,15.2022339302596,15.512936521535,76199.5575988495,0.0,1.0
2018-02-06,34.15,34.8,33.4,33.5,24173,15.1578478457917,15.4463573948331,14.8249522122824,14.8693382967503,54460.7623983498,0.0,1.0
2018-02-07,33.4,33.95,33.0,33.7,25440,14.8249522122824,15.0690756768559,14.6474078744107,14.9581104656861,57315.2606384816,0.0,1.0
2018-02-08,32.7,33.75,32.7,33.3,29334,14.514249621007,14.9803035079201,14.514249621007,14.7805661278145,66088.2804862115,0.0,1.0
2018-02-09,34.45,35.0,32.85,32.85,33930,15.2910060991954,15.5351295637689,14.5808287477089,14.5808287477089,76442.8771015601,0.0,1.0
2018-02-12,35.1,35.7,34.4,34.65,49747,15.5795156482369,15.8458321550443,15.2688130569615,15.3797782681313,112077.919456861,0.0,1.0
2018-02-13,35.3,36.0,34.65,34.95,27345,15.6682878171727,15.9789904084481,15.3797782681313,15.512936521535,61607.1463112925,0.0,1.0
2018-02-14,35.8,36.0,35.1,35.1,29035,15.8902182395122,15.9789904084481,15.5795156482369,15.5795156482369,65414.6459370409,0.0,1.0
2018-02-15,35.65,36.25,35.35,35.93,18710,15.8236391128104,16.0899556196178,15.6904808594066,15.9479201493205,42152.8508862418,0.0,1.0
2018-02-16,35.45,35.75,35.2,35.5,30096,15.7348669438746,15.8680251972783,15.6239017327048,15.7570599861085,67805.0347553357,0.0,1.0
2018-02-20,34.6,35.48,34.3,35.25,30730,15.3575852258973,15.7481827692149,15.2244269724936,15.6460947749387,69233.4103545811,0.0,1.0
2018-02-21,34.5,35.5,34.45,34.65,23673,15.3131991414294,15.7570599861085,15.2910060991954,15.3797782681313,53334.2832191343,0.0,1.0
2018-02-22,34.6,35.1,34.45,34.65,36193,15.3575852258973,15.5795156482369,15.2910060991954,15.3797782681313,81541.321866689,0.0,1.0
2018-02-23,34.75,35.75,34.35,34.8,40144,15.4241643525992,15.8680251972783,15.2466200147275,15.4463573948331,90442.7603408493,0.0,1.0
2018-02-26,34.8,35.65,34.6,34.65,19099,15.4463573948331,15.8236391128104,15.3575852258973,15.3797782681313,43029.2516876715,0.0,1.0
2018-02-27,34.15,35.4,34.05,34.8,24218,15.1578478457917,15.7126739016406,15.1134617613238,15.4463573948331,54562.1455244792,0.0,1.0
2018-02-28,33.5,34.8,33.5,34.65,33540,14.8693382967503,15.4463573948331,14.8693382967503,15.3797782681313,75564.2233417718,0.0,1.0
2018-03-01,33.9,34.6,33.0,33.75,28987,15.0468826346219,15.3575852258973,14.6474078744107,14.9803035079201,65306.5039358362,0.0,1.0
2018-03-02,33.85,34.35,33.55,33.65,24274,15.024689592388,15.2466200147275,14.8915313389842,14.9359174234521,54688.3111925512,0.0,1.0
2018-03-05,34.8,35.15,33.7,33.7,25522,15.4463573948331,15.6017086904708,14.9581104656861,14.9581104656861,57500.0032238731,0.0,1.0
2018-03-06,35.05,35.45,34.4,34.95,30185,15.5573226060029,15.7348669438746,15.2688130569615,15.512936521535,68005.5480492363,0.0,1.0
2018-03-07,35.45,35.9,34.66,34.9,27738,15.7348669438746,15.9346043239801,15.384216876578,15.490743479301,62492.5589461557,0.0,1.0
2018-03-08,34.75,35.6,34.6,35.2,46742,15.4241643525992,15.8014460705764,15.3575852258973,15.6239017327048,105307.779589776,0.0,1.0
2018-03-09,35.3,35.3,34.6,34.95,85713,15.6682878171727,15.6682878171727,15.3575852258973,15.512936521535,193107.819776186,0.0,1.0
2018-03-12,36.45,37.2,35.45,35.5,37673,16.1787277885537,16.511623422063,15.7348669438746,15.7570599861085,84875.7002371665,0.0,1.0
2018-03-13,35.75,36.75,35.7,36.5,21783,15.8680251972783,16.3118860419574,15.8458321550443,16.2009208307876,49076.1919216999,0.0,1.0
2018-03-14,35.2,36.05,35.0,35.8,20411,15.6239017327048,16.001183450682,15.5351295637689,15.8902182395122,45985.1330539327,0.0,1.0
2018-03-15,32.95,35.3,32.2,35.3,54474,14.6252148321768,15.6682878171727,14.2923191986674,15.6682878171727,122727.653617164,0.0,1.0
2018-03-16,33.45,33.65,32.85,32.9,155479,14.8471452545163,14.9359174234521,14.5808287477089,14.6030217899428,350287.712610476,0.0,1.0
2018-03-19,33.4,33.5,32.88,33.3,30093,14.8249522122824,14.8693382967503,14.5941445730492,14.7805661278145,67798.2758802605,0.0,1.0
2018-03-20,33.15,33.7,32.5,33.5,25023,14.7139870011126,14.9581104656861,14.4254774520712,14.8693382967503,56375.777003016,0.0,1.0
2018-03-21,33.7,33.8,32.75,33.1,25574,14.9581104656861,15.002496550154,14.5364426632409,14.6917939588786,57617.1570585115,0.0,1.0
2018-03-22,32.35,33.39,32.3,33.0,22979,14.5541970970281,15.0220909140578,14.5317022019786,14.8466307326716,51076.0329164288,0.44,1.0
2018-03-23,32.15,32.5,31.95,32.5,42204,14.4642175168301,14.6216817821766,14.3742379366321,14.6216817821766,93807.9504419235,0.0,1.0
2018-03-26,32.95,33.05,32.25,32.7,22262,14.8241358376221,14.8691256277211,14.5092073069291,14.7116613623746,49482.3379949319,0.0,1.0
2018-03-27,32.75,33.45,32.65,33.1,21652,14.7341562574241,15.0490847881172,14.6891664673251,14.8916205227706,48126.4748120683,0.0,1.0
2018-03-28,33.95,34.1,32.6,32.7,32366,15.2740337386122,15.3415184237607,14.6666715722756,14.7116613623746,71940.7668468224,0.0,1.0
2018-03-29,35.15,35.35,33.8,34.05,227320,15.8139112198002,15.9038907999983,15.2065490534637,15.3190235287112,505270.194636957,0.0,1.0
2018-04-02,32.1,34.9,31.9,34.9,71986,14.4417226217806,15.7014367445527,14.3517430415826,15.7014367445527,160005.191937075,0.0,1.0
2018-04-03,32.75,33.1,32.0,32.2,43987,14.7341562574241,14.8916205227706,14.3967328316816,14.4867124118796,97771.071843638,0.0,1.0
2018-04-04,32.85,33.35,32.25,32.3,29358,14.7791460475231,15.0040949980182,14.5092073069291,14.5317022019786,65254.8054467348,0.0,1.0
2018-04-05,33.05,33.5,32.85,33.15,39760,14.8691256277211,15.0715796831667,14.7791460475231,14.9141154178201,88375.6068043524,0.0,1.0
2018-04-06,32.45,33.1,31.8,32.95,36496,14.5991868871271,14.8916205227706,14.3067532514836,14.8241358376221,81120.6274127676,0.0,1.0
2018-04-09,32.75,33.2,32.45,32.65,30784,14.7341562574241,14.9366103128697,14.5991868871271,14.6891664673251,68424.4134774945,0.0,1.0
2018-04-10,33.25,33.65,32.25,33.1,45812,14.9591052079192,15.1390643683152,14.5092073069291,14.8916205227706,101827.547759582,0.0,1.0
2018-04-11,33.25,33.5,33.1,33.2,61482,14.9591052079192,15.0715796831667,14.8916205227706,14.9366103128697,136657.67247347,0.0,1.0
2018-04-12,34.0,34.55,33.06,33.4,50508,15.2965286336617,15.5439724792062,14.873624606731,15.0265898930677,112265.471541102,0.0,1.0
2018-04-13,33.8,34.15,33.4,34.15,21460,15.2065490534637,15.3640133188102,15.0265898930677,15.3640133188102,47699.7113184456,0.0,1.0
2018-04-16,33.95,34.35,33.3,34.0,38052,15.2740337386122,15.4539928990082,14.9816001029687,15.2965286336617,84579.1898923342,0.0,1.0
2018-04-17,34.25,34.55,34.0,34.2,31451,15.4090031089092,15.5439724792062,15.2965286336617,15.3865082138597,69906.9720725272,0.0,1.0
2018-04-18,34.55,35.05,34.35,34.35,24400,15.5439724792062,15.7689214297012,15.4539928990082,15.4539928990082,54234.5273145421,0.0,1.0
2018-04-19,34.3,35.1,34.3,34.6,16989,15.4314980039587,15.7914163247507,15.4314980039587,15.5664673742557,37761.9010060146,0.0,1.0
2018-04-20,33.65,34.25,33.3,34.25,40723,15.1390643683152,15.4090031089092,14.9816001029687,15.4090031089092,90516.092452053,0.0,1.0
2018-04-23,33.15,33.95,32.85,33.65,24262,14.9141154178201,15.2740337386122,14.7791460475231,15.1390643683152,53927.791053501,0.0,1.0
2018-04-24,32.6,33.45,32.2,33.35,16726,14.6666715722756,15.0490847881172,14.4867124118796,15.0040949980182,37177.3239288128,0.0,1.0
2018-04-25,32.8,32.95,32.1,32.55,12667,14.7566511524736,14.8241358376221,14.4417226217806,14.6441766772261,28155.276946447,0.0,1.0
2018-04-26,33.3,33.5,32.5,32.95,43730,14.9816001029687,15.0715796831667,14.6216817821766,14.8241358376221,97199.8311256114,0.0,1.0
2018-04-27,33.05,34.0,32.85,33.35,46804,14.8691256277211,15.2965286336617,14.7791460475231,15.0040949980182,104032.492476633,0.0,1.0
2018-04-30,32.5,33.3,32.5,33.25,20394,14.6216817821766,14.9816001029687,14.6216817821766,14.9591052079192,45330.2848382284,0.0,1.0
2018-05-01,32.65,32.65,32.1,32.55,15839,14.6891664673251,14.6891664673251,14.4417226217806,14.6441766772261,35205.7654973374,0.0,1.0
2018-05-02,32.45,33.05,31.7,32.7,39426,14.5991868871271,14.8691256277211,14.2617634613846,14.7116613623746,87633.2161435712,0.0,1.0
2018-05-03,31.1,32.65,30.55,32.5,55724,13.9918247207905,14.6891664673251,13.744380875246,14.6216817821766,123859.213117851,0.0,1.0
2018-05-04,31.8,32.5,31.0,31.0,64976,14.3067532514836,14.6216817821766,13.9468349306915,13.9468349306915,144423.87896679,0.0,1.0
2018-05-07,31.7,32.3,31.6,31.8,20625,14.2617634613846,14.5317022019786,14.2167736712856,14.3067532514836,45843.734666493,0.0,1.0
2018-05-08,32.4,32.65,31.61,31.9,22297,14.5766919920776,14.6891664673251,14.2212726502955,14.3517430415826,49560.1334234568,0.0,1.0
2018-05-09,32.15,32.55,31.85,32.55,30765,14.4642175168301,14.6441766772261,14.3292481465331,14.6441766772261,68382.181673438,0.0,1.0
2018-05-10,32.15,32.45,32.0,32.15,20161,14.4642175168301,14.5991868871271,14.3967328316816,14.4642175168301,44812.389556905,0.0,1.0
2018-05-11,31.9,32.4,31.65,32.07,30254,14.3517430415826,14.5766919920776,14.2392685663351,14.4282256847509,67246.3684169735,0.0,1.0
2018-05-14,31.8,32.15,31.6,32.15,17917,14.3067532514836,14.4642175168301,14.2167736712856,14.4642175168301,39824.5912251905,0.0,1.0
2018-05-15,31.75,32.2,31.55,31.8,32673,14.2842583564341,14.4867124118796,14.1942787762361,14.3067532514836,72623.1438913127,0.0,1.0
2018-05-16,32.1,32.15,31.8,31.8,56259,14.4417226217806,14.4642175168301,14.3067532514836,14.3067532514836,125048.371811017,0.0,1.0
2018-05-17,32.25,32.6,31.95,31.95,35251,14.5092073069291,14.6666715722756,14.3742379366321,14.3742379366321,78353.3328838083,0.0,1.0
2018-05-18,32.0,32.4,31.4,32.4,38455,14.3967328316816,14.5766919920776,14.1267940910876,14.5766919920776,85474.9486836358,0.0,1.0
2018-05-21,32.45,32.9,32.15,32.15,24940,14.5991868871271,14.8016409425726,14.4642175168301,14.4642175168301,55434.7996403558,0.0,1.0
2018-05-22,32.6,32.85,32.15,32.55,19393,14.6666715722756,14.7791460475231,14.4642175168301,14.6441766772261,43105.3355824146,0.0,1.0
2018-05-23,32.65,32.9,32.35,32.5,23691,14.6891664673251,14.8016409425726,14.5541970970281,14.6216817821766,52658.6142052794,0.0,1.0
2018-05-24,32.65,32.825,32.2908,32.65,16988,14.6891664673251,14.7678985999984,14.5275631412895,14.6891664673251,37759.6782794853,0.0,1.0
2018-05-25,33.4,33.5,32.65,32.65,40253,15.0265898930677,15.0715796831667,14.6891664673251,14.6891664673251,89471.4109832892,0.0,1.0
2018-05-29,33.7,33.95,33.2,33.2,25168,15.1615592633647,15.2740337386122,14.9366103128697,14.9366103128697,55941.5812890325,0.0,1.0
2018-05-30,34.4,34.85,33.7,33.7,24893,15.4764877940577,15.6789418495032,15.1615592633647,15.1615592633647,55330.3314934794,0.0,1.0
2018-05-31,31.35,34.5,31.25,34.5,49807,14.1042991960381,15.5214775841567,14.0593094059391,15.5214775841567,110707.340244073,0.0,1.0
2018-06-01,31.1,32.0,31.05,31.35,57307,13.9918247207905,14.3967328316816,13.969329825741,14.1042991960381,127377.789213708,0.0,1.0
2018-06-04,32.65,32.9,31.2,31.2,36698,14.6891664673251,14.8016409425726,14.0368145108896,14.0368145108896,81569.6181716831,0.0,1.0
2018-06-05,33.85,34.0,33.0,33.25,28410,15.2290439485132,15.2965286336617,14.8466307326716,14.9591052079192,63147.6606969729,0.0,1.0
2018-06-06,34.2,34.35,33.35,34.05,33637,15.3865082138597,15.4539928990082,15.0040949980182,15.3190235287112,74765.8522655431,0.0,1.0
2018-06-07,35.5,35.8,34.4,34.5,38959,15.9713754851468,16.1063448554438,15.4764877940577,15.5214775841567,86595.2028543951,0.0,1.0
2018-06-08,36.05,36.3,35.6,35.8,38613,16.2188193306913,16.3312938059388,16.0163652752458,16.1063448554438,85826.1394752628,0.0,1.0
2018-06-11,37.75,37.95,36.25,36.25,44019,16.9836457623744,17.0736253425724,16.3087989108893,16.3087989108893,97842.1990925748,0.0,1.0
2018-06-12,37.85,38.2,37.2,37.7,35081,17.0286355524734,17.1860998178199,16.7362019168298,16.9611508673249,77975.4693738299,0.0,1.0
2018-06-13,37.95,38.35,37.56,37.95,47047,17.0736253425724,17.2535845029684,16.8981651611863,17.0736253425724,104572.615023248,0.0,1.0
2018-06-14,38.35,38.55,37.3,37.9,36774,17.2535845029684,17.3435640831664,16.7811917069289,17.0511304475229,81738.5453879087,0.0,1.0
2018-06-15,38.4,39.35,37.3,38.25,96176,17.2760793980179,17.7034824039585,16.7811917069289,17.2085947128694,213772.946680467,0.0,1.0
2018-06-18,37.85,38.65,37.25,38.45,55559,17.0286355524734,17.3885538732654,16.7586968118794,17.2985742930674,123492.463240518,0.0,1.0
2018-06-19,37.3,37.8,37.05,37.6,40915,16.7811917069289,17.0061406574239,16.6687172316813,16.9161610772259,90942.8559456755,0.0,1.0
2018-06-20,37.2,37.8,36.8,37.4,44601,16.7362019168298,17.0061406574239,16.5562427564338,16.8261814970279,99135.8259326188,0.0,1.0
2018-06-21,35.0,37.15,34.75,37.15,77227,15.7464265346517,16.7137070217803,15.6339520594042,16.7137070217803,171654.501677055,0.0,1.0
2018-06-22,33.7,36.9,33.35,35.35,396454,15.1615592633647,16.6012325465328,15.0040949980182,15.9038907999983,881208.82344096,0.0,1.0
2018-06-25,34.35,34.35,32.9,33.75,121592,15.4539928990082,15.4539928990082,14.8016409425726,15.1840541584142,270265.764148762,0.0,1.0
2018-06-26,35.25,35.65,34.15,34.5,67904,15.8589010098993,16.0388601702953,15.3640133188102,15.5214775841567,150932.022244535,0.0,1.0
2018-06-27,34.9,36.0,34.85,35.4,40836,15.7014367445527,16.1963244356418,15.6789418495032,15.9263856950478,90767.2605498625,0.0,1.0
2018-06-28,35.05,35.35,34.4,34.75,42492,15.7689214297012,15.9038907999983,15.4764877940577,15.6339520594042,94448.0956823577,0.0,1.0
2018-06-29,35.35,35.7,35.15,35.15,42081,15.9038907999983,16.0613550653448,15.8139112198002,15.8139112198002,93534.5550788213,0.0,1.0
2018-07-02,36.75,36.8,34.9,35.05,45876,16.5337478613843,16.5562427564338,15.7014367445527,15.7689214297012,101969.802257456,0.0,1.0
2018-07-03,36.1,37.05,35.95,36.8,16440,16.2413142257408,16.6687172316813,16.1738295405923,16.5562427564338,36541.6241414374,0.0,1.0
2018-07-05,36.75,36.9,36.3,36.45,28330,16.5337478613843,16.6012325465328,16.3312938059388,16.3987784910873,62969.8425746303,0.0,1.0
2018-07-06,36.85,37.35,36.45,36.9,21615,16.5787376514833,16.8036866019784,16.3987784910873,16.6012325465328,48044.2339304848,0.0,1.0
2018-07-09,37.55,37.6,37.0,37.05,14839,16.8936661821764,16.9161610772259,16.6462223366318,16.6687172316813,32983.0389680528,0.0,1.0
2018-07-10,36.95,38.0,36.55,37.5,23000,16.6237274415823,17.0961202376219,16.4437682811863,16.8711712871269,51122.7101735439,0.0,1.0
2018-07-11,37.0,37.25,36.7,36.7,14032,16.6462223366318,16.7586968118794,16.5112529663348,16.5112529663348,31189.2986589203,0.0,1.0
2018-07-12,37.1,37.3,36.65,37.2,13608,16.6912121267308,16.7811917069289,16.4887580712853,16.7362019168298,30246.8626105037,0.0,1.0
2018-07-13,37.2,37.7,37.0,37.0,8010,16.7362019168298,16.9611508673249,16.6462223366318,16.6462223366318,17804.039499569,0.0,1.0
2018-07-16,36.45,37.25,36.2,37.25,14653,16.3987784910873,16.7586968118794,16.2863040158398,16.7586968118794,32569.611833606,0.0,1.0
2018-07-17,36.85,36.95,36.3,36.4,12551,16.5787376514833,16.6237274415823,16.3312938059388,16.3762835960378,27897.44066905,0.0,1.0
2018-07-18,36.65,36.95,36.3,36.85,13825,16.4887580712853,16.6237274415823,16.3312938059388,16.5787376514833,30729.1942673584,0.0,1.0
2018-07-19,36.8,36.95,36.6,36.65,13400,16.5562427564338,16.6237274415823,16.4662631762358,16.4887580712853,29784.5354924125,0.0,1.0
2018-07-20,37.65,37.95,36.85,36.85,28133,16.9386559722754,17.0736253425724,16.5787376514833,16.5787376514833,62531.9654483611,0.0,1.0
2018-07-23,37.85,37.95,37.35,37.65,17398,17.0286355524734,17.0736253425724,16.8036866019784,16.9386559722754,38670.9961564919,0.0,1.0
2018-07-24,37.7,38.6,37.7,37.8,22069,16.9611508673249,17.3660589782159,16.9611508673249,17.0061406574239,49053.3517747798,0.0,1.0
2018-07-25,37.9,38.0,37.28,37.65,20648,17.0511304475229,17.0961202376219,16.7721937489091,16.9386559722754,45894.8573766666,0.0,1.0
2018-07-26,38.7,38.82,37.5,37.85,17971,17.4110487683149,17.4650365164337,16.8711712871269,17.0286355524734,39944.618457772,0.0,1.0
2018-07-27,37.6,39.15,37.57,38.9,25159,16.9161610772259,17.6135028237604,16.9026641401962,17.5010283485129,55921.5767502689,0.0,1.0
2018-07-30,37.25,37.75,37.0,37.6,13959,16.7586968118794,16.9836457623744,16.6462223366318,16.9161610772259,31027.0396222824,0.0,1.0
2018-07-31,37.3,37.65,37.15,37.38,15031,16.7811917069289,16.9386559722754,16.7137070217803,16.8171835390081,33409.8024616754,0.0,1.0
2018-08-01,35.9,37.4,35.6,37.35,20146,16.1513346455428,16.8261814970279,16.0163652752458,16.8036866019784,44779.0486589657,0.0,1.0
2018-08-02,40.95,41.05,36.3,36.3,61844,18.4233190455425,18.4683088356415,16.3312938059388,16.3312938059388,137462.299477072,0.0,1.0
2018-08-03,41.4,42.25,40.5,40.88,45716,18.6257731009881,19.0081863168296,18.220864990097,18.3918261924732,101614.166012771,0.0,1.0
2018-08-06,40.75,41.6,40.5,41.4,17812,18.3333394653445,18.7157526811861,18.220864990097,18.6257731009881,39591.2049396158,0.0,1.0
2018-08-07,39.9,41.4,39.7,41.4,23729,17.950926249503,18.6257731009881,17.860946669305,18.6257731009881,52743.0778133921,0.0,1.0
2018-08-08,39.85,40.3,38.7,39.85,13970,17.9284313544535,18.130885409899,17.4110487683149,17.9284313544535,31051.4896141046,0.0,1.0
2018-08-09,39.6,40.25,39.4,39.8,10608,17.815956879206,18.1083905148495,17.725977299008,17.905936459404,23578.6830226501,0.0,1.0
2018-08-10,39.2,39.5,38.45,39.35,16835,17.6359977188099,17.770967089107,17.2985742930674,17.7034824039585,37419.6011205049,0.0,1.0
2018-08-13,38.4,39.25,38.0,39.25,11483,17.2760793980179,17.6584926138595,17.0961202376219,17.6584926138595,25523.5687357741,0.0,1.0
2018-08-14,39.3,39.445,38.0,38.45,12290,17.680987508909,17.7462227045525,17.0961202376219,17.2985742930674,27317.3090449066,0.0,1.0
2018-08-15,38.85,40.51,38.3,39.0,19438,17.4785334534634,18.2253639691069,17.2310896079189,17.5460181386119,43205.3582762324,0.0,1.0
2018-08-16,39.55,39.65,37.45,38.95,21474,17.8946890118792,17.939934748951,16.9445285333724,17.6232145894487,47460.8247975812,0.225,1.0
2018-08-17,40.0,40.5,38.65,39.4,93212,18.0982948287021,18.3245235140609,17.4874773782334,17.8268204062716,206012.778291522,0.0,1.0
2018-08-20,40.1,40.85,39.45,40.1,18915,18.1435405657739,18.4828835938121,17.8494432748075,18.1435405657739,41805.0433569082,0.0,1.0
2018-08-21,42.0,42.0,40.25,40.25,55506,19.0032095701372,19.0032095701372,18.2114091713815,18.2114091713815,122676.750545522,0.0,1.0
2018-08-22,42.5,42.5,41.4,42.0,35082,19.229438255496,19.229438255496,18.7317351477067,19.0032095701372,77536.5863625194,0.0,1.0
2018-08-23,41.8,42.8,41.45,42.3,30954,18.9127180959937,19.3651754667113,18.7543580162426,19.1389467813525,68413.0749177763,0.0,1.0
2018-08-24,42.0,42.2,41.5,41.9,12700,19.0032095701372,19.0937010442807,18.7769808847785,18.9579638330655,28068.9426715694,0.0,1.0
2018-08-27,41.25,42.85,41.0,42.2,17289,18.6638665420991,19.3877983352472,18.5507521994197,19.0937010442807,38211.3346337608,0.0,1.0
2018-08-28,41.0,41.55,40.9,41.35,8198,18.5507521994197,18.7996037533143,18.5055064623479,18.7091122791708,18118.8340174429,0.0,1.0
2018-08-29,40.65,41.2,40.55,41.0,8816,18.3923921196685,18.6412436735632,18.3471463825968,18.5507521994197,19484.7085505949,0.0,1.0
2018-08-30,41.0,41.15,39.95,40.45,12506,18.5507521994197,18.6186208050273,18.0756719601663,18.301900645525,27640.1729961138,0.0,1.0
2018-08-31,41.3,41.7,40.85,41.0,20565,18.6864894106349,18.867472358922,18.4828835938121,18.5507521994197,45451.7957512461,0.0,1.0
2018-09-04,40.2,41.1,39.65,41.1,18691,18.1887863028456,18.5959979364914,17.939934748951,18.5959979364914,41309.9690924649,0.0,1.0
2018-09-05,40.5,40.5,39.6,40.15,12610,18.3245235140609,18.3245235140609,17.9173118804151,18.1661634343098,27870.0289046055,0.0,1.0
2018-09-06,40.3,40.7,40.0,40.65,13927,18.2340320399174,18.4150149882044,18.0982948287021,18.3923921196685,30780.8003611769,0.0,1.0
2018-09-07,40.85,40.9,40.2,40.35,15097,18.4828835938121,18.5055064623479,18.1887863028456,18.2566549084533,33366.6793317072,0.0,1.0
2018-09-10,39.95,41.1,39.8,40.85,18346,18.0756719601663,18.5959979364914,18.0078033545586,18.4828835938121,40547.4663191031,0.0,1.0
2018-09-11,40.05,40.05,39.35,39.9,27154,18.120917697238,18.120917697238,17.8041975377357,18.0530490916304,60014.4936459681,0.0,1.0
2018-09-12,40.5,40.95,40.0,40.0,20947,18.3245235140609,18.5281293308838,18.0982948287021,18.0982948287021,46296.0741843593,0.0,1.0
2018-09-13,40.4,40.8,40.2,40.25,15737,18.2792777769892,18.4602607252762,18.1887863028456,18.2114091713815,34781.177230117,0.0,1.0
2018-09-14,41.45,41.95,40.35,40.55,21244,18.7543580162426,18.9805867016014,18.2566549084533,18.3471463825968,46952.4896153401,0.0,1.0
2018-09-17,41.6,41.8,41.4,41.45,22612,18.8222266218502,18.9127180959937,18.7317351477067,18.7543580162426,49975.9788731911,0.0,1.0
2018-09-18,42.1,42.1,41.01,41.75,17104,19.048455307209,19.048455307209,18.5552767731269,18.8900952274578,37802.4563350017,0.0,1.0
2018-09-19,41.95,42.25,41.7,41.95,29494,18.9805867016014,19.1163239128166,18.867472358922,18.9805867016014,65186.2515870287,0.0,1.0
2018-09-20,42.0,42.25,40.58,42.25,15957,19.0032095701372,19.1163239128166,18.3607201037183,19.1163239128166,35267.4108826955,0.0,1.0
2018-09-21,41.9,42.15,41.38,42.0,80180,18.9579638330655,19.0710781757449,18.7226860002924,19.0032095701372,177210.064835152,0.0,1.0
2018-09-24,41.7,41.88,40.65,41.75,23405,18.867472358922,18.9489146856511,18.3923921196685,18.8900952274578,51728.6301754393,0.0,1.0
2018-09-25,41.75,42.45,41.7,41.85,13250,18.8900952274578,19.2068153869601,18.867472358922,18.9353409645296,29284.5268030153,0.0,1.0
2018-09-26,41.2,41.9,40.65,41.9,15049,18.6412436735632,18.9579638330655,18.3923921196685,18.9579638330655,33260.5919893265,0.0,1.0
2018-09-27,40.5,41.2,40.25,41.2,12931,18.3245235140609,18.6412436735632,18.2114091713815,18.6412436735632,28579.4880067766,0.0,1.0
2018-09-28,41.45,41.45,40.2,40.4,18362,18.7543580162426,18.7543580162426,18.1887863028456,18.2792777769892,40582.8287665635,0.0,1.0
2018-10-01,40.48,42.12,40.38,41.56,19632,18.3154743666466,19.0575044546233,18.2702286295748,18.8041283270215,43389.7230337203,0.0,1.0
2018-10-02,40.11,41.05,40.03,40.53,13153,18.1480651394811,18.5733750679556,18.1118685498237,18.3380972351824,29070.1419652875,0.0,1.0
2018-10-03,39.81,40.26,39.75,40.23,8198,18.0123279282658,18.2159337450887,17.9851804860227,18.2023600239672,18118.8340174429,0.0,1.0
2018-10-04,39.08,40.32,38.62,39.82,15414,17.682034047642,18.2430811873317,17.4739036571119,18.016852501973,34067.2978220133,0.0,1.0
2018-10-05,39.1,39.58,37.68,39.2,53866,17.6910831950563,17.9082627330008,17.0485937286374,17.7363289321281,119052.099680847,0.0,1.0
2018-10-08,38.97,39.3,38.34,38.92,14233,17.632263736863,17.7815746691998,17.347215593311,17.6096408683272,31457.1071688541,0.0,1.0
2018-10-09,38.55,39.36,38.46,38.8,17044,17.4422316411617,17.8087221114429,17.4015104777971,17.5553459838411,37669.8471570258,0.0,1.0
2018-10-10,37.4,38.53,35.24,38.53,24653,16.9219056648365,17.4331824937473,15.9445977440866,17.4331824937473,54486.9010773385,0.0,1.0
2018-10-11,36.1,38.28,36.01,37.29,25694,16.3337110829037,17.3200681510679,16.2929899195391,16.8721353540576,56787.6703152206,0.0,1.0
2018-10-12,35.26,36.99,35.2,36.78,25361,15.9536468915009,16.7363981428423,15.9264994492579,16.6413820949916,56051.6893774544,0.0,1.0
2018-10-15,35.28,36.27,35.01,35.27,18057,15.9626960389153,16.4106288359257,15.8405325488215,15.9581714652081,39908.7321118525,0.0,1.0
2018-10-16,36.63,36.92,35.13,35.42,21379,16.573513489384,16.7047261268921,15.8948274333076,16.0260400708157,47250.8602657858,0.0,1.0
2018-10-17,36.65,37.98,35.75,36.48,63813,16.5825626367983,17.1843309398527,16.1753510031525,16.5056448837763,141036.491236288,0.0,1.0
2018-10-18,36.27,37.27,36.09,36.64,13989,16.4106288359257,16.8630862066432,16.3291865091965,16.5780380630911,30917.8298450852,0.0,1.0
2018-10-19,35.59,36.77,35.57,36.27,17198,16.1029578238377,16.6368575212844,16.0939086764234,16.4106288359257,38010.2107138307,0.0,1.0
2018-10-22,36.15,36.26,35.28,35.76,59212,16.3563339514395,16.4061042622185,15.9626960389153,16.1798755768597,130867.577438501,0.0,1.0
2018-10-23,35.7,35.89,34.42,35.59,26261,16.1527281346167,16.238695035053,15.5735827000982,16.1029578238377,58040.8270470929,0.0,1.0
2018-10-24,34.09,35.64,34.0,35.64,22055,15.4242717677614,16.1255806923736,15.3835506043968,16.1255806923736,48744.9236709812,0.0,1.0
2018-10-25,34.7,35.54,33.72,34.31,28450,15.7002707638991,16.0803349553018,15.2568625405959,15.5238123893193,62878.8518902479,0.0,1.0
2018-10-26,33.73,34.77,33.5,34.19,18519,15.2613871143031,15.7319427798493,15.157321919038,15.4695175048331,40929.8227822671,0.0,1.0
2018-10-29,32.56,34.5,32.02,34.21,32446,14.7320119905635,15.6097792897556,14.4876850103761,15.4785666522475,71710.6231434442,0.0,1.0
2018-10-30,33.96,34.26,32.01,32.55,53807,15.3654523095681,15.5011895207834,14.4831604366689,14.7274874168564,118921.700655837,0.0,1.0
2018-10-31,33.66,34.65,33.2,34.24,41887,15.2297150983528,15.6776478953632,15.0215847078228,15.492140373369,92576.677297955,0.0,1.0
2018-11-01,37.52,38.81,34.26,34.26,29555,16.9762005493226,17.5598705575482,15.5011895207834,15.5011895207834,65321.070917971,0.0,1.0
2018-11-02,38.0,38.73,37.13,37.63,21658,17.193380087267,17.5236739678908,16.7997421747428,17.0259708601015,47867.492943374,0.0,1.0
2018-11-05,37.01,38.35,36.23,38.13,28974,16.7454472902566,17.3517401670182,16.392530541097,17.2521995454603,64036.972044571,0.0,1.0
2018-11-06,37.99,38.24,37.0,37.0,16213,17.1888555135598,17.3019698562392,16.7409227165495,16.7409227165495,35833.2100420595,0.0,1.0
2018-11-07,38.47,38.56,38.06,38.06,15243,17.4060350515043,17.4467562148689,17.2205275295101,17.2205275295101,33689.361664782,0.0,1.0
2018-11-08,39.36,40.06,37.7,38.39,14525,17.8087221114429,18.1254422709452,17.0576428760518,17.3698384618469,32102.4718350035,0.0,1.0
2018-11-09,37.91,40.72,37.9,39.36,27831,17.1526589239024,18.4240641356188,17.1481343501953,17.8087221114429,61510.7672041298,0.0,1.0
2018-11-12,38.8,39.23,37.52,37.94,20650,17.5553459838411,17.7499026532496,16.9762005493226,17.166232645024,45639.6587533784,0.0,1.0
2018-11-13,39.76,39.78,38.32,39.11,31043,17.9897050597299,17.9987542071443,17.3381664458966,17.6956077687635,68609.7785317738,0.0,1.0
2018-11-14,39.81,40.0,39.11,39.9,21590,18.0123279282658,18.0982948287021,17.6956077687635,18.0530490916304,47717.2025416679,0.0,1.0
2018-11-15,39.94,40.6,38.87,39.72,37374,18.1729502948705,18.47325443094,17.6860935894246,18.0728489161807,82139.5280226642,0.225,1.0
2018-11-16,40.58,40.69,39.39,39.39,33919,18.4641543056046,18.5142049949495,17.922696848146,17.922696848146,74546.2260127559,0.0,1.0
2018-11-19,40.04,41.0,37.82,40.76,33660,18.2184509215477,18.6552569376488,17.2083370093141,18.5460554336235,73977.003083504,0.0,1.0
2018-11-20,39.48,40.0,39.03,39.65,55323,17.9636474121554,18.2002506708768,17.7588945921081,18.0409984775067,121587.336351417,0.0,1.0
2018-11-21,40.43,40.9,39.52,39.52,11404,18.3959033655888,18.6097563109716,17.9818476628263,17.9818476628263,25063.3910625157,0.0,1.0
2018-11-23,40.09,40.48,38.93,40.07,11073,18.2412012348863,18.4186536789274,17.7133939654309,18.2321011095509,24335.9285544753,0.0,1.0
2018-11-26,40.66,40.84,39.51,40.22,41005,18.5005548069463,18.5824559349653,17.9772976001586,18.3003520495667,90119.6378918324,0.0,1.0
2018-11-27,39.89,40.3,39.16,39.6,15787,18.1501999815319,18.3367525509084,17.8180454067884,18.0182481641681,34696.2254212501,0.0,1.0
2018-11-28,41.98,42.23,39.36,39.76,30977,19.1011630790852,19.2149146457782,17.9090466601428,18.0910491668516,68080.3810017144,0.0,1.0
2018-11-29,41.0,42.15,39.85,42.15,23974,18.6552569376488,19.1785141444365,18.1319997308611,19.1785141444365,52689.3841926298,0.0,1.0
2018-11-30,41.74,42.49,41.01,41.01,34331,18.99196157506,19.3332162751389,18.6598070003165,18.6598070003165,75451.7080469332,0.0,1.0
2018-12-03,42.34,42.6,41.51,42.29,21042,19.2649653351231,19.3832669644838,18.8873101337024,19.2422150217845,46245.5169008643,0.0,1.0
2018-12-04,39.91,42.54,39.59,41.66,52369,18.1593001068674,19.3559665884775,18.0136981015004,18.9555610737182,115095.118077243,0.0,1.0
2018-12-06,39.84,39.95,37.66,39.64,51125,18.1274496681933,18.1775003575382,17.1355360066305,18.0364484148389,112361.089799291,0.0,1.0
2018-12-07,39.89,41.5,39.16,39.84,33251,18.1501999815319,18.8827600710347,17.8180454067884,18.1274496681933,73078.1143651097,0.0,1.0
2018-12-10,40.37,41.31,39.75,39.9,37253,18.3686029895824,18.7963088803481,18.0864991041839,18.1547500441996,81873.597619423,0.0,1.0
2018-12-11,41.45,41.71,40.83,40.83,35266,18.8600097576961,18.9783113870568,18.5779058722975,18.5779058722975,77506.6247992529,0.0,1.0
2018-12-12,43.41,44.03,41.57,41.99,84514,19.7518220405691,20.0339259259677,18.9146105097088,19.105713141753,185742.496690411,0.0,1.0
2018-12-13,43.4,43.83,41.91,43.21,32194,19.7472719779014,19.9429246726133,19.0693126404112,19.6608207872147,70755.0694376209,0.0,1.0
2018-12-14,42.41,43.23,41.24,43.23,84018,19.2968157737972,19.6699209125501,18.764458441674,19.6699209125501,184652.401814314,0.0,1.0
2018-12-17,41.22,42.38,40.4,42.11,43076,18.7553583163386,19.283165585794,18.3822531775856,19.1603138937656,94671.2235539219,0.0,1.0
2018-12-18,41.2,41.76,40.56,41.41,39741,18.7462581910031,19.0010617003954,18.4550541802691,18.8418095070252,87341.6541753279,0.0,1.0
2018-12-19,40.0,41.28,39.425,41.28,44708,18.2002506708768,18.7826586923449,17.938622067483,18.7826586923449,98257.9873397891,0.0,1.0
2018-12-20,40.64,40.86,39.41,39.96,31613,18.4914546816109,18.5915560603007,17.9317969734814,18.182050420206,69478.1639476769,0.0,1.0
2018-12-21,41.42,41.68,40.08,40.69,345049,18.846359569693,18.9646611990537,18.2366511722186,18.5142049949495,758339.005851453,0.0,1.0
2018-12-24,39.8,42.38,39.34,41.25,20427,18.1092494175225,19.283165585794,17.8999465348074,18.7690085043417,44893.8871653812,0.0,1.0
2018-12-26,40.32,41.35,39.41,39.87,34728,18.3458526762439,18.8145091310189,17.9317969734814,18.1410998561965,76324.223502196,0.0,1.0
2018-12-27,40.93,41.18,38.87,39.81,34530,18.6234064989747,18.7371580656677,17.6860935894246,18.1137994801902,75889.0646605286,0.0,1.0
2018-12-28,41.01,42.06,39.54,40.87,41014,18.6598070003165,19.137563580427,17.9909477881618,18.5961061229684,90139.4178391808,0.0,1.0
2018-12-31,40.95,41.29,40.08,41.02,33017,18.6325066243102,18.7872087550126,18.2366511722186,18.6643570629842,72563.8357340477,0.0,1.0
2019-01-02,41.85,41.9399,39.4062,40.68,53646,19.0420122644049,19.0829173277877,17.9300679496677,18.5096549322817,117901.672828807,0.0,1.0
2019-01-03,40.57,41.98,40.01,41.73,35292,18.4596042429368,19.1011630790852,18.2048007335446,18.9874115123923,77563.7668693709,0.0,1.0
2019-01-04,42.21,42.24,40.1,40.8,35506,19.2058145204428,19.2194647084459,18.245751297554,18.5642556842944,78034.0900618802,0.0,1.0
2019-01-07,42.15,42.25,41.43,42.22,41468,19.1785141444365,19.2240147711137,18.8509096323607,19.2103645831105,91137.2062943177,0.0,1.0
2019-01-08,43.12,43.38,42.31,42.57,38990,19.6198702232052,19.7381718525659,19.25131514712,19.3696167764807,85691.1274576893,0.0,1.0
2019-01-09,43.42,43.84,43.08,43.29,23832,19.7563721032368,19.947474735281,19.6016699725344,19.6972212885565,52377.3005789087,0.0,1.0
2019-01-10,43.64,43.76,42.15,43.01,22934,19.8564734819266,19.9110742339393,19.1785141444365,19.5698195338603,50403.7013879109,0.0,1.0
2019-01-11,43.27,43.44,42.66,43.44,27224,19.688121163221,19.7654722285722,19.4105673404901,19.7654722285722,59832.1429573771,0.0,1.0
2019-01-14,42.19,42.96,41.87,42.83,22659,19.1967143951073,19.5470692205217,19.0511123897403,19.4879184058414,49799.314107817,0.0,1.0
2019-01-15,42.67,42.98,42.0,42.2,17891,19.4151174031579,19.5561693458572,19.1102632044207,19.2012644577751,39320.3375569509,0.0,1.0
2019-01-16,42.71,43.53,42.51,42.68,31376,19.4333176538287,19.8064227925817,19.3423164004744,19.4196674658256,68957.2920008326,0.0,1.0
2019-01-17,43.22,43.35,42.5,42.59,28790,19.6653708498824,19.7245216645628,19.3377663378066,19.3787169018161,63273.8537960214,0.0,1.0
2019-01-18,42.76,43.28,42.36,43.28,49810,19.4560679671673,19.6926712258887,19.2740654604586,19.6926712258887,109471.019714478,0.0,1.0
2019-01-22,41.33,42.52,40.99,42.43,39974,18.8054090056835,19.3468664631421,18.650706874981,19.3059158991326,87853.7350344618,0.0,1.0
2019-01-23,40.7,41.79,40.25,41.32,56389,18.5187550576172,19.0147118883986,18.3140022375698,18.8008589430158,123930.161226254,0.0,1.0
2019-01-24,40.64,41.32,40.29,40.42,55861,18.4914546816109,18.8008589430158,18.3322024882407,18.391353302921,122769.737648473,0.0,1.0
2019-01-25,41.31,42.47,40.55,41.0,20011,18.7963088803481,19.3241161498035,18.4505041176014,18.6552569376488,43979.6140434936,0.0,1.0
2019-01-28,41.1,42.12,40.39,40.98,18808,18.700757564326,19.1648639564333,18.3777031149179,18.6461568123133,41335.6944145733,0.0,1.0
2019-01-29,41.01,41.6,41.0,41.09,17528,18.6598070003165,18.9282606977119,18.6552569376488,18.6962075016582,38522.5463472268,0.0,1.0
2019-01-30,41.7,42.07,41.21,41.5,16778,18.9737613243891,19.1421136430947,18.7508082536709,18.8827600710347,36874.217401516,0.0,1.0
2019-01-31,41.49,42.2,41.09,41.59,23534,18.878210008367,19.2012644577751,18.6962075016582,18.9237106350442,51722.3645444795,0.0,1.0
2019-02-01,42.73,42.73,41.32,41.51,24215,19.4424177791642,19.4424177791642,18.8008589430158,18.8873101337024,53219.047227185,0.0,1.0
2019-02-04,42.02,43.0,41.48,43.0,46930,19.1193633297561,19.5652694711926,18.8736599456993,19.5652694711926,103141.436562948,0.0,1.0
2019-02-05,43.14,43.35,41.88,42.16,17113,19.6289703485407,19.7245216645628,19.0556624524081,19.1830642071042,37610.4709972668,0.0,1.0
2019-02-06,42.26,43.2,42.1,43.15,17793,19.2285648337814,19.656270724547,19.1557638310979,19.6335204112084,39104.9559080447,0.0,1.0
2019-02-07,38.8,42.07,37.72,41.99,44308,17.6542431507505,19.1421136430947,17.1628363826369,19.105713141753,97378.8785687432,0.0,1.0
2019-02-08,38.73,40.7,38.47,38.63,24980,17.6223927120765,18.5187550576172,17.5040910827158,17.5768920853993,54900.3427518101,0.0,1.0
2019-02-11,37.02,39.03,36.83,38.8,133845,16.8443319958965,17.7588945921081,16.7578808052098,17.6542431507505,294160.783651562,0.0,1.0
2019-02-12,39.85,40.21,37.09,37.15,53935,18.1319997308611,18.2958019868989,16.8761824345705,16.9034828105769,118536.828915887,0.0,1.0
2019-02-13,39.99,40.69,39.29,39.84,24368,18.1957006082091,18.5142049949495,17.8771962214688,18.1274496681933,53555.3063321101,0.0,1.0
2019-02-14,40.29,41.07,39.85,40.49,36731,18.3322024882407,18.6871073763228,18.1319997308611,18.4232037415951,80726.360673208,0.0,1.0
2019-02-15,41.74,41.85,40.44,40.53,36050,18.99196157506,19.0420122644049,18.4004534282565,18.441403992266,79229.6779905025,0.0,1.0
2019-02-19,42.87,43.21,41.43,41.62,36225,19.5061186565122,19.6608207872147,18.8509096323607,18.9373608230473,79614.2880778353,0.0,1.0
2019-02-20,43.43,43.5,42.28,42.28,35265,19.7609221659045,19.7927726045786,19.2376649591168,19.2376649591168,77504.4270273253,0.0,1.0
2019-02-21,42.6,43.27,39.6505,43.27,30471,19.4879184058414,19.7944185310037,18.1386316608172,19.7944185310037,66608.6840558052,0.23,1.0
2019-02-22,42.47,43.03,42.23,42.97,24839,19.4284482323024,19.6846274413933,19.318657142692,19.6571796689907,54297.3024601145,0.0,1.0
2019-02-25,41.6,42.39,41.49,42.07,27821,19.0304555324648,19.3918512024323,18.9801346163934,19.2454630829518,60815.8642353897,0.0,1.0
2019-02-26,41.49,42.34,41.05,41.59,29379,18.9801346163934,19.3689780587635,18.7788509521077,19.025880903731,64221.6050958453,0.0,1.0
2019-02-27,41.95,41.97,40.22,41.59,22368,19.1905675381466,19.1997167956141,18.3991567672052,19.025880903731,48895.7712237949,0.0,1.0
2019-02-28,41.22,41.72,41.18,41.38,16311,18.8566196405817,19.08535107727,18.8383211256467,18.929813700322,35655.352487094,0.0,1.0
2019-03-01,42.07,42.3,40.73,41.01,24957,19.2454630829518,19.3506795438284,18.6324628326272,18.7605524371726,54555.2468898537,0.0,1.0
2019-03-04,41.06,42.28,40.85,42.28,27996,18.7834255808415,19.3415302863609,18.6873583774324,19.3415302863609,61198.4089405114,0.0,1.0
2019-03-05,40.69,41.06,40.44,41.06,13682,18.6141643176921,18.7834255808415,18.499798599348,18.7834255808415,29908.438031293,0.0,1.0
2019-03-06,40.49,41.53,40.31,40.75,42795,18.5226717430168,18.9984331313285,18.4403284258091,18.6416120900947,93548.5751753533,0.0,1.0
2019-03-07,40.02,40.48,39.37,40.48,17660,18.3076641925299,18.5180971142831,18.0103133248351,18.5180971142831,38604.2256711469,0.0,1.0
2019-03-08,39.93,40.3,39.4,39.75,18805,18.266492533926,18.4357537970753,18.0240372110364,18.1841492167182,41107.1610275152,0.0,1.0
2019-03-11,40.67,40.74,39.67,40.13,21050,18.6050150602246,18.637037461361,18.1475521868481,18.3579851086013,46014.6631017919,0.0,1.0
2019-03-12,40.4,40.96,40.04,40.87,28662,18.4815000844129,18.7376792935038,18.3168134499974,18.6965076348999,62654.2647897179,0.0,1.0
2019-03-13,40.23,40.84,40.06,40.63,14725,18.4037313959389,18.6827837486986,18.3259627074649,18.5867165452896,32188.4044738188,0.0,1.0
2019-03-14,39.43,40.1,39.19,40.1,18055,18.0377610972377,18.3442612224,17.9279700076273,18.3442612224,39467.6837198504,0.0,1.0
2019-03-15,39.39,39.615,38.99,39.47,88910,18.0194625823026,18.1223917288123,17.836477432952,18.0560596121727,194354.569899303,0.0,1.0
2019-03-18,39.13,39.46,38.53,39.45,27038,17.9005222352247,18.051484983439,17.6260445111988,18.0469103547052,59104.2499261877,0.0,1.0
2019-03-19,39.14,39.63,38.902,39.25,19731,17.9050968639585,18.129253671913,17.7962207000949,17.9554177800299,43131.3690100454,0.0,1.0
2019-03-20,39.47,40.08,38.38,39.15,30409,18.0560596121727,18.3351119649324,17.5574250801923,17.9096714926922,66473.1539317051,0.0,1.0
2019-03-21,39.5,40.47,39.0,39.36,34667,18.069783498374,18.5135224855493,17.8410520616858,18.0057386961013,75781.0130997541,0.0,1.0
2019-03-22,36.92,39.97,36.92,39.44,51174,16.8895292850625,18.284791048861,16.8895292850625,18.0423357259714,111864.815656584,0.0,1.0
2019-03-25,37.58,37.74,36.22,37.15,25478,17.191454781491,17.2646488412313,16.5693052736989,16.9947457459391,55694.137126245,0.0,1.0
2019-03-26,37.35,38.43,37.24,37.72,20077,17.0862383206144,17.5802982238611,17.035917404543,17.2554995837638,43887.7145413149,0.0,1.0
2019-03-27,37.35,37.63,36.75,37.11,30882,17.0862383206144,17.2143279251599,16.8117605965885,16.9764472310041,67507.1176204057,0.0,1.0
2019-03-28,37.63,37.87,36.4,36.4,40813,17.2143279251599,17.3241190147703,16.6516485909067,16.6516485909067,89215.9831436309,0.0,1.0
2019-03-29,36.83,38.43,36.63,37.57,87071,16.8483576264586,17.5802982238611,16.7568650517833,17.1868801527573,190334.571540909,0.0,1.0
2019-04-01,37.24,37.82,37.0,37.0,37513,17.035917404543,17.3012458711014,16.9261263149326,16.9261263149326,82002.282989906,0.0,1.0
2019-04-02,37.52,37.89,37.04,37.05,42135,17.1640070090885,17.3332682722378,16.9444248298677,16.9489994586015,92105.8351446079,0.0,1.0
2019-04-03,37.86,38.25,37.27,37.51,65153,17.3195443860365,17.4979549066533,17.0496412907443,17.1594323803547,142422.486701712,0.0,1.0
2019-04-04,38.73,38.89,37.74,38.24,20914,17.7175370858741,17.7907311456143,17.2646488412313,17.4933802779196,45717.3712166687,0.0,1.0
2019-04-05,39.44,39.72,37.87,38.73,18052,18.0423357259714,18.1704253305169,17.3241190147703,17.7175370858741,39461.1258106199,0.0,1.0
2019-04-08,39.05,39.55,38.78,39.43,15749,17.8639252053546,18.0926566420429,17.7404102295429,18.0377610972377,34426.8374912171,0.0,1.0
2019-04-09,37.95,38.69,37.95,38.69,27044,17.3607160446404,17.699238570939,17.3607160446404,17.699238570939,59117.3657446489,0.0,1.0
2019-04-10,39.39,39.72,37.96,37.96,29457,18.0194625823026,18.1704253305169,17.3652906733741,17.3652906733741,64392.1107358425,0.0,1.0
2019-04-11,39.24,39.59,38.76,38.76,20865,17.9508431512961,18.1109551569779,17.7312609720754,17.7312609720754,45610.2586992347,0.0,1.0
2019-04-12,38.78,39.74,38.71,39.7,19038,17.7404102295429,18.1795745879844,17.7083878284066,18.1612760730494,41616.4919777632,0.0,1.0
2019-04-15,38.52,38.58,38.0,38.58,8910,17.621469882465,17.6489176548676,17.3835891883092,17.6489176548676,19476.9904150578,0.0,1.0
2019-04-16,39.28,39.52,38.6,38.6,13121,17.9691416662312,18.0789327558416,17.6580669123351,17.6580669123351,28682.1090051597,0.0,1.0
2019-04-17,38.72,39.5,38.45,39.44,18974,17.7129624571403,18.069783498374,17.5894474813287,18.0423357259714,41476.5899141758,0.0,1.0
2019-04-18,39.01,39.17,38.41,38.58,13675,17.8456266904195,17.9188207501598,17.5711489663936,17.6489176548676,29893.1362430881,0.0,1.0
2019-04-22,38.28,39.12,38.19,39.12,7593,17.5116787928546,17.8959476064909,17.4705071342508,17.8959476064909,16598.0682627984,0.0,1.0
2019-04-23,38.68,38.85,38.33,38.55,58949,17.6946639422053,17.7724326306793,17.5345519365235,17.6351937686663,128860.730412709,0.0,1.0
2019-04-24,38.36,38.52,37.76,38.52,39539,17.5482758227248,17.621469882465,17.2737980986988,17.621469882465,86431.0576903442,0.0,1.0
2019-04-25,37.16,38.32,37.04,38.32,34824,16.9993203746729,17.5299773077897,16.9444248298677,17.5299773077897,76124.2103494917,0.0,1.0
2019-04-26,37.72,37.72,37.16,37.16,7721,17.2554995837638,17.2554995837638,16.9993203746729,16.9993203746729,16877.8723899731,0.0,1.0
2019-04-29,37.69,37.94,37.44,37.57,19265,17.2417756975625,17.3561414159066,17.1274099792183,17.1868801527573,42112.7071095496,0.0,1.0
2019-04-30,36.91,37.58,36.75,37.58,28324,16.8849546563288,17.191454781491,16.8117605965885,17.191454781491,61915.4070163967,0.0,1.0
2019-05-01,36.98,37.36,36.6,37.01,73386,16.9169770574651,17.0908129493482,16.743141165582,16.9307009436664,160419.575600385,0.0,1.0
2019-05-02,38.05,38.26,36.6,36.76,21270,17.406462331978,17.5025295353871,16.743141165582,16.8163352253223,46495.5764453737,0.0,1.0
2019-05-03,40.51,41.08,38.64,38.73,24471,18.5318210004844,18.792574838309,17.6763654272702,17.7175370858741,53492.8655944868,0.0,1.0
2019-05-06,40.22,40.5,39.77,39.77,24424,18.3991567672052,18.5272463717506,18.1932984741857,18.1932984741857,53390.1250165398,0.0,1.0
2019-05-07,37.59,40.53,37.43,39.5,20888,17.1960294102248,18.5409702579519,17.1228353504846,18.069783498374,45660.5360033363,0.0,1.0
2019-05-08,38.2,38.81,37.61,37.87,13518,17.4750817629845,17.7541341157442,17.2051786676923,17.3241190147703,29549.9389933503,0.0,1.0
2019-05-09,37.55,38.17,37.54,37.94,58835,17.1777308952898,17.4613578767832,17.173156266556,17.3561414159066,128611.529861944,0.0,1.0
2019-05-10,37.98,38.37,37.31,37.31,21709,17.3744399308417,17.5528504514585,17.0679398056794,17.0679398056794,47455.2171627933,0.0,1.0
2019-05-13,36.73,37.2,36.58,37.2,12840,16.802611339121,17.017618889608,16.7339919081145,17.017618889608,28067.8515072212,0.0,1.0
2019-05-14,37.27,37.79,36.93,37.79,9148,17.0496412907443,17.2875219849001,16.8941039137963,17.2875219849001,19997.2512140234,0.0,1.0
2019-05-15,37.42,37.47,36.72,36.96,17969,17.1182607217508,17.1411338654196,16.7980367103872,16.9078277999976,39279.6903219049,0.0,1.0
2019-05-16,36.99,37.96,36.58,37.57,12704,16.9215516861989,17.3652906733741,16.7339919081145,17.1868801527573,27770.559622098,0.0,1.0
2019-05-17,36.72,41.99,36.51,36.6,13769,16.7980367103872,19.2088660530817,16.7019695069781,16.743141165582,30098.6173989821,0.0,1.0
2019-05-20,36.26,36.64,36.02,36.34,8376,16.587603788634,16.7614396805171,16.4778126990236,16.6242008185041,18309.6825720004,0.0,1.0
2019-05-21,36.46,37.18,36.22,36.41,17799,16.6790963633093,17.0084696321404,16.5693052736989,16.6562232196405,38908.0754655009,0.0,1.0
2019-05-22,34.47,36.45,32.79,36.32,61335,15.76874524529,16.6745217345755,15.0002076180173,16.6150515610366,134076.454220826,0.0,1.0
2019-05-23,34.49,35.3,34.01,34.38,25145,15.7778945027575,16.1484394301925,15.5583123235367,15.7275735866861,54966.2092016416,0.0,1.0
2019-05-24,36.02,36.27,34.36,34.36,20899,16.4778126990236,16.5921784173678,15.7184243292185,15.7184243292185,45684.5816705154,0.0,1.0
2019-05-28,35.87,36.3,35.56,36.03,21288,16.4091932680171,16.6059023035691,16.2673797772704,16.4823873277574,46534.9239007576,0.0,1.0
2019-05-29,36.37,36.69,35.6,35.6,28039,16.6379247047054,16.7843128241859,16.2856782922055,16.2856782922055,61292.4056394843,0.0,1.0
2019-05-30,36.94,37.2,36.3,36.46,26249,16.8986785425301,17.017618889608,16.6059023035691,16.6790963633093,57379.5197985241,0.0,1.0
2019-05-31,35.56,36.92,35.41,36.52,31530,16.2673797772704,16.8895292850625,16.1987603462639,16.7065441357119,68923.626014228,0.0,1.0
2019-06-03,36.47,36.65,35.58,35.58,30608,16.6836709920431,16.7660143092509,16.2765290347379,16.2765290347379,66908.1619106719,0.0,1.0
2019-06-04,38.34,38.46,37.08,37.15,27167,17.5391265652572,17.5940221100624,16.9627233448028,16.9947457459391,59386.2400231061,0.0,1.0
2019-06-05,37.0,38.44,36.43,38.3,17341,16.9261263149326,17.5848728525949,16.665372477108,17.5208280503222,37906.9013229537,0.0,1.0
2019-06-06,38.25,38.48,36.87,36.87,21266,17.60317136753,17.7090205025504,16.9680765574073,16.9680765574073,46208.9746794379,0.23,1.0
2019-06-07,38.39,39.23,38.34,38.39,14808,17.6676012758033,18.0541807254431,17.6445905942771,17.6676012758033,32176.3611893688,0.0,1.0
2019-06-10,38.69,39.2,38.43,38.83,16143,17.8056653649604,18.0403743165274,17.6860098210242,17.8700952732337,35077.1879173407,0.0,1.0
2019-06-11,38.97,39.86,38.64,38.89,74978,17.934525181507,18.344115312673,17.7826546834342,17.8977080910651,162919.989820131,0.0,1.0
2019-06-12,39.82,40.2,38.85,38.85,25030,18.3257067674521,18.5005879470511,17.8792995458442,17.8792995458442,54387.7850195774,0.0,1.0
2019-06-13,39.96,40.66,39.83,40.21,17804,18.3901366757254,18.712286217092,18.3303089037573,18.5051900833563,38686.3813219559,0.0,1.0
2019-06-14,40.2,40.33,39.44,39.8,28751,18.5005879470511,18.5604157190192,18.1508255878531,18.3165024948416,62473.1604913252,0.0,1.0
2019-06-17,38.98,40.29,38.82,40.29,20599,17.9391273178122,18.5420071737982,17.8654931369284,18.5420071737982,44759.6477674102,0.0,1.0
2019-06-18,39.87,39.98,38.99,39.26,18655,18.3487174489783,18.3993409483359,17.9437294541175,18.0679871343588,40535.5225545432,0.0,1.0
2019-06-19,40.0,40.0,39.6,39.89,17023,18.4085452209464,18.4085452209464,18.2244597687369,18.3579217215888,36989.3433634944,0.0,1.0
2019-06-20,40.51,40.54,39.8,39.8,17082,18.6432541725134,18.6570605814291,18.3165024948416,18.3165024948416,37117.5446945435,0.0,1.0
2019-06-21,39.82,40.33,39.53,40.08,188543,18.3257067674521,18.5604157190192,18.1922448146002,18.4453623113883,409685.823050187,0.0,1.0
2019-06-24,39.97,40.78,39.83,40.06,21526,18.3947388120306,18.7675118527548,18.3303089037573,18.4361580387778,46773.9296976199,0.0,1.0
2019-06-25,40.18,40.7,39.57,40.02,65130,18.4913836744406,18.7306947623129,18.2106533598212,18.4177494935568,141521.232054538,0.0,1.0
2019-06-26,41.19,41.79,40.01,40.18,49885,18.9561994412695,19.2323276195837,18.4131473572516,18.4913836744406,108395.31185384,0.0,1.0
2019-06-27,42.82,42.85,40.92,40.92,56051,19.7063476590231,19.7201540679388,18.8319417610281,18.8319417610281,121793.437400413,0.0,1.0
2019-06-28,43.41,43.5,42.34,42.94,93723,19.977873701032,20.0192929277792,19.4854451163717,19.7615732946859,203651.073727122,0.0,1.0
2019-07-01,43.57,43.65,42.52,43.5,39491,20.0515078819158,20.0883249723577,19.568283569866,20.0192929277792,85810.1485500653,0.0,1.0
2019-07-02,42.39,43.46,41.77,43.43,20307,19.5084557978979,20.0008843825582,19.2231233469732,19.9870779736425,44125.1598239137,0.0,1.0
2019-07-03,41.77,42.5,41.66,42.5,13783,19.2231233469732,19.5590792972555,19.1724998476156,19.5590792972555,29949.134675383,0.0,1.0
2019-07-05,42.29,42.62,41.51,41.51,9574,19.4624344348455,19.6143049329183,19.1034678030371,19.1034678030371,20803.3820925863,0.0,1.0
2019-07-08,41.65,42.64,41.62,42.12,23170,19.1678977113104,19.6235092055288,19.1540913023947,19.3841981176565,50346.1837356616,0.0,1.0
2019-07-09,40.98,41.9,40.91,41.77,30935,18.8595545788595,19.2829511189413,18.8273396247229,19.2231233469732,67218.7826440524,0.0,1.0
2019-07-10,42.06,42.25,40.55,41.48,41320,19.3565852998251,19.4440258896246,18.6616627177344,19.0896613941214,89784.3898125825,0.0,1.0
2019-07-11,41.34,42.28,41.29,42.13,22457,19.0252314858481,19.4578322985403,19.0022208043219,19.3888002539618,48796.9032434937,0.0,1.0
2019-07-12,42.54,43.01,41.5,41.5,26368,19.5774878424765,19.7937882488226,19.0988656667318,19.0988656667318,57295.1304592974,0.0,1.0
2019-07-15,42.65,42.96,41.4,42.47,25133,19.6281113418341,19.7707775672964,19.0528443036795,19.5452728883398,54611.5941229339,0.0,1.0
2019-07-16,43.02,43.6,42.06,42.61,31814,19.7983903851278,20.0653142908315,19.3565852998251,19.6097027966131,69128.7651862899,0.0,1.0
2019-07-17,42.92,43.6,42.66,42.87,30720,19.7523690220754,20.0653142908315,19.6327134781393,19.7293583405493,66751.6083020944,0.0,1.0
2019-07-18,43.22,43.6,42.75,42.81,22569,19.8904331112325,20.0653142908315,19.6741327048864,19.7017455227178,49040.2684820953,0.0,1.0
2019-07-19,43.16,43.74,43.05,43.12,36065,19.8628202934011,20.1297441991048,19.8121967940435,19.8444117481802,78365.7797335622,0.0,1.0
2019-07-22,43.09,43.58,42.88,43.01,25503,19.8306053392645,20.0561100182211,19.7339604768545,19.7937882488226,55415.568571885,0.0,1.0
2019-07-23,43.64,43.64,42.8,43.1,18089,20.0837228360525,20.0837228360525,19.6971433864126,19.8352074755697,39305.6589380397,0.0,1.0
2019-07-24,44.88,44.97,43.2,43.68,40541,20.6543877379018,20.6958069646489,19.8812288386221,20.1021313812734,88091.6976619533,0.0,1.0
2019-07-25,43.17,44.91,42.75,44.78,37791,19.8674224297064,20.6681941468175,19.6741327048864,20.6083663748494,82116.2118927226,0.0,1.0
2019-07-26,44.18,44.56,43.28,43.32,25935,20.3322381965353,20.5071193761342,19.918045929064,19.9364544742849,56354.2630636331,0.0,1.0
2019-07-29,43.63,44.64,43.49,44.2,35258,20.0791206997472,20.5439364665761,20.0146907914739,20.3414424691457,76612.2462732827,0.0,1.0
2019-07-30,44.94,45.52,43.87,43.87,37785,20.6820005557332,20.948924461437,20.1895719710729,20.1895719710729,82103.1744692264,0.0,1.0
2019-07-31,43.67,45.99,43.66,44.84,59886,20.0975292449682,21.1652248677831,20.0929271086629,20.6359791926809,130126.523918594,0.0,1.0
2019-08-01,45.17,45.25,43.47,43.47,68133,20.7878496907537,20.8246667811956,20.0054865188635,20.0054865188635,148046.462514537,0.0,1.0
2019-08-02,46.91,47.94,44.92,44.92,79477,21.5886214078648,22.0626414473042,20.6727962831228,20.6727962831228,172695.884538592,0.0,1.0
2019-08-05,46.7,47.59,44.18,46.02,104321,21.4919765454549,21.9015666766209,20.3322381965353,21.1790312766988,226679.509429777,0.0,1.0
2019-08-06,45.61,46.71,44.59,46.71,38446,20.9903436881841,21.4965786817601,20.52092578505,21.4965786817601,83539.4639577576,0.0,1.0
2019-08-07,44.19,45.7,44.11,45.26,34382,20.3368403328405,21.0317629149312,20.3000232423986,20.8292689175008,74708.782442793,0.0,1.0
2019-08-08,45.75,46.61,44.55,44.55,36765,21.0547735964574,21.4505573187077,20.502517239829,20.502517239829,79886.8124748208,0.0,1.0
2019-08-09,44.1,46.18,44.04,45.65,27260,20.2954211060934,21.2526654575826,20.2678082882619,21.008752233405,59233.3607524442,0.0,1.0
2019-08-12,44.68,45.2,43.92,43.92,39965,20.5623450117971,20.8016560996694,20.2125826525991,20.2125826525991,86840.1050062889,0.0,1.0
2019-08-13,45.28,45.8,44.5,44.5,33680,20.8384731901113,21.0777842779836,20.4795065583028,20.4795065583028,73183.4038937022,0.0,1.0
2019-08-14,45.74,45.98,44.52,44.52,36023,21.0501714601522,21.1606227314778,20.4887108309133,20.4887108309133,78274.5177690865,0.0,1.0
2019-08-15,45.15,45.93,45.1,45.71,27484,20.8844945531636,21.2452898079027,20.8613666522188,21.1435270437455,59417.4111727318,0.23,1.0
2019-08-16,45.86,45.93,45.26,45.56,32473,21.2129107465799,21.2452898079027,20.9353759352422,21.0741433409111,70203.0851772712,0.0,1.0
2019-08-19,45.51,46.38,45.32,45.34,36990,21.0510154399663,21.453440916406,20.963129416376,20.9723805767539,79968.3466482078,0.0,1.0
2019-08-20,44.3,45.62,44.29,45.34,26668,20.4913202371019,21.1018968220449,20.4866946569129,20.9723805767539,57653.3081485376,0.0,1.0
2019-08-21,45.36,45.65,44.59,44.59,29354,20.9816317371318,21.1157735626117,20.6254620625818,20.6254620625818,63460.1472698432,0.0,1.0
2019-08-22,44.89,45.94,44.86,45.94,34552,20.7642294682506,21.2499153880916,20.7503527276837,21.2499153880916,74697.6564852361,0.0,1.0
2019-08-23,43.41,45.16,43.17,44.85,32788,20.0796436002842,20.8891201333526,19.9686296757492,20.7457271474948,70884.0808299932,0.0,1.0
2019-08-26,43.9,44.0,43.2,43.9,23408,20.3062970295434,20.352552831433,19.982506416316,20.3062970295434,50605.5436156056,0.0,1.0
2019-08-27,43.81,44.43,43.3,44.43,23017,20.2646668078427,20.5514527795584,20.0287622182057,20.5514527795584,49760.244249846,0.0,1.0
2019-08-28,43.94,44.69,43.08,43.51,18107,20.3247993502992,20.6717178644714,19.9269994540485,20.1258994021739,39145.3596312274,0.0,1.0
2019-08-29,44.39,44.89,44.07,44.39,18362,20.5329504588025,20.7642294682506,20.3849318927557,20.5329504588025,39696.6418262881,0.0,1.0
2019-08-30,44.35,44.94,44.0,44.94,16863,20.5144481380467,20.7873573691954,20.352552831433,20.7873573691954,36455.9672757158,0.0,1.0
2019-09-03,44.19,44.41,43.62,43.72,24966,20.4404388550233,20.5422016191804,20.1767807842524,20.2230365861421,53973.769732878,0.0,1.0
2019-09-04,42.82,46.0,42.5,44.59,47553,19.8067343691355,21.2776688692254,19.6587158030887,20.6254620625818,102804.400869484,0.0,1.0
2019-09-05,43.91,44.59,43.02,43.2,31735,20.3109226097323,20.6254620625818,19.8992459729147,19.982506416316,68607.6096480369,0.0,1.0
2019-09-06,43.18,44.66,42.93,44.66,17749,19.9732552559381,20.6578411239045,19.8576157512141,20.6578411239045,38371.4026671815,0.0,1.0
2019-09-09,43.67,43.94,42.87,43.06,16597,20.1999086851973,20.3247993502992,19.8298622700803,19.9177482936706,35880.9042800839,0.0,1.0
2019-09-10,44.4,44.63,42.87,43.61,24448,20.5375760389915,20.6439643833376,19.8298622700803,20.1721552040635,52853.9102150686,0.0,1.0
2019-09-11,44.6,45.14,43.9,44.49,41851,20.6300876427707,20.8798689729747,20.3062970295434,20.5792062606921,90477.2986097365,0.0,1.0
2019-09-12,45.21,45.42,44.1,44.66,29743,20.9122480342974,21.0093852182656,20.3988086333226,20.6578411239045,64301.1228536807,0.0,1.0
2019-09-13,45.53,46.38,44.96,45.28,24951,21.0602666003442,21.453440916406,20.7966085295734,20.9446270956201,53941.3413684627,0.0,1.0
2019-09-16,42.88,45.52,42.63,45.52,74037,19.8344878502693,21.0556410201552,19.7188483455452,21.0556410201552,160059.921081194,0.0,1.0
2019-09-17,44.46,44.77,42.52,42.78,33054,20.5653295201253,20.7087225059831,19.6679669634666,19.7882320483796,71459.1438256247,0.0,1.0
2019-09-18,44.44,44.93,43.8,44.54,17596,20.5560783597473,20.7827317890065,20.2600412276538,20.602334161637,38040.6333501451,0.0,1.0
2019-09-19,44.04,45.49,43.92,44.14,32215,20.3710551521889,21.0417642795883,20.3155481899213,20.4173109540785,69645.3173093272,0.0,1.0
2019-09-20,43.3,45.03,42.68,43.92,95120,20.0287622182057,20.8289875908961,19.74197624649,20.3155481899213,205639.068212423,0.0,1.0
2019-09-23,43.35,43.86,43.16,43.32,15984,20.0518901191505,20.2877947087875,19.9640040955602,20.0380133785836,34555.6651209774,0.0,1.0
2019-09-24,42.29,43.79,42.16,43.51,20614,19.5615786191205,20.2554156474648,19.501446076664,20.1258994021739,44565.2202705098,0.0,1.0
2019-09-25,42.47,42.98,41.89,41.9,30962,19.6448390625218,19.8807436521589,19.376555411562,19.381180991751,66936.4679351667,0.0,1.0
2019-09-26,41.82,42.49,40.85,42.49,42633,19.3441763502393,19.6540902228997,18.89549507191,19.6540902228997,92167.8973412556,0.0,1.0
2019-09-27,42.69,43.01,41.62,41.62,37553,19.746601826679,19.8946203927258,19.25166474646,19.25166474646,81185.4912592633,0.0,1.0
2019-09-30,42.5,43.74,42.09,42.71,19204,19.6587158030887,20.23228774652,19.4690670153413,19.7558529870569,41516.9540154686,0.0,1.0
2019-10-01,41.18,42.74,41.1,42.74,20655,19.0481392181457,19.7697297276238,19.011134576634,19.7697297276238,44653.8577999117,0.0,1.0
2019-10-02,41.39,41.49,40.46,41.13,19716,19.1452764021139,19.1915322040035,18.7150974445404,19.0250113172009,42623.842187512,0.0,1.0
2019-10-03,40.66,41.98,39.59,40.97,15672,18.8076090483197,19.4181856332627,18.3126719681007,18.9510020341775,33881.1551411385,0.0,1.0
2019-10-04,41.01,41.4,40.41,40.76,16361,18.9695043549334,19.1499019823029,18.6919695435956,18.8538648502093,35370.6980132827,0.0,1.0
2019-10-07,40.66,41.1,40.66,40.9,21655,18.8076090483197,19.011134576634,18.8076090483197,18.9186229728548,46815.7487609338,0.0,1.0
2019-10-08,39.86,40.88,39.67,40.46,14625,18.4375626332027,18.9093718124768,18.3496766096124,18.7150974445404,31617.6553049484,0.0,1.0
2019-10-09,39.41,40.51,39.23,40.12,14764,18.2294115246994,18.7382253454853,18.1461510812981,18.5578277181157,31918.1581485305,0.0,1.0
2019-10-10,38.94,39.68,38.82,39.68,25556,18.0120092558182,18.3543021898014,17.9565022935507,18.3543021898014,55249.2853998811,0.0,1.0
2019-10-11,39.61,40.68,38.98,39.32,32648,18.3219231284787,18.8168602086976,18.0305115765741,18.1877813029988,70581.4160954498,0.0,1.0
2019-10-14,40.44,40.5,39.4,39.94,31978,18.7058462841625,18.7335997652963,18.2247859445105,18.4745672747144,69132.9491515651,0.0,1.0
2019-10-15,40.97,42.14,40.46,40.46,26821,18.9510020341775,19.4921949162861,18.7150974445404,18.7150974445404,57984.0774655741,0.0,1.0
2019-10-16,40.55,42.0,40.3,41.05,29700,18.7567276662411,19.4274367936406,18.641088161517,18.9880066756892,64208.1615423567,0.0,1.0
2019-10-17,41.1,41.18,40.45,40.7,30351,19.011134576634,19.0481392181457,18.7104718643515,18.8261113690755,65615.5525579822,0.0,1.0
2019-10-18,40.24,40.92,39.87,40.86,16734,18.6133346803833,18.9278741332327,18.4421882133917,18.9001206520989,36177.083341744,0.0,1.0
2019-10-21,41.29,41.54,40.34,40.34,27267,19.0990206002243,19.2146601049483,18.6595904822729,18.6595904822729,58948.2808341899,0.0,1.0
2019-10-22,40.48,41.3,40.26,41.15,15369,18.7243486049184,19.1036461804133,18.6225858407612,19.0342624775788,33226.1021799488,0.0,1.0
2019-10-23,40.15,40.48,40.07,40.48,9376,18.5717044586826,18.7243486049184,18.5346998171709,18.7243486049184,20269.8896505433,0.0,1.0
2019-10-24,39.7,40.2,39.51,40.2,11593,18.3635533501793,18.5948323596274,18.275667326589,18.5948323596274,25062.8019111294,0.0,1.0
2019-10-25,39.85,40.08,39.5,39.83,10292,18.4329370530138,18.5393253973599,18.2710417464001,18.4236858926358,22250.1817708395,0.0,1.0
2019-10-28,40.35,40.98,40.22,40.51,20710,18.6642160624619,18.9556276143665,18.6040835200054,18.7382253454853,44772.7618027678,0.0,1.0
2019-10-29,41.09,41.24,40.05,40.47,27743,19.006508996445,19.0758926992795,18.525448656793,18.7197230247294,59977.3409316366,0.0,1.0
2019-10-30,41.28,41.63,40.58,41.16,18181,19.0943950200353,19.256290326649,18.770604406808,19.0388880577678,39305.3395623431,0.0,1.0
2019-10-31,42.75,43.47,40.89,41.55,40411,19.7743553078127,20.107397081418,18.9139973926658,19.2192856851373,87364.1756258648,0.0,1.0
2019-11-01,43.56,43.81,42.51,42.79,20070,20.1490273031187,20.2646668078427,19.6633413832777,19.7928576285686,43389.1515877137,0.0,1.0
2019-11-04,44.32,44.7,43.36,43.79,41988,20.5005713974798,20.6763434446604,20.0565156993394,20.2554156474648,90773.4776713964,0.0,1.0
2019-11-05,44.83,45.45,44.03,44.52,17819,20.7364759871169,21.0232619588325,20.3664295719999,20.593083001259,38522.7350344529,0.0,1.0
2019-11-06,44.3,45.33,43.85,44.71,28380,20.4913202371019,20.967754996565,20.2831691285986,20.6809690248493,61354.4654738074,0.0,1.0
2019-11-07,45.16,45.38,44.63,44.63,14536,20.8891201333526,20.9908828975098,20.6439643833376,20.6439643833376,31425.2470094174,0.0,1.0
2019-11-08,44.64,45.53,44.25,45.07,21554,20.6485899635266,21.0602666003442,20.4681923361571,20.8474899116519,46597.3977738705,0.0,1.0
2019-11-11,43.59,44.33,43.37,44.33,14942,20.1629040436856,20.5051969776688,20.0611412795284,20.5051969776688,32302.9747395923,0.0,1.0
2019-11-12,43.01,44.45,42.85,43.76,22794,19.8946203927258,20.5607039399363,19.8206111097024,20.2415389068979,49278.1425655379,0.0,1.0
2019-11-13,43.01,43.19,41.49,42.93,21194,19.8946203927258,19.9778808361271,19.1915322040035,19.8576157512141,45819.1170279026,0.0,1.0
2019-11-14,41.96,42.55,41.46,42.02,21398,19.5153228172309,19.7897279760051,19.282776072507,19.5432284265977,46007.9542833512,0.23,1.0
2019-11-15,41.71,42.89,41.68,42.2,28478,19.3990494448689,19.9478597624174,19.3850966401855,19.6269452546984,61230.7001626918,0.0,1.0
2019-11-18,40.89,41.59,40.64,41.59,11569,19.0176727835217,19.3432382261352,18.9013994111597,19.3432382261352,24874.5687963403,0.0,1.0
2019-11-19,40.79,41.52,40.57,41.02,11742,18.9711634345769,19.3106816818738,18.8688428668984,19.0781349371499,25246.5370219231,0.0,1.0
2019-11-20,39.79,41.88,39.62,40.71,28670,18.5060699451291,19.478115338075,18.427004051923,18.9339559554211,61643.520389928,0.0,1.0
2019-11-21,39.6,40.13,39.2,40.13,21536,18.417702182134,18.6642017315414,18.2316647863549,18.6642017315414,46304.6688216774,0.0,1.0
2019-11-22,39.89,40.24,39.51,39.64,9650,18.5525792940739,18.7153620153806,18.3758437680837,18.4363059217119,20748.516629327,0.0,1.0
2019-11-25,41.52,41.67,39.9,40.0,29027,19.3106816818738,19.380445705291,18.5572302289683,18.6037395779131,62411.1079999458,0.0,1.0
2019-11-26,42.21,42.71,41.15,41.15,37206,19.6315961895928,19.8641429343167,19.1385970907781,19.1385970907781,79996.8196591443,0.0,1.0
2019-11-27,42.03,42.53,41.8,42.38,19961,19.5478793614922,19.7804261062161,19.4409078589192,19.710662082799,42918.2528951293,0.0,1.0
2019-11-29,41.32,41.99,40.95,41.99,9090,19.2176629839843,19.5292756219143,19.0455783928886,19.5292756219143,19544.457633221,0.0,1.0
2019-12-02,40.67,41.45,40.51,41.36,22363,18.9153522158432,19.2781251376125,18.8409372575315,19.2362667235622,48082.8059462839,0.0,1.0
2019-12-03,40.65,41.02,39.77,40.34,19151,18.9060503460542,19.0781349371499,18.4967680753401,18.7618713643254,41176.6675614759,0.0,1.0
2019-12-04,41.95,42.28,40.45,40.86,36805,19.5106718823364,19.6641527338542,18.8130316481647,19.0037199788383,79134.6274137182,0.0,1.0
2019-12-05,42.12,42.4,41.76,41.94,22535,19.5897377755425,19.7199639525879,19.4223041193413,19.5060209474419,48452.6240665166,0.0,1.0
2019-12-06,42.89,43.65,42.49,42.6,50942,19.9478597624174,20.3013308143977,19.7618223666382,19.8129826504775,109530.666749345,0.0,1.0
2019-12-09,43.48,43.49,42.8,43.48,27283,20.2222649211916,20.2269158560861,19.906001348367,20.2222649211916,58661.3242692154,0.0,1.0
2019-12-10,43.83,43.93,43.21,43.43,27431,20.3850476424983,20.4315569914431,20.0966896790407,20.1990102467192,58979.5398610435,0.0,1.0
2019-12-11,44.28,44.65,43.49,43.93,20265,20.5943397127498,20.7664243038455,20.2269158560861,20.4315569914431,43571.8849215868,0.0,1.0
2019-12-12,45.02,45.9,44.35,44.35,32271,20.9385088949412,21.3477911656553,20.6268962570112,20.6268962570112,69386.0497559599,0.0,1.0
2019-12-13,44.32,45.38,43.76,44.08,28621,20.6129434523277,21.1059425511424,20.352491098237,20.5013210148603,61538.1652277689,0.0,1.0
2019-12-16,44.57,45.4,44.36,44.59,28258,20.7292168246897,21.1152444209314,20.6315471919057,20.7385186944787,60757.6769856501,0.0,1.0
2019-12-17,45.04,45.07,44.5,44.71,21804,20.9478107647302,20.9617635694136,20.6966602804284,20.7943299132124,46880.8970555281,0.0,1.0
2019-12-18,44.82,45.68,44.64,45.21,15855,20.8454901970517,21.2454705979768,20.7617733689511,21.0268766579363,34089.9203272518,0.0,1.0
2019-12-19,44.71,45.46,44.49,44.76,17928,20.7943299132124,21.1431500302983,20.6920093455339,20.8175845876848,38547.0887181943,0.0,1.0
2019-12-20,45.47,45.82,44.89,44.89,347712,21.1478009651928,21.3105836864995,20.878046741313,20.878046741313,747617.43152503,0.0,1.0
2019-12-23,45.55,45.8,45.08,45.41,28344,21.1850084443486,21.3012818167105,20.9664145043081,21.1198953558259,60942.5860457663,0.0,1.0
2019-12-24,45.9,45.9,45.04,45.64,11151,21.3477911656553,21.3477911656553,20.9478107647302,21.2268668583989,23975.8247599612,0.0,1.0
2019-12-26,46.0,46.45,45.69,45.69,12847,21.3943005146001,21.6035925848516,21.2501215328713,21.2501215328713,27622.4034338823,0.0,1.0
2019-12-27,45.13,46.52,45.13,46.11,16702,20.9896691787805,21.636149129113,20.9896691787805,21.4454607984394,35911.0595588622,0.0,1.0
2019-12-30,45.27,45.6,45.03,45.23,20814,21.0547822673032,21.208263118821,20.9431598298357,21.0361785277253,44752.2927588407,0.0,1.0
2019-12-31,45.81,46.33,44.53,45.15,35756,21.305932751605,21.5477813661179,20.7106130851118,20.9989710485694,76879.1669013697,0.0,1.0
2020-01-02,45.83,46.12,45.51,45.97,22792,21.315234621394,21.4501117333338,21.1664047047707,21.3803477099167,49005.2011415151,0.0,1.0
2020-01-03,44.55,45.5,43.93,45.06,36421,20.7199149549007,21.1617537698762,20.4315569914431,20.9571126345191,78308.9869592458,0.0,1.0
2020-01-06,44.3,45.25,44.17,44.18,22116,20.6036415825388,21.0454803975142,20.5431794289106,20.5478303638051,47551.7299247872,0.0,1.0
2020-01-07,43.72,44.2,43.6,44.11,15797,20.3338873586591,20.557132233594,20.2780761399253,20.5152738195437,33965.2142169408,0.0,1.0
2020-01-08,43.45,43.87,43.3,43.74,15575,20.2083121165081,20.4036513820762,20.138548093091,20.343189228448,33487.8908291989,0.0,1.0
2020-01-09,42.89,43.75,42.89,43.45,18344,19.9478597624174,20.3478401633425,19.9478597624174,20.2083121165081,39441.532543873,0.0,1.0
2020-01-10,42.4,43.19,42.31,42.99,17614,19.7199639525879,20.0873878092517,19.6781055385376,19.9943691113621,37871.9556382349,0.0,1.0
2020-01-13,43.04,43.25,42.6,42.6,14591,20.0176237858345,20.1152934186186,19.8129826504775,19.8129826504775,31372.1871646126,0.0,1.0
2020-01-14,42.64,43.31,42.26,42.75,18631,19.8315863900554,20.1431990279854,19.6548508640652,19.8827466738947,40058.6127793774,0.0,1.0
2020-01-15,42.34,42.69,42.04,42.5,15600,19.692058343221,19.8548410645278,19.5525302963867,19.7664733015327,33541.6434629536,0.0,1.0
2020-01-16,42.89,42.99,42.4,42.8,16891,19.9478597624174,19.9943691113621,19.7199639525879,19.906001348367,36317.4294700479,0.0,1.0
2020-01-17,43.46,43.62,42.67,43.33,25379,20.2129630514026,20.2873780097143,19.8455391947388,20.1525008977744,54567.523682455,0.0,1.0
2020-01-21,41.92,43.25,41.26,43.25,22019,19.496719077653,20.1152934186186,19.1897573746174,20.1152934186186,47343.1697058187,0.0,1.0
2020-01-22,41.73,42.21,41.43,42.2,17260,19.4083513146579,19.6315961895928,19.2688232678235,19.6269452546984,37110.8183442678,0.0,1.0
2020-01-23,42.75,42.88,40.57,41.42,40396,19.8827466738947,19.9432088275229,18.8688428668984,19.264172332929,86855.655726248,0.0,1.0
2020-01-24,41.89,42.72,41.34,42.72,16537,19.4827662729695,19.8687938692112,19.2269648537732,19.8687938692112,35556.292176081,0.0,1.0
2020-01-27,41.89,42.07,40.57,41.14,19408,19.4827662729695,19.5664831010701,18.8688428668984,19.1339461558837,41729.2446364746,0.0,1.0
2020-01-28,42.35,42.44,42.02,42.04,14308,19.6967092781155,19.7385676921658,19.5432284265977,19.5525302963867,30763.707350509,0.0,1.0
2020-01-29,42.26,42.47,41.76,42.22,17041,19.6548508640652,19.7525204968493,19.4223041193413,19.6362471244873,36639.9452725764,0.0,1.0
2020-01-30,42.63,42.87,41.7846,41.83,22400,19.8269354551609,19.9385578926284,19.4337454191817,19.4548606636027,48162.359844241,0.0,1.0
2020-01-31,41.78,42.41,41.39,42.34,29355,19.4316059891303,19.7246148874824,19.2502195282456,19.692058343221,63116.3425548076,0.0,1.0
2020-02-03,43.0,43.44,41.97,41.97,27987,19.9990200462566,20.2036611816137,19.5199737521254,19.5199737521254,60174.9984357488,0.0,1.0
2020-02-04,42.09,43.75,41.92,43.56,31929,19.5757849708591,20.3478401633425,19.496719077653,20.2594724003474,68650.7137261951,0.0,1.0
2020-02-05,42.63,42.85,42.15,42.56,15699,19.8269354551609,19.9292560228394,19.603690580226,19.7943789108996,33754.5038926223,0.0,1.0
2020-02-06,42.37,43.49,41.99,43.44,19070,19.7060111479045,20.2269158560861,19.5292756219143,20.2036611816137,41002.5090281105,0.0,1.0
2020-02-07,41.83,42.35,41.31,42.29,36146,19.4548606636027,19.6967092781155,19.2130120490898,19.6688036687487,77717.7079879433,0.0,1.0
2020-02-10,42.48,42.52,41.54,41.58,26755,19.7571714317437,19.7757751713217,19.3199835516628,19.3385872912407,57526.0686443156,0.0,1.0
2020-02-11,42.18,43.02,42.0,42.67,14990,19.6176433849094,20.0083219160456,19.5339265568088,19.8455391947388,32230.079199338,0.0,1.0
2020-02-12,42.54,42.66,41.79,42.37,20603,19.7850770411106,19.8408882598444,19.4362569240247,19.7060111479045,44298.6205299508,0.0,1.0
2020-02-13,42.91,42.93,41.45,42.37,12724,19.9571616322063,19.9664635019953,19.2781251376125,19.7060111479045,27357.940475809,0.0,1.0
2020-02-14,42.95,43.32,42.64,43.27,18808,19.9757653717842,20.1478499628799,19.8315863900554,20.1245952884075,40439.181426361,0.0,1.0
2020-02-18,42.43,43.02,42.1,42.87,12484,19.7339167572714,20.0083219160456,19.5804359057536,19.9385578926284,26841.9151917635,0.0,1.0
2020-02-19,42.3,42.87,42.17,42.21,9986,19.6734546036431,19.9385578926284,19.6129924500149,19.6315961895928,21470.9520269907,0.0,1.0
2020-02-20,41.73,42.29,41.56,42.29,9831,19.5164855509545,19.7783890234811,19.4369791396518,19.7783890234811,21020.5689404943,0.2325,1.0
2020-02-21,41.15,41.96,40.95,41.76,15352,19.2452283829805,19.6240530485993,19.1516914285067,19.5305160941256,32825.5288754419,0.0,1.0
2020-02-24,39.79,40.87,39.52,40.16,16919,18.6091770925588,19.1142766467172,18.4829022040192,18.7822204583353,36176.0762795467,0.0,1.0
2020-02-25,38.52,41.08,38.39,39.92,18212,18.0152174316503,19.2124904489147,17.9544184112423,18.6699761129668,38940.7589812107,0.0,1.0
2020-02-26,39.24,39.39,38.28,38.53,17746,18.3519504677559,18.4221031836112,17.9029730862818,18.019894279374,37944.3613485925,0.0,1.0
2020-02-27,37.57,38.98,37.57,38.53,28054,17.5709168978998,18.23035242694,17.5709168978998,18.019894279374,59984.8480374966,0.0,1.0
2020-02-28,35.75,37.55,34.88,36.51,44022,16.7197306121884,17.5615632024525,16.3128448602275,17.0751710391888,94127.5033972579,0.0,1.0
2020-03-02,37.72,37.92,35.26,36.04,31205,17.6410696137552,17.734606568229,16.4905650737277,16.8553591961754,66722.2921155655,0.0,1.0
2020-03-03,38.41,38.9,37.07,37.55,42199,17.9637721066897,18.1929376451505,17.3370745117154,17.5615632024525,90229.5787529163,0.0,1.0
2020-03-04,40.22,40.48,38.79,39.11,31388,18.8102815446774,18.9318795854934,18.1414923201899,18.291151447348,67113.5813146411,0.0,1.0
2020-03-05,39.86,40.65,39.49,39.55,43973,18.6419150266246,19.0113859967961,18.4688716608481,18.4969327471903,94022.7319723688,0.0,1.0
2020-03-06,39.28,40.53,38.35,38.89,53475,18.3706578586507,18.9552638241118,17.9357110203476,18.1882607974268,114339.835631465,0.0,1.0
2020-03-09,37.5,39.25,36.82,37.12,33165,17.538178963834,18.3566273154796,17.2201533186232,17.3604587503338,70913.1491111275,0.0,1.0
2020-03-10,38.24,38.95,36.51,38.36,50460,17.884265695387,18.2163218837689,17.0751710391888,17.9403878680713,107893.185712272,0.0,1.0
2020-03-11,37.93,38.25,37.11,37.35,42894,17.7392834159526,17.8889425431107,17.3557819026101,17.4680262479787,91715.6224324652,0.0,1.0
2020-03-12,34.05,37.35,34.05,36.02,55195,15.9246664991613,17.4680262479787,15.9246664991613,16.846005500728,118017.526464305,0.0,1.0
2020-03-13,37.34,37.34,34.85,36.26,63316,17.463349400255,17.463349400255,16.2988143170564,16.9582498460966,135381.786495406,0.0,1.0
2020-03-16,31.41,35.41,30.0,34.06,46064,14.6899787001074,16.560717789583,14.0305431710672,15.929343346885,98493.6921650827,0.0,1.0
2020-03-17,30.97,33.2,26.82,32.08,116831,14.4841974002651,15.5271344426477,12.5433055949341,15.0033274975945,249807.149820657,0.0,1.0
2020-03-18,28.11,29.63,27.45,29.41,41063,13.14661895129,13.8574998052907,12.8379470015265,13.7546091553696,87800.5922493659,0.0,1.0
2020-03-19,33.24,33.64,28.27,28.27,51550,15.5458418335425,15.73291574249,13.221448514869,13.221448514869,110223.815367967,0.0,1.0
2020-03-20,33.64,34.74,31.97,33.47,74097,15.73291574249,16.2473689920958,14.951882172634,15.6534093311873,158433.638163342,0.0,1.0
2020-03-23,33.65,33.92,31.36,33.78,41650,15.7375925902137,15.8638674787533,14.6665944614889,15.7983916106217,89055.7111556901,0.0,1.0
2020-03-24,34.78,36.07,33.85,34.74,44810,16.2660763829906,16.8693897393465,15.8311295446875,16.2473689920958,95812.3989648611,0.0,1.0
2020-03-25,34.69,36.11,33.36,34.86,29986,16.2239847534774,16.8880971302412,15.6019640062267,16.3034911647801,64115.8356474074,0.0,1.0
2020-03-26,36.78,36.82,34.34,34.94,52008,17.2014459277284,17.2201533186232,16.0602950831483,16.3409059465696,111203.107461828,0.0,1.0
2020-03-27,33.28,35.38,33.26,35.21,29326,15.5645492244372,16.5466872464119,15.5551955289898,16.4671808351092,62704.6286999224,0.0,1.0
2020-03-30,36.29,36.29,32.98,33.7,39865,16.9722803892676,16.9722803892676,15.4242437927266,15.7609768288322,85239.0378204463,0.0,1.0
2020-03-31,35.6,36.46,34.01,35.99,60303,16.6495778963331,17.0517868005704,15.9059591082665,16.831974957557,128939.412960902,0.0,1.0
2020-04-01,32.69,35.01,32.04,34.53,58203,15.2886152087396,16.3736438806354,14.9846201066998,16.1491551898984,124449.209037086,0.0,1.0
2020-04-02,33.61,34.12,31.89,32.55,23384,15.718885199319,15.9574044332271,14.9144673908444,15.2231393406079,49999.4897878667,0.0,1.0
2020-04-03,31.02,33.03,30.69,33.03,35548,14.5075816388835,15.447628031345,14.3532456640018,15.447628031345,76008.4614684866,0.0,1.0
2020-04-06,34.22,34.49,30.41,32.3,40381,16.004172910464,16.1304477990036,14.2222939277385,15.1062181475157,86342.3450702981,0.0,1.0
2020-04-07,33.03,35.05,32.39,34.65,46318,15.447628031345,16.3923512715302,15.1483097770289,16.2052773625826,99036.7930206302,0.0,1.0
2020-04-08,33.81,35.31,33.36,33.84,27507,15.8124221537927,16.5139493123461,15.6019640062267,15.8264526969638,58815.2568249597,0.0,1.0
2020-04-09,35.39,35.4,33.69,34.33,42228,16.5513640941356,16.5560409418593,15.7562999811085,16.0556182354246,90291.5863309119,0.0,1.0
2020-04-13,33.75,36.31,33.23,34.87,23143,15.7843610674506,16.981634084715,15.5411649858188,16.3081680125038,49484.1854328004,0.0,1.0
2020-04-14,34.57,35.11,32.84,34.38,37736,16.1678625807931,16.4204123578723,15.3587679245949,16.079002474043,80686.8263186343,0.0,1.0
2020-04-15,33.15,34.85,32.66,33.26,34775,15.5037502040293,16.2988143170564,15.2745846655685,15.5551955289898,74355.6387860531,0.0,1.0
2020-04-16,34.51,36.41,32.23,33.74,64920,16.139801494451,17.0284025619519,15.0734802134499,15.7796842197269,138811.447016264,0.0,1.0
2020-04-17,35.37,35.83,34.57,35.37,37742,16.5420103986882,16.7571453939779,16.1678625807931,16.5420103986882,80699.6554727025,0.0,1.0
2020-04-20,34.69,35.27,33.96,34.29,19763,16.2239847534774,16.4952419214514,15.8825748696481,16.0369108445298,42257.0953078007,0.0,1.0
2020-04-21,34.93,35.28,33.13,33.95,37544,16.3362290988459,16.499918769175,15.4943965085819,15.8778980219244,80276.2933884569,0.0,1.0
2020-04-22,35.11,35.71,34.51,35.71,15289,16.4204123578723,16.7010232212937,16.139801494451,16.7010232212937,32690.8227577274,0.0,1.0
2020-04-23,35.7,36.22,34.84,35.15,29896,16.69634637357,16.9395424552018,16.2941374693327,16.4391197487671,63923.3983363867,0.0,1.0
2020-04-24,35.21,36.18,35.12,35.59,20168,16.4671808351092,16.9208350643071,16.425089205596,16.6449010486094,43123.0632073939,0.0,1.0
2020-04-27,36.83,37.43,35.93,35.93,36829,17.2248301663468,17.5054410297682,16.8039138712148,16.8039138712148,78747.4858620148,0.0,1.0
2020-04-28,36.99,37.8,36.41,37.8,26850,17.2996597299259,17.6784843955447,17.0284025619519,17.6784843955447,57410.4644545083,0.0,1.0
2020-04-29,38.83,39.59,37.75,37.95,46262,18.1601997110847,18.515640138085,17.6551001569262,17.7486371114,98917.0542493282,0.0,1.0
2020-04-30,37.43,38.2,36.88,38.0,33714,17.5054410297682,17.8655583044923,17.2482144049653,17.7720213500185,72087.0167083537,0.0,1.0
2020-05-01,35.4,37.67,34.96,36.42,37750,16.5560409418593,17.6176853751367,16.350259642017,17.0330794096756,80716.7610114597,0.0,1.0
2020-05-04,35.2,35.97,34.46,34.77,18790,16.4625039873855,16.8226212621096,16.1164172558325,16.2613995352669,40176.6341564326,0.0,1.0
2020-05-05,34.59,36.89,34.51,35.9,20615,16.1772162762405,17.252891252689,16.139801494451,16.7898833280438,44078.8351854633,0.0,1.0
2020-05-06,34.15,35.51,33.8,34.7,39032,15.9714349763982,16.6074862668199,15.8077453060691,16.2286616012011,83457.9235973322,0.0,1.0
2020-05-07,34.42,34.87,34.02,34.82,23094,16.0977098649378,16.3081680125038,15.9106359559902,16.2847837738853,49379.4140079112,0.0,1.0
2020-05-08,36.49,38.12,35.0,35.0,38840,17.0658173437414,17.8281435227027,16.3689670329117,16.3689670329117,83047.3906671549,0.0,1.0
2020-05-11,36.34,37.12,35.75,35.75,32646,16.9956646278861,17.3604587503338,16.7197306121884,16.7197306121884,69803.4272842413,0.0,1.0
2020-05-12,34.38,36.52,33.91,36.52,38458,16.079002474043,17.0798478869125,15.8591906310296,17.0798478869125,82230.6011914893,0.0,1.0
2020-05-13,34.47,34.68,33.22,34.08,40647,16.1210941035562,16.2193079057537,15.5364881380951,15.9386970423324,86911.1042339817,0.0,1.0
2020-05-14,32.82,33.58,32.14,33.58,48623,15.3494142291475,15.7048546561479,15.0313885839367,15.7048546561479,103965.326375105,0.0,1.0
2020-05-15,33.73,33.82,32.59,32.59,60598,15.7750073720032,15.8170990015164,15.2418467315027,15.2418467315027,129570.179702581,0.0,1.0
2020-05-18,36.53,36.98,35.18,35.18,48968,17.0845247346362,17.2949828822022,16.4531502919382,16.4531502919382,104703.002734017,0.0,1.0
2020-05-19,35.54,36.46,35.36,36.37,26918,16.621516809991,17.0517868005704,16.5373335509646,17.0096951710571,57555.8615339461,0.0,1.0
2020-05-20,37.37,37.92,35.24,36.31,38720,17.4773799434261,17.734606568229,16.4812113782803,16.981634084715,82790.8075857937,0.0,1.0
2020-05-21,38.87,39.2,35.54,37.72,50315,18.1789071019794,18.3332430768612,16.621516809991,17.6410696137552,107583.147822294,0.0,1.0
2020-05-22,40.83,40.83,37.32,38.86,35516,19.0955692558225,19.0955692558225,17.4539957048076,18.1742302542557,75940.0393134569,0.0,1.0
2020-05-26,41.48,42.09,41.03,42.02,83050,19.3995643578623,19.6848520690073,19.1891062102963,19.6521141349415,177576.874225211,0.0,1.0
2020-05-27,43.23,43.23,40.32,42.47,57945,20.2180127095078,20.2180127095078,18.8570500219143,19.8625722825075,123897.55541216,0.0,1.0
2020-05-28,42.54,43.77,39.45,43.77,49133,19.8953102165733,20.4705624865871,18.4501642699534,20.4705624865871,105055.804470889,0.0,1.0
2020-05-29,42.9,43.13,41.61,41.9,40475,20.0636767346261,20.171244232271,19.4603633782702,19.5959919622572,86543.3351506976,0.0,1.0
2020-06-01,42.45,43.54,42.23,42.9,59632,19.8532185870601,20.3629949889422,19.7503279371389,20.0636767346261,127504.685897626,0.0,1.0
2020-06-02,42.68,43.24,42.4,42.85,22444,19.960786084705,20.2226895572315,19.8298343484417,20.0402924960077,47989.5889838728,0.0,1.0
2020-06-03,43.06,44.3,41.95,43.08,31157,20.1385062982051,20.7184354159426,19.6193762008757,20.1478599936525,66619.6588830213,0.0,1.0
2020-06-04,42.86,43.76,42.14,42.64,28243,20.1537060533071,20.576905667119,19.8151463622576,20.0502572588198,60063.1455474347,0.2325,1.0
2020-06-05,43.55,44.49,42.78,44.01,36223,20.4781590905629,20.9201675760997,20.1160883098572,20.6944611154001,77033.8604668315,0.0,1.0
2020-06-08,43.97,45.3,43.68,44.18,40885,20.6756522436751,21.3010472285304,20.539287923669,20.7743988202312,86948.3307618476,0.0,1.0
2020-06-09,44.68,45.44,42.59,43.42,47803,21.0095097167933,21.3668782795678,20.0267461691636,20.4170302574567,101660.537004002,0.0,1.0
2020-06-10,41.2,44.5,40.53,44.5,61961,19.3731378767208,20.924869794031,19.0580892753275,20.924869794031,131769.732721899,0.0,1.0
2020-06-11,38.35,39.72,38.11,39.39,32962,18.0330057663166,18.6772096228969,17.9201525359667,18.5220364311658,70098.835234732,0.0,1.0
2020-06-12,39.1,40.02,37.94,40.02,38674,18.3856721111598,18.8182761608341,17.8402148311356,18.8182761608341,82246.294334932,0.0,1.0
2020-06-15,40.62,41.12,37.26,37.96,37345,19.1004092367087,19.3355201332709,17.5204640118111,17.8496192669981,79419.9685043709,0.0,1.0
2020-06-16,42.84,44.36,40.64,42.18,58467,20.1443016174446,20.8590387429936,19.1098136725712,19.8339552339826,124339.19664065,0.0,1.0
2020-06-17,41.74,42.34,41.24,42.0,32880,19.6270576450079,19.9091907208825,19.3919467484458,19.7493153112202,69924.4494423274,0.0,1.0
2020-06-18,41.33,42.37,40.63,41.4,22981,19.434266709827,19.9232973746762,19.10511145464,19.4671822353457,48872.6816494562,0.0,1.0
2020-06-19,39.45,42.19,38.97,41.85,107545,18.5502497387533,19.8386574519138,18.3245432780536,19.6787820422516,228711.220050945,0.0,1.0
2020-06-22,39.61,39.95,38.87,39.58,37974,18.6254852256532,18.7853606353154,18.2775210987412,18.6113785718595,80757.6351314761,0.0,1.0
2020-06-23,39.95,40.69,39.31,40.07,39207,18.7853606353154,19.1333247622274,18.4844186877159,18.8417872504904,83379.8019855637,0.0,1.0
2020-06-24,41.39,41.63,39.38,39.38,54466,19.4624800174144,19.5753332477642,18.5173342132346,18.5173342132346,115830.445964897,0.0,1.0
2020-06-25,41.81,41.93,40.85,40.86,32884,19.6599731705266,19.7163997857015,19.2085602491273,19.2132624670585,69932.9560663471,0.0,1.0
2020-06-26,41.43,41.98,40.01,41.4,176321,19.4812888891394,19.7399108753577,18.8135739429029,19.4671822353457,374974.11344649,0.0,1.0
2020-06-29,43.29,44.22,41.6,41.6,55975,20.3559014243506,20.7932076919562,19.5612265939705,19.5612265939705,119039.569876346,0.0,1.0
2020-06-30,42.58,43.83,42.01,43.49,39494,20.0220439512323,20.6098211926377,19.7540175291515,20.4499457829754,83990.1522589805,0.0,1.0
2020-07-01,41.98,42.88,41.88,42.83,23568,19.7399108753577,20.1631104891696,19.6928886960453,20.1395993995134,50121.0287243544,0.0,1.0
2020-07-02,43.41,43.83,42.79,43.1,45458,20.4123280395255,20.6098211926377,20.1207905277884,20.266559283657,96673.5286724243,0.0,1.0
2020-07-06,43.78,44.1,43.24,44.02,32172,20.5863101029815,20.7367810767812,20.3323903346944,20.6991633333313,68418.7769908319,0.0,1.0
2020-07-07,44.05,45.11,42.98,43.2,50364,20.713269987125,21.2117050878368,20.210132668482,20.3135814629694,107106.903032645,0.0,1.0
2020-07-08,43.88,44.89,42.55,43.77,50137,20.6333322822939,21.1082562933494,20.0079372974386,20.5816078850502,106624.152119524,0.0,1.0
2020-07-09,42.9,44.03,42.43,43.7,34963,20.1725149250321,20.7038655512625,19.9515106822637,20.5486923595315,74354.273900611,0.0,1.0
2020-07-10,43.89,44.1,42.77,42.77,39353,20.6380345002251,20.7367810767812,20.1113860919259,20.1113860919259,83690.2937622845,0.0,1.0
2020-07-13,44.02,44.82,43.83,44.33,52863,20.6991633333313,21.0753407678307,20.6098211926377,20.8449320891998,112421.416388983,0.0,1.0
2020-07-14,45.35,45.35,43.51,43.8,41842,21.3245583181866,21.3245583181866,20.4593502188379,20.595714538844,88983.5405585724,0.0,1.0
2020-07-15,46.24,46.86,45.58,46.0,51356,21.7430557140672,22.0345932258043,21.4327093306052,21.6302024837174,109216.545789543,0.0,1.0
2020-07-16,46.13,46.38,45.6,46.38,34118,21.6913313168236,21.8088867651046,21.4421137664677,21.8088867651046,72557.2495764391,0.0,1.0
2020-07-17,47.06,47.67,46.0,46.0,43301,22.1286375844291,22.415472878235,21.6302024837174,21.6302024837174,92086.3316697756,0.0,1.0
2020-07-20,47.37,48.15,46.74,47.01,46964,22.2744063402977,22.6411793389346,21.9781666106294,22.1051264947729,99876.2726158594,0.0,1.0
2020-07-21,47.51,48.15,47.06,47.76,47056,22.3402373913351,22.6411793389346,22.1286375844291,22.4577928396162,100071.924968314,0.0,1.0
2020-07-22,47.26,48.085,46.1285,47.37,36595,22.222681943054,22.6106149223815,21.6906259841339,22.2744063402977,77824.9765006682,0.0,1.0
2020-07-23,47.69,48.13,47.12,47.12,47510,22.4248773140975,22.6317749030721,22.1568508920166,22.1568508920166,101037.426794555,0.0,1.0
2020-07-24,46.57,47.765,46.35,47.64,27524,21.8982289057982,22.4601439485818,21.7947801113109,22.4013662244412,58534.0798798851,0.0,1.0
2020-07-27,47.42,48.0,46.61,46.61,56949,22.2979174299539,22.570646069966,21.9170377775232,21.9170377775232,121110.932825155,0.0,1.0
2020-07-28,47.07,47.58,46.86,47.42,29301,22.1333398023604,22.3731529168538,22.0345932258043,22.2979174299539,62313.1476006579,0.0,1.0
2020-07-29,48.42,49.52,47.1,47.1,92464,22.7681392230782,23.2853831955149,22.1474464561541,22.1474464561541,196639.120840491,0.0,1.0
2020-07-30,51.06,51.44,47.87,47.87,102375,24.0095247569263,24.1882090383135,22.5095172368598,22.5095172368598,217716.408505422,0.0,1.0
2020-07-31,51.53,51.9,50.44,51.06,70831,24.2305289996947,24.4045110631507,23.7179872451893,24.0095247569263,150633.17148569,0.0,1.0
2020-08-03,51.99,52.95,51.46,52.1,91105,24.4468310245319,24.8982439459312,24.197613474176,24.4985554217756,193748.995329782,0.0,1.0
2020-08-04,50.56,51.99,50.27,51.99,53565,23.7744138603642,24.4468310245319,23.6380495403581,24.4468310245319,113914.328904448,0.0,1.0
2020-08-05,50.25,51.927,50.01,51.11,52276,23.6286451044956,24.4172070515651,23.5157918741458,24.0330358465825,111173.069314085,0.0,1.0
2020-08-06,51.09,51.6199,50.05,50.38,37602,24.02363141072,24.2728019388966,23.5346007458708,23.6897739376018,79966.5190976398,0.0,1.0
2020-08-07,53.28,53.44,50.99,50.99,49384,25.0534171376622,25.1286526245621,23.9766092314076,23.9766092314076,105022.780147807,0.0,1.0
2020-08-10,55.06,55.47,53.73,53.73,69993,25.8904119294235,26.0832028646044,25.2650169445682,25.2650169445682,148851.033753553,0.0,1.0
2020-08-11,56.92,57.585,55.29,55.4,127738,26.7650244646347,27.0777219570623,25.9985629418421,26.0502873390857,271654.784758637,0.0,1.0
2020-08-12,59.28,59.32,57.5,57.76,54506,27.874747896408,27.893556768133,27.0377531046468,27.1600107708591,115915.512205094,0.0,1.0
2020-08-13,58.08,59.89,57.64,58.91,50720,27.4198083115602,28.2743168006085,27.2120824910181,27.8116547457647,107433.923918354,0.2325,1.0
2020-08-14,57.88,58.615,57.2101,57.65,35837,27.3253874840411,27.672384025174,27.0091249222657,27.2168035323941,75909.0995950716,0.0,1.0
2020-08-17,55.02,58.0,54.01,58.0,88412,25.9751696505173,27.3820399805526,25.4983444715456,27.3820399805526,187272.241353893,0.0,1.0
2020-08-18,53.44,55.55,53.32,55.02,111513,25.229245113116,26.225384843443,25.1725926166045,25.9751696505173,236204.242072306,0.0,1.0
2020-08-19,53.09,54.7,52.92,53.43,32168,25.0640086649575,25.8240963264867,24.9837509615663,25.2245240717401,68137.509160205,0.0,1.0
2020-08-20,51.44,52.8,51.28,52.6,129550,24.2850368379246,24.9270984650548,24.2095001759092,24.8326776375356,274409.79581275,0.0,1.0
2020-08-21,50.47,51.38,48.78,51.3,317215,23.8270958244567,24.2567105896688,23.0292398319199,24.2189422586612,671917.432487392,0.0,1.0
2020-08-24,53.22,53.66,51.0,51.0,64849,25.125382202845,25.3331080233871,24.0773110173824,24.0773110173824,137361.642984647,0.0,1.0
2020-08-25,52.41,53.56,51.98,53.56,27151,24.7429778513924,25.2858976096275,24.5399730722263,25.2858976096275,57510.616488707,0.0,1.0
2020-08-26,51.1,52.2249,50.99,52.12,23474,24.124521431142,24.6555913755235,24.0725899760065,24.6060676514897,49722.080639973,0.0,1.0
2020-08-27,50.99,51.785,50.18,51.31,30195,24.0725899760065,24.4479127653951,23.6901856245539,24.2236633000371,63958.3464651948,0.0,1.0
2020-08-28,51.31,51.43,49.89,51.43,34649,24.2236633000371,24.2803157965486,23.5532754246512,24.2803157965486,73392.7056357854,0.0,1.0
2020-08-31,50.22,51.575,50.06,51.14,48757,23.7090697900578,24.3487708965,23.6335331280425,24.1434055966458,103275.942990677,0.0,1.0
2020-09-01,49.57,50.2,49.0251,49.96,31372,23.4022021006205,23.6996277073059,23.1449525560446,23.5863227142829,66451.4404804139,0.0,1.0
2020-09-02,51.15,51.375,49.33,49.59,36723,24.1481266380218,24.2543500689808,23.2888971075976,23.4116441833725,77785.8041808694,0.0,1.0
2020-09-03,49.06,51.15,47.7994,50.85,37721,23.1614289904467,24.1481266380218,22.5662945145935,24.0064953967431,79899.7445608087,0.0,1.0
2020-09-04,49.53,50.545,48.56,49.8,42585,23.3833179351167,23.8625036347764,22.9253769216489,23.5107860522676,90202.5561920956,0.0,1.0
2020-09-08,49.45,50.1,48.745,49.25,32972,23.3455496041091,23.6524172935463,23.0127161871041,23.2511287765899,69840.5232538633,0.0,1.0
2020-09-09,49.81,50.335,48.6,49.67,29189,23.5155070936435,23.7633617658813,22.9442610871527,23.4494125143801,61827.4606713885,0.0,1.0
2020-09-10,49.72,50.4,49.17,49.82,26458,23.4730177212599,23.794048534825,23.2133604455822,23.5202281350195,56042.7200124566,0.0,1.0
2020-09-11,49.14,50.11,47.96,49.8,29946,23.1991973214544,23.6571383349222,22.6421144390914,23.5107860522676,63430.9204585767,0.0,1.0
2020-09-14,49.3,49.9,48.56,49.42,35239,23.2747339834697,23.5579964660271,22.9253769216489,23.3313864799812,74642.4299084948,0.0,1.0
2020-09-15,49.43,49.87,49.0,49.6,20698,23.3361075213571,23.5438333418993,23.133102742191,23.4163652247484,43842.022028038,0.0,1.0
2020-09-16,49.54,50.58,49.5,49.54,37077,23.3880389764927,23.8790272795922,23.3691548109888,23.3880389764927,78535.638744495,0.0,1.0
2020-09-17,49.46,49.9,49.1,49.1,20753,23.350270645485,23.5579964660271,23.1803131559505,23.1803131559505,43958.5217483752,0.0,1.0
2020-09-18,50.17,50.31,48.8,49.8,116384,23.685464583178,23.7515591624414,23.0386819146718,23.5107860522676,246521.880940726,0.0,1.0
2020-09-21,47.29,49.28,46.49,49.28,35286,22.3258046669023,23.2652919007178,21.9481213568257,23.2652919007178,74741.9842149648,0.0,1.0
2020-09-22,46.26,47.51,45.755,47.51,34097,21.8395374051787,22.4296675771733,21.6011248156928,22.4296675771733,72223.4720789451,0.0,1.0
2020-09-23,44.7,46.9,44.55,46.14,39898,21.1030549505293,22.1416840532399,21.03223932989,21.7828849086672,84511.0153094336,0.0,1.0
2020-09-24,45.47,46.44,44.13,44.92,27799,21.466575136478,21.9245161499459,20.8339555920997,21.2069178608004,58883.1950119541,0.0,1.0
2020-09-25,45.13,45.32,44.46,45.06,37572,21.3060597296955,21.3957595158387,20.9897499575063,21.2730124400638,79584.1362275311,0.0,1.0
2020-09-28,46.54,47.16,45.65,45.72,25012,21.9717265637055,22.2644311290148,21.5515538812453,21.584601170877,52979.8364559514,0.0,1.0
2020-09-29,46.59,47.98,46.23,46.51,24403,21.9953317705853,22.6515565218433,21.8253742810508,21.9575634395776,51689.8668253071,0.0,1.0
2020-09-30,46.1,47.4,45.47,46.6,40541,21.7640007431633,22.3777361220378,21.466575136478,22.0000528119612,85873.0029490138,0.0,1.0
2020-10-01,45.99,46.43,45.32,46.29,34225,21.7120692880278,21.9197951085699,21.3957595158387,21.8537005293065,72494.5987008212,0.0,1.0
2020-10-02,46.59,47.11,45.92,45.96,33290,21.9953317705853,22.240825922135,21.6790219983961,21.6979061638999,70514.1034550864,0.0,1.0
2020-10-05,47.47,47.47,46.555,46.74,16289,22.4107834116695,22.4107834116695,21.9788081257694,22.0661473912246,34502.9808104507,0.0,1.0
2020-10-06,46.93,48.67,46.29,47.92,41621,22.1558471773678,22.9773083767844,21.8537005293065,22.6232302735876,88160.6338210921,0.0,1.0
2020-10-07,46.29,47.29,46.01,47.03,49258,21.8537005293065,22.3258046669023,21.7215113707797,22.2030575911274,104337.149534114,0.0,1.0
2020-10-08,46.2,46.76,45.64,46.76,54223,21.8112111569229,22.0755894739765,21.5468328398693,22.0755894739765,114853.897015475,0.0,1.0
2020-10-09,48.01,48.47,45.73,46.57,38217,22.6657196459712,22.8828875492652,21.5893222122529,21.9858896878333,80950.360220578,0.0,1.0
2020-10-12,49.16,49.32,47.185,48.35,32127,23.2086394042063,23.2841760662216,22.2762337324547,22.8262350527537,68050.6639141353,0.0,1.0
2020-10-13,50.34,50.61,48.89,49.16,52564,23.7657222865693,23.8931904037201,23.0811712870554,23.2086394042063,111339.841814754,0.0,1.0
2020-10-14,49.34,51.18,49.01,50.69,34409,23.2936181489735,24.1622897621497,23.1378237835669,23.9309587347278,72884.3432197679,0.0,1.0
2020-10-15,50.01,50.25,48.75,48.75,29912,23.6099279211627,23.7232329141856,23.015076707792,23.015076707792,63358.9024496409,0.0,1.0
2020-10-16,50.82,51.4999,49.83,49.83,46082,23.9923322726152,24.3133158757665,23.5249491763954,23.5249491763954,97609.8202288164,0.0,1.0
2020-10-19,50.64,51.68,50.38,50.95,29309,23.907353527848,24.3983418309475,23.7846064520731,24.0537058105027,62081.6418793971,0.0,1.0
2020-10-20,51.06,51.35,50.44,50.75,45757,24.1056372656382,24.2425474655409,23.8129327003288,23.9592849829835,96921.4127904594,0.0,1.0
2020-10-21,52.1,52.41,50.775,51.2067,55847,24.5966255687377,24.7429778513924,23.9710875864234,24.1748949426235,118293.816030526,0.0,1.0
2020-10-22,53.0,53.84,52.32,52.87,48231,25.0215192925739,25.4180867681543,24.7004884790088,24.9601457546865,102161.782028906,0.0,1.0
2020-10-23,50.18,53.39,49.91,53.39,55561,23.6901856245539,25.2056399062362,23.5627175074031,25.2056399062362,117688.017484772,0.0,1.0
2020-10-26,48.09,50.18,47.62,50.18,65950,22.7034879769789,23.6901856245539,22.4815990323089,23.6901856245539,139693.755568127,0.0,1.0
2020-10-27,46.91,48.07,46.58,48.07,36792,22.1464050946159,22.6940458942269,21.9906107292093,22.6940458942269,77931.9583754744,0.0,1.0
2020-10-28,46.05,48.19,45.5,45.91,59920,21.7403955362836,22.7506983907384,21.4807382606059,21.6743009570202,126921.149865689,0.0,1.0
2020-10-29,47.14,47.94,45.52,45.7,44553,22.2549890462629,22.6326723563395,21.4901803433578,21.5751590881251,94371.1280034386,0.0,1.0
2020-10-30,46.71,48.55,45.78,47.08,53851,22.0519842670967,22.9206558802729,21.6129274191327,22.2266627980072,114065.935270648,0.0,1.0
2020-11-02,48.11,48.265,47.01,47.33,34282,22.7129300597308,22.7861062010581,22.1936155083755,22.3446888324061,72615.3347746252,0.0,1.0
2020-11-03,50.91,51.31,48.52,48.8,66937,24.0348216449988,24.2236633000371,22.906492756145,23.0386819146718,141784.396003999,0.0,1.0
2020-11-04,50.42,51.28,49.2,49.99,59336,23.8034906175769,24.2095001759092,23.2275235697101,23.6004858384108,125684.13465338,0.0,1.0
2020-11-05,51.57,52.675,51.03,51.03,43505,24.4564106398718,24.9804427080715,24.2003225703444,24.2003225703444,91736.7999350767,0.233,1.0
2020-11-06,49.13,52.03,48.79,52.03,44590,23.2992719553404,24.6745597361359,23.1380313189712,24.6745597361359,94024.6847283085,0.0,1.0
2020-11-09,51.19,52.91,51.17,52.91,51212,24.276200516871,25.0918884420325,24.2667157735552,25.0918884420325,107988.16224055,0.0,1.0
2020-11-10,53.15,54.15,51.285,51.97,53678,25.2057053618225,25.6799425276141,24.3212530476212,24.6461055061884,113188.092102403,0.0,1.0
2020-11-11,53.15,53.45,52.18,53.4,39815,25.2057053618225,25.34797651156,24.7456953110047,25.3242646532704,83955.8829885089,0.0,1.0
2020-11-12,51.85,52.798,51.515,52.42,45167,24.5891970462935,25.0387738794639,24.4303275957533,24.8595122307947,95241.3755354005,0.0,1.0
2020-11-13,52.18,52.63,50.01,52.275,48211,24.7456953110047,24.9591020356109,23.7166006612369,24.7907478417549,101660.104853924,0.0,1.0
2020-11-16,55.1,55.34,53.04,53.17,62589,26.1304678351161,26.2442847549061,25.1535392735854,25.2151901051383,131978.268501012,0.0,1.0
2020-11-17,55.73,56.27,53.42,55.54,55795,26.4292372495648,26.6853253190922,25.3337493965862,26.3391321880644,117652.103261179,0.0,1.0
2020-11-18,52.19,55.9,52.04,55.9,64432,24.7504376826626,26.5098575677494,24.6793021077939,26.5098575677494,135864.509675137,0.0,1.0
2020-11-19,52.27,53.325,50.68,53.325,69665,24.7883766559259,25.288696865836,24.0343395623173,25.288696865836,146899.072922127,0.0,1.0
2020-11-20,52.4,53.335,51.14,51.71,283507,24.8500274874788,25.293439237494,24.2524886585814,24.5228038430826,597816.916197996,0.0,1.0
2020-11-23,52.88,54.13,52.4,52.98,38210,25.0776613270588,25.6704577842983,24.8500274874788,25.1250850436379,80571.5004141886,0.0,1.0
2020-11-24,53.57,54.115,52.75,53.18,51651,25.404884971455,25.6633442268114,25.0160104955059,25.2199324767963,108913.859405738,0.0,1.0
2020-11-25,51.79,53.58,51.79,53.52,28730,24.560742816346,25.4096273431129,24.560742816346,25.3811731131654,60581.50240512,0.0,1.0
2020-11-27,51.97,52.56,51.16,51.62,16922,24.6461055061884,24.9259054340055,24.2619734018973,24.4801224981614,35682.5681761032,0.0,1.0
2020-11-30,50.18,53.11,50.1,51.72,29660,23.7972209794215,25.1867358751908,23.7592820061582,24.5275462147405,62542.5465136048,0.0,1.0
2020-12-01,51.02,51.12,50.1,50.785,28514,24.1955801986864,24.2430039152656,23.7592820061582,24.0841344647254,60126.0340960529,0.0,1.0
2020-12-02,50.99,51.42,50.25,50.74,20670,24.1813530837127,24.3852750650031,23.8304175810269,24.0627937922648,43585.7867982539,0.0,1.0
2020-12-03,51.56,51.92,50.58,51.35,32239,24.4516682682139,24.6223936478989,23.9869158457381,24.3520784633977,67980.7537778861,0.0,1.0
2020-12-04,53.56,53.75,50.91,51.91,29455,25.4001425997971,25.4902476612975,24.1434141104494,24.6176512762409,62110.2733499064,0.0,1.0
2020-12-07,52.92,54.1325,52.72,53.7,28541,25.0966308136904,25.6716433772127,25.0017833805321,25.4665358030079,60182.9676346863,0.0,1.0
2020-12-08,54.24,54.38,52.5,52.61,39373,25.7226238725353,25.7890170757462,24.897451204058,24.9496172922951,83023.859874584,0.0,1.0
2020-12-09,53.92,54.86,52.94,54.77,37457,25.570867979482,26.0166509153261,25.1061155570063,25.9739695704049,78983.68728119,0.0,1.0
2020-12-10,52.56,53.07,52.03,53.07,20355,24.9259054340055,25.1677663885592,24.6745597361359,25.1677663885592,42921.5621808639,0.0,1.0
2020-12-11,51.3,52.42,51.1,52.42,23777,24.3283666051081,24.8595122307947,24.2335191719498,24.8595122307947,50137.3610402555,0.0,1.0
2020-12-14,50.6,52.12,50.59,52.12,24614,23.996400589054,24.7172410810572,23.9916582173961,24.7172410810572,51902.3007378916,0.0,1.0
2020-12-15,53.08,53.12,50.255,50.255,40246,25.1725087602171,25.1914782468488,23.8327887668559,23.8327887668559,84864.7109570646,0.0,1.0
2020-12-16,51.63,53.06,51.23,53.06,25619,24.4848648698193,25.1630240169013,24.2951700035027,25.1630240169013,54021.4935648024,0.0,1.0
2020-12-17,52.4,52.4,51.2175,51.98,28892,24.8500274874788,24.8500274874788,24.2892420389303,24.6508478778464,60923.1036369207,0.0,1.0
2020-12-18,51.43,52.69,50.46,51.86,262896,24.390017436661,24.9875562655584,23.9300073858432,24.5939394179514,554355.539724903,0.0,1.0
2020-12-21,50.63,51.3479,49.99,50.16,26970,24.0106277040277,24.3510825653495,23.7071159179211,23.7877362361057,56870.2791460526,0.0,1.0
2020-12-22,51.58,51.81,50.75,50.94,28492,24.4611530115297,24.5702275596618,24.0675361639227,24.1576412254231,60079.6438053145,0.0,1.0
2020-12-23,51.75,52.365,51.26,51.8,15129,24.5417733297143,24.8334291866761,24.3093971184764,24.5654851880039,31901.759480928,0.0,1.0
2020-12-24,52.18,52.24,50.89,52.14,11144,24.7456953110047,24.7741495409522,24.1339293671335,24.726725824373,23498.7909085506,0.0,1.0
2020-12-28,52.04,52.92,51.67,52.9,28763,24.6793021077939,25.0966308136904,24.503834356451,25.0871460703746,60651.0878412275,0.0,1.0
2020-12-29,52.3,52.86,51.36,52.4,34184,24.8026037708997,25.068176583743,24.3568208350556,24.8500274874788,72082.0772090715,0.0,1.0
2020-12-30,52.13,52.99,51.9,52.5,14579,24.7219834527151,25.1298274152959,24.612908904583,24.897451204058,30742.0022124694,0.0,1.0
2020-12-31,52.31,53.0,51.94,51.94,16681,24.8073461425576,25.1345697869538,24.6318783912147,24.6318783912147,35174.3836275603,0.0,1.0
2021-01-04,51.9,53.16,51.5,52.9,31258,24.612908904583,25.2104477334804,24.4232140382664,25.0871460703746,65912.1685408718,0.0,1.0
2021-01-05,53.42,54.4,51.23,51.23,29017,25.3337493965862,25.798501819062,24.2951700035027,24.2951700035027,61186.6848342977,0.0,1.0
2021-01-06,57.05,57.86,54.505,54.64,55780,27.0552303084097,27.4393624127009,25.8482967214701,25.912318738852,117620.473517494,0.0,1.0
2021-01-07,57.8,57.98,55.76,57.98,33847,27.4109081827534,27.4962708725958,26.4434643645385,27.4962708725958,71371.4623009432,0.0,1.0
2021-01-08,55.41,58.49,54.16,57.5,36638,26.2774813565115,27.7381318271495,25.684684899272,27.2686370330159,77256.703275976,0.0,1.0
2021-01-11,54.65,54.91,53.83,54.3,26177,25.9170611105099,26.0403627736157,25.5281866345608,25.7510781024828,55198.1200298931,0.0,1.0
2021-01-12,55.9,55.95,54.25,54.72,24776,26.5098575677494,26.5335694260389,25.7273662441932,25.9502577121153,52243.9019696921,0.0,1.0
2021-01-13,54.4,55.13,54.2,55.13,19275,25.798501819062,26.1446949500898,25.7036543859037,26.1446949500898,40644.220635527,0.0,1.0
2021-01-14,54.65,55.54,54.36,54.4513,22813,25.9170611105099,26.3391321880644,25.7795323324303,25.8228301856671,48104.6228460844,0.0,1.0
2021-01-15,53.84,54.65,52.47,53.57,32975,25.5329290062187,25.9170611105099,24.8832240890842,25.404884971455,69532.7198680416,0.0,1.0
2021-01-19,54.91,55.65,53.598,54.25,29741,26.0403627736157,26.3912982763015,25.4181636120971,25.7273662441932,62713.347129505,0.0,1.0
2021-01-20,53.97,55.5,52.45,55.28,55451,25.5945798377716,26.3201627014327,24.8737393457684,26.2158305249586,116926.727805998,0.0,1.0
2021-01-21,53.21,54.09,52.81,54.09,27806,25.23415959177,25.6514882976666,25.0444647254534,25.6514882976666,58633.1101941097,0.0,1.0
2021-01-22,54.5,54.56,52.77,53.0,22797,25.8459255356411,25.8743797655886,25.0254952388217,25.1345697869538,48070.8844528203,0.0,1.0
2021-01-25,52.86,54.1,51.7,53.86,19117,25.068176583743,25.6562306693245,24.5180614714247,25.5424137495345,40311.0540020425,0.0,1.0
2021-01-26,52.31,53.2441,52.18,53.2,21749,24.8073461425576,25.2503310791235,24.7456953110047,25.2294172201121,45861.0196940117,0.0,1.0
2021-01-27,50.05,52.27,49.09,51.06,33171,23.7355701478686,24.7883766559259,23.2803024687087,24.2145496853181,69946.0151855287,0.0,1.0
2021-01-28,51.35,52.24,50.01,51.0,43233,24.3520784633977,24.7741495409522,23.7166006612369,24.1860954553706,91163.2472495842,0.0,1.0
2021-01-29,54.93,56.9945,52.0001,54.4,84340,26.0498475169315,27.0289101457082,24.6603800448788,25.798501819062,177843.505494182,0.0,1.0
2021-02-01,56.26,56.82,55.58,56.22,38562,26.6805829474343,26.9461557602776,26.358101674696,26.6616134608027,81313.7450660023,0.0,1.0
2021-02-02,55.82,57.75,55.3,57.27,34310,26.471918594486,27.3871963244638,26.2253152682744,27.1595624848838,72347.7670560276,0.0,1.0
2021-02-03,55.9,56.9291,55.07,55.79,32342,26.5098575677494,26.9978950350655,26.1162407201423,26.4576914795123,68197.9446845246,0.0,1.0
2021-02-04,56.55,56.9215,55.63,56.53,28004,26.8181117255139,26.9942908326055,26.3818135329856,26.8086269821981,59050.6228107547,0.0,1.0
2021-02-05,56.4,57.4,55.96,57.39,23302,26.7469761506451,27.2212133164367,26.5383117976968,27.2164709447788,49135.7524902232,0.0,1.0
2021-02-08,60.25,60.53,56.88,56.88,52795,28.5727892389427,28.7055756453644,26.9746099902251,26.9746099902251,111326.154524132,0.0,1.0
2021-02-09,61.97,63.99,60.55,60.68,71977,29.3884771641042,30.3464362390032,28.7150603886802,28.7767112202331,151774.270748811,0.0,1.0
2021-02-10,61.78,62.78,60.935,62.12,39764,29.2983721026038,29.7726092683954,28.89764169751,29.459612738973,83848.3418599792,0.0,1.0
2021-02-11,62.82,62.97,61.47,62.25,34058,29.907766860646,29.9791798665215,29.2650498077668,29.6363974383193,71537.3892664411,0.245,1.0
2021-02-12,63.25,63.9595,62.45,63.0,29735,30.1124841441557,30.4502676619467,29.7316147794865,29.9934624676966,62457.1105125851,0.0,1.0
2021-02-16,61.72,63.82,60.95,63.25,40983,29.3840714842259,30.3838535664825,29.0174847207319,30.1124841441557,86083.059025972,0.0,1.0
2021-02-17,61.12,62.04,60.5,60.9,32056,29.0984194607241,29.5364192300936,28.8032457031055,28.99368038544,67332.2728969708,0.0,1.0
2021-02-18,60.31,61.82,59.07,61.03,29342,28.7127892289965,29.4316801548096,28.1224417137593,29.0555716571988,61631.630625871,0.0,1.0
2021-02-19,61.41,61.75,59.45,60.58,32747,29.2364846054166,29.398354085401,28.3033546619772,28.8413326395724,68783.6891863335,0.0,1.0
2021-02-22,62.32,63.45,61.45,61.45,31151,29.6697235077278,30.207701485323,29.2555280736501,29.2555280736501,65431.3586540286,0.0,1.0
2021-02-23,61.6,62.95,58.64,61.92,22683,29.3269410795256,29.9696581324048,27.9177244302497,29.4792888253932,47644.6826217241,0.0,1.0
2021-02-24,64.92,66.0,61.645,62.27,47480,30.9075489429026,31.421722585206,29.3483649812882,29.645919172436,99729.7328783434,0.0,1.0
2021-02-25,63.2,65.05,63.07,65.05,38443,30.0886798088639,30.9694402146613,30.0267885371051,30.9694402146613,80747.8963993714,0.0,1.0
2021-02-26,62.6,64.33,62.28,63.9,36543,29.803027785362,30.6266577864591,29.6506800394943,30.4219405029494,76757.0267180561,0.0,1.0
2021-03-01,63.94,64.95,63.02,64.07,43252,30.4409839711829,30.9218315440777,30.0029842018133,30.5028752429416,90848.9976085532,0.0,1.0
2021-03-02,31.92,32.85,31.265,32.61,68305,30.3933753005992,31.278896573455,29.7697017159535,31.0503749546535,71735.8825216433,0.0,2.0
2021-03-03,32.2,32.48,31.6701,32.3,73900,30.6599838558676,30.926592411136,30.1554271650222,30.7552011970349,77611.9130129485,0.0,1.0
2021-03-04,30.77,32.38,30.69,32.38,92002,29.2983758771754,30.8313750699688,29.2222020042415,30.8313750699688,96623.1559000984,0.0,1.0
2021-03-05,32.35,32.35,30.94,31.77,93960,30.8028098676186,30.8028098676186,29.4602453571598,30.2505492888483,98679.5040148393,0.0,1.0
2021-03-08,34.88,35.0,32.48,32.62,101806,33.211808599151,33.3260694085518,30.926592411136,31.0598966887702,106919.599677892,0.0,1.0
2021-03-09,34.6,35.25,34.07,35.11,70551,32.9452000438826,33.56411276147,32.440548135696,33.4308084838358,74094.6965490734,0.0,1.0
2021-03-10,36.41,36.52,34.44,34.75,76550,34.6686339190106,34.7733729942946,32.7928522980149,33.0880260556335,80395.019501234,0.0,1.0
2021-03-11,37.58,37.85,36.46,36.97,69393,35.7826768106679,36.0397636318196,34.7162425895942,35.2018510295474,72878.5315251356,0.0,1.0
2021-03-12,38.91,39.73,37.5901,37.72,79989,37.0490674481928,37.8298496457646,35.7922937621258,35.9159810883021,84006.7565628246,0.0,1.0
2021-03-15,38.25,39.24,37.14,39.24,145061,36.4206329964887,37.3632846740449,35.3637205095318,37.3632846740449,152347.249168759,0.0,1.0
2021-03-16,37.08,38.51,35.93,38.51,76924,35.3065901048314,36.6681980835237,34.2115906814076,36.6681980835237,80787.8050961846,0.0,1.0
2021-03-17,37.44,37.44,36.6201,37.21,57273,35.6493725330337,35.6493725330337,34.8686855528031,35.4303726483489,60149.7576994667,0.0,1.0
2021-03-18,36.57,37.59,36.17,37.28,80326,34.8209816648782,35.7921985447846,34.4401123002091,35.497024787166,84360.6836898254,0.0,1.0
2021-03-19,35.21,36.395,34.7,36.22,403058,33.5260258250031,34.6543513178355,33.0404173850499,34.4877209707927,423303.14526621,0.0,1.0
2021-03-22,34.32,36.205,33.74,36.205,78472,32.6785914886142,34.4734383696176,32.1263309098439,34.4734383696176,82413.5593768888,0.0,1.0
2021-03-23,32.46,34.05,32.25,33.81,72676,30.9075489429026,32.4215046674625,30.7075925264513,32.192983048661,76326.4328840194,0.0,1.0
2021-03-24,31.75,33.27,31.49,32.66,125043,30.2315058206148,31.6788094063576,29.9839407335799,31.0979836252372,131323.767779135,0.0,1.0
2021-03-25,31.23,32.8399,31.18,32.51,125065,29.7363756465449,31.2692796219971,29.6887669759613,30.9551576134862,131346.872814133,0.0,1.0
2021-03-26,33.47,33.66,31.85,31.85,138698,31.8692440886922,32.0501570369101,30.3267231617821,30.3267231617821,145664.642910283,0.0,1.0
2021-03-29,32.33,34.08,32.33,33.13,83137,30.7837663993851,32.4500698698127,30.7837663993851,31.5455051287234,87312.8770251352,0.0,1.0
2021-03-30,32.9,33.74,31.94,32.23,56246,31.3265052440387,32.1263309098439,30.4124187688327,30.6885490582178,59071.172656648,0.0,1.0
2021-03-31,33.52,33.83,32.79,32.82,108596,31.9168527592759,32.2120265168945,31.2217661687546,31.2503313711048,114050.653661084,0.0,1.0
2021-04-01,33.9,33.98,33.01,33.26,46143,32.2786786557116,32.3548525286454,31.4312443193227,31.6692876722409,48460.7104486668,0.0,1.0
2021-04-05,33.88,34.58,33.3904,34.4,43605,32.2596351874781,32.9261565756492,31.7934510851231,32.754765361548,45795.2295930936,0.0,1.0
2021-04-06,34.55,34.85,33.73,33.73,69766,32.897591373299,33.1832433968008,32.1168091757272,32.1168091757272,73270.2668912226,0.0,1.0
2021-04-07,33.04,34.5,32.91,34.5,53279,31.4598095216729,32.8499827027153,31.3360269781554,32.8499827027153,55955.1436186316,0.0,1.0
2021-04-08,33.1,33.39,32.74,33.19,66979,31.5169399263732,31.7930702157584,31.174157498171,31.6026355334238,70343.279048637,0.0,1.0
2021-04-09,33.28,33.485,32.71,33.21,68475,31.6883311404744,31.8835266898673,31.1455922958208,31.6216790016573,71914.4214284389,0.0,1.0
2021-04-12,33.12,33.33,32.82,33.33,47582,31.5359833946067,31.735939811058,31.2503313711048,31.735939811058,49971.9897832491,0.0,1.0
2021-04-13,32.56,33.12,32.15,33.12,47872,31.0027662840699,31.5359833946067,30.612375185284,31.5359833946067,50276.5561536653,0.0,1.0
2021-04-14,33.0,33.54,32.5,32.52,30709,31.421722585206,31.9358962275093,30.9456358793695,30.964679347603,32251.4781693454,0.0,1.0
2021-04-15,33.25,33.49,32.5561,33.49,27724,31.6597659381242,31.8882875569257,30.9990528077644,31.8882875569257,29116.5450117859,0.0,1.0
2021-04-16,33.93,34.48,33.19,33.53,62287,32.3072438580618,32.8309392344819,31.6026355334238,31.9263744933926,65415.6052210759,0.0,1.0
2021-04-19,33.53,34.02,33.03,33.93,53042,31.9263744933926,32.3929394651123,31.4502877875561,32.3072438580618,55706.2393779812,0.0,1.0
2021-04-20,32.8,33.625,32.31,33.53,44565,31.2312879028714,32.0168309675015,30.7647229311517,31.9263744933926,46803.4493020574,0.0,1.0
2021-04-21,33.41,33.63,32.4301,32.8,29148,31.8121136839918,32.0215918345599,30.8790789578936,31.2312879028714,30612.0709134157,0.0,1.0
2021-04-22,32.93,33.63,32.75,33.35,35609,31.3550704463889,32.0215918345599,31.1836792322877,31.7549832792915,37397.5996005152,0.0,1.0
2021-04-23,33.69,33.91,33.025,33.08,40782,32.0787222392603,32.2882003898283,31.4455269204978,31.4978964581398,42830.4335114216,0.0,1.0
2021-04-26,33.92,34.15,33.4329,34.02,40461,32.297722123945,32.5167220086298,31.8339184551192,32.3929394651123,42493.3100462369,0.0,1.0
2021-04-27,33.58,34.2,33.39,33.92,50634,31.9739831639762,32.5643306792134,31.7930702157584,32.297722123945,53177.2882746635,0.0,1.0
2021-04-28,33.46,33.69,33.23,33.49,23433,31.8597223545755,32.0787222392603,31.6407224698907,31.8882875569257,24610.0129584901,0.0,1.0
2021-04-29,33.5,33.74,33.07,33.58,20658,31.8978092910424,32.1263309098439,31.4883747240231,31.9739831639762,21695.6278622664,0.0,1.0
2021-04-30,33.35,33.86,33.06,33.54,81031,31.7549832792915,32.2405917192447,31.4788529899063,31.9358962275093,85101.0950385956,0.0,1.0
2021-05-03,34.45,34.7999,33.6,33.6,85647,32.8023740321317,33.135539508876,31.9930266322097,31.9930266322097,89948.9514725302,0.0,1.0
2021-05-04,34.29,34.7033,33.83,33.99,26651,32.650026286264,33.0435595573084,32.2120265168945,32.3643742627621,27989.6494412461,0.0,1.0
2021-05-05,34.0,34.45,33.76,34.35,59452,32.3738959968789,32.8023740321317,32.1453743780774,32.7071566909644,62438.206393042,0.0,1.0
2021-05-06,34.18,34.25,33.57,34.12,36827,32.54528721098,32.6119393497971,31.9644614298595,32.4881568062796,38676.7783562632,0.0,1.0
2021-05-07,34.65,34.8,33.87,34.08,43230,32.9928087144662,33.1356347262172,32.2501134533614,32.4500698698127,45401.3937692796,0.0,1.0
2021-05-10,33.46,34.89,33.46,34.71,70039,31.8597223545755,33.2213303332678,31.8597223545755,33.0499391191666,73556.9793709593,0.0,1.0
2021-05-11,33.21,33.45,32.13,32.7,31475,31.6216790016573,31.8502006204588,30.5933317170505,31.1360705617041,33055.9534787895,0.0,1.0
2021-05-12,32.01,33.37,31.99,32.85,50812,30.4790709076498,31.7740267475249,30.4600274394163,31.278896573455,53364.2290123671,0.0,1.0
2021-05-13,33.04,33.29,32.21,32.21,48651,31.4598095216729,31.6978528745911,30.6695055899844,30.6695055899844,51094.6844383349,0.0,1.0
2021-05-14,33.26,33.75,32.79,33.2,50228,31.6692876722409,32.1358526439606,31.2217661687546,31.6121572675405,52750.8953560808,0.0,1.0
2021-05-17,33.0,33.42,32.66,32.92,64079,31.421722585206,31.8216354181086,31.0979836252372,31.3455487122721,67297.6153444751,0.0,1.0
2021-05-18,31.82,33.48,31.82,33.17,27973,30.2981579594319,31.8787658228089,30.2981579594319,31.5835920651904,29378.0519987985,0.0,1.0
2021-05-19,31.53,31.83,30.51,31.44,53435,30.0220276700468,30.3076796935487,29.0508107901404,29.9363320629962,56118.9793213382,0.0,1.0
2021-05-20,31.74,31.95,31.2,31.5,42683,30.2219840864981,30.4219405029494,29.7078104441947,29.9934624676966,44826.9185809428,0.0,1.0
2021-05-21,32.79,34.5099,32.3,33.81,190256,31.2217661687546,32.8594092194909,30.7552011970349,32.192983048661,199812.342654824,0.0,1.0
2021-05-24,33.14,33.35,32.53,33.0,74501,31.5550268628402,31.7549832792915,30.9742010817197,31.421722585206,78243.1005599142,0.0,1.0
2021-05-25,32.33,33.74,32.32,33.08,66571,30.7837663993851,32.1263309098439,30.7742446652684,31.4978964581398,69914.7856723273,0.0,1.0
2021-05-26,32.94,33.12,32.27,32.62,53123,31.3645921805056,31.5359833946067,30.7266359946847,31.0598966887702,55791.307915925,0.0,1.0
2021-05-27,33.78,34.27,32.86,32.96,50320,32.1644178463108,32.6309828180306,31.2884183075717,31.383635648739,52847.5164115232,0.0,1.0
2021-05-28,34.02,34.16,33.31,34.13,56304,32.3929394651123,32.5262437427465,31.7168963428246,32.4976785403963,59132.0859307314,0.0,1.0
2021-06-01,34.6,34.95,34.06,34.37,79923,32.9452000438826,33.2784607379681,32.4310264015792,32.7262001591978,83937.4414578332,0.0,1.0
2021-06-02,33.79,34.71,33.6326,34.71,51861,32.1739395804276,33.0499391191666,32.0240674854302,33.0499391191666,54465.9190901828,0.0,1.0
2021-06-03,33.78,33.94,32.833,33.46,51129,32.2810590892408,32.4339593099121,31.3760809081421,31.975258647898,53503.1274911191,0.1225,1.0
2021-06-04,33.47,33.88,33.22,33.88,33270,31.98481491169,32.3766217271604,31.745908316891,32.3766217271604,34814.8614608057,0.0,1.0
2021-06-07,33.77,34.22,33.2106,33.47,57265,32.2715028254488,32.701534696087,31.7369254289266,31.98481491169,59924.0469357691,0.0,1.0
2021-06-08,33.93,34.45,33.68,33.8,48529,32.4244030461202,32.9213287633021,32.1854964513212,32.3001716168247,50782.3989128776,0.0,1.0
2021-06-09,33.4,34.02,33.35,34.02,41980,31.9179210651463,32.5104094202478,31.8701397461865,32.5104094202478,43929.3021979147,0.0,1.0
2021-06-10,32.78,33.7,32.74,33.46,38327,31.3254327100448,32.2046089789051,31.2872076548769,31.975258647898,40106.6785454854,0.0,1.0
2021-06-11,33.08,33.29,32.81,33.195,38699,31.6121206238036,31.8128021634347,31.3541015014206,31.7220176574111,40495.9520189876,0.0,1.0
2021-06-14,32.5,33.23,32.19,33.22,52449,31.0578573238699,31.755464580683,30.7616131463191,31.745908316891,54884.420461611,0.0,1.0
2021-06-15,32.56,32.75,32.03,32.75,41581,31.1151949066216,31.2967639186689,30.6087129256478,31.2967639186689,43511.7750045616,0.0,1.0
2021-06-16,32.38,32.67,32.09,32.46,36027,30.9431821583664,31.2203138083332,30.6660505083995,31.019632268702,37699.8801878102,0.0,1.0
2021-06-17,31.68,32.5812,31.24,32.435,47212,30.2742436929292,31.1354541858606,29.8537680860829,30.9957416092221,49404.2452445914,0.0,1.0
2021-06-18,31.44,31.935,31.04,31.935,148247,30.0448933619221,30.5179284196241,29.6626428102437,30.5179284196241,155130.711360988,0.0,1.0
2021-06-21,31.75,31.92,31.38,31.7,57112,30.3411375394729,30.5035940239362,29.9875557791704,30.2933562205131,59763.9425232803,0.0,1.0
2021-06-22,31.61,31.935,31.14,31.935,50401,30.2073498463854,30.5179284196241,29.7582054481633,30.5179284196241,52741.3234892116,0.0,1.0
2021-06-23,32.07,32.29,31.28,31.56,70459,30.6469379808156,30.8571757842387,29.8919931412508,30.1595685274256,73730.6980362762,0.0,1.0
2021-06-24,32.67,32.67,31.94,32.19,51502,31.2203138083332,31.2203138083332,30.5227065515201,30.7616131463191,53893.44739869,0.0,1.0
2021-06-25,32.99,33.24,32.63,32.63,247126,31.5261142496759,31.7650208444749,31.1820887531654,31.1820887531654,258601.065625581,0.0,1.0
2021-06-28,32.04,32.92,31.96,32.615,64798,30.6182691894397,31.4592204031322,30.541819079104,31.1677543574774,67806.8347741897,0.0,1.0
2021-06-29,32.08,32.34,32.0,32.24,22848,30.6564942446076,30.9049571031985,30.5800441342719,30.8093944652789,23908.9255983315,0.0,1.0
2021-06-30,32.75,32.98,31.7604,32.525,58237,31.2967639186689,31.516557985884,30.3510760538165,31.0817479833498,60941.180850404,0.0,1.0
2021-07-01,33.15,33.255,32.75,32.98,92696,31.6790144703473,31.7793552401629,31.2967639186689,31.516557985884,97000.2524187209,0.0,1.0
2021-07-02,33.4,33.55,33.0,33.19,48546,31.9179210651463,32.0612650220257,31.5356705134679,31.7172395255151,50800.1882920431,0.0,1.0
2021-07-06,32.49,33.32,32.49,33.32,59737,31.0483010600779,31.8414709548106,31.0483010600779,31.8414709548106,62510.8319532357,0.0,1.0
2021-07-07,32.15,32.72,31.91,32.46,50001,30.7233880911513,31.268095127293,30.4940377601442,31.019632268702,52322.7498617898,0.0,1.0
2021-07-08,30.84,31.5,30.66,31.33,61868,29.4715175344045,30.1022309446739,29.2995047861493,29.9397744602106,64740.7829533252,0.0,1.0
2021-07-09,31.78,31.97,30.99,31.3,24990,30.3698063308488,30.551375342896,29.6148614912839,29.9111056688347,26150.387373175,0.0,1.0
2021-07-12,32.33,32.605,31.44,31.8,34139,30.8954008394066,31.1581980936855,30.0448933619221,30.3889188584327,35724.2126663795,0.0,1.0
2021-07-13,31.62,32.19,31.51,31.99,35028,30.2169061101774,30.7616131463191,30.1117872084659,30.5704878704799,36654.4925533244,0.0,1.0
2021-07-14,31.41,31.86,31.33,31.79,30378,30.0162245705462,30.4462564411844,29.9397744602106,30.3793625946407,31788.5741345464,0.0,1.0
2021-07-15,31.16,31.48,31.0,31.16,24061,29.7773179757473,30.08311841709,29.6244177550759,29.7773179757473,25178.250123488,0.0,1.0
2021-07-16,30.87,31.51,30.75,31.51,41284,29.5001863257804,30.1117872084659,29.3855111602769,30.1117872084659,43200.9840862009,0.0,1.0
2021-07-19,30.37,30.94,29.93,30.25,45579,29.0223731361824,29.5670801723241,28.6018975293362,28.9076979706789,47695.4184106421,0.0,1.0
2021-07-20,31.19,31.72,30.29,30.49,87731,29.8059867671231,30.312468748097,28.9459230258467,29.1370483016859,91804.7072683483,0.0,1.0
2021-07-21,31.38,31.895,31.22,31.48,33572,29.9875557791704,30.4797033644563,29.834655558499,30.08311841709,35130.8845495091,0.0,1.0
2021-07-22,30.86,31.4,30.54,31.4,27562,29.4906300619885,30.0066683067543,29.1848296206457,30.0066683067543,28841.815797497,0.0,1.0
2021-07-23,31.51,31.765,30.87,31.765,36743,30.1117872084659,30.3554719351608,29.5001863257804,30.3554719351608,38449.1269808952,0.0,1.0
2021-07-26,31.84,31.88,30.02,31.67,40647,30.4271439136005,30.4653689687684,28.6879039034638,30.2646874291372,42534.4055845317,0.0,1.0
2021-07-27,31.52,31.94,31.21,31.6,28260,30.1213434722578,30.5227065515201,29.8250992947071,30.1977935825935,29572.2267773481,0.0,1.0
2021-07-28,31.59,31.725,31.01,31.58,45728,30.1882373188015,30.317246879993,29.6339740188679,30.1786810550096,47851.3370868568,0.0,1.0
2021-07-29,32.31,32.77,31.73,31.73,27903,30.8762883118226,31.3158764462528,30.322025011889,30.322025011889,29198.6498148742,0.0,1.0
2021-07-30,36.31,36.31,33.385,34.24,99993,34.6987938286066,34.6987938286066,31.9035866694583,32.7206472236709,104636.081816963,0.0,1.0
2021-08-02,35.37,37.66,34.72,36.74,101049,33.8005050321624,35.9888894405212,33.179347885685,35.1097131716609,105741.116193356,0.0,1.0
2021-08-03,35.51,35.76,34.55,35.54,78646,33.9342927252498,34.1731993200488,33.0168914012217,33.9629615166257,82297.8537555314,0.0,1.0
2021-08-04,34.79,35.785,34.64,35.27,40999,33.2462417322287,34.1970899795287,33.1028977753493,33.7049423942428,42902.7503766629,0.0,1.0
2021-08-05,35.38,35.58,34.98,35.02,31285,33.8100612959544,34.0011865717936,33.427810744276,33.4660357994438,32737.6898347251,0.0,1.0
2021-08-06,35.85,36.24,35.52,35.61,40630,34.2592056941765,34.6318999820629,33.9438489890418,34.0298553631694,42516.6162053662,0.0,1.0
2021-08-09,35.27,35.98,35.17,35.77,25451,33.7049423942428,34.3834371234719,33.6093797563232,34.1827555838408,26632.7934787787,0.0,1.0
2021-08-10,36.71,37.17,35.0,35.24,64579,35.081044380285,35.5206325147152,33.4469232718599,33.6762736028669,67577.6657131762,0.0,1.0
2021-08-11,37.29,37.37,36.68,36.89,35438,35.6353076802187,35.7117577905544,35.0523755889092,35.2530571285403,37083.5305214317,0.0,1.0
2021-08-12,37.07,37.31,36.79,37.29,38262,35.5493013060911,35.7794559409295,35.2807875654462,35.7602763880263,39898.7402814854,0.13,1.0
2021-08-13,37.06,37.19,36.59,37.19,28013,35.5397115296395,35.6643786235103,35.0889920364141,35.6643786235103,29211.3170117937,0.0,1.0
2021-08-16,37.51,37.7605,36.445,36.88,46979,35.9712514699616,36.2114753700742,34.9499402778659,35.3670955535106,48988.6289186113,0.0,1.0
2021-08-17,36.9,37.21,36.5201,37.2,40754,35.3862751064138,35.6835581764135,35.0219594990174,35.6739683999619,42497.3410023433,0.0,1.0
2021-08-18,36.72,37.47,36.72,36.91,28310,35.213659130285,35.9328923641552,35.213659130285,35.3958648828654,29521.0218328591,0.0,1.0
2021-08-19,36.85,37.035,36.3,36.875,43816,35.3383262241558,35.5157370885105,34.8108885193177,35.3623006652848,45690.3247131245,0.0,1.0
2021-08-20,37.51,37.99,36.56,36.65,82231,35.9712514699616,36.4315607396385,35.0602227070593,35.1465306951238,85748.6099024314,0.0,1.0
2021-08-23,36.82,38.0,36.68,37.83,32595,35.309556894801,36.4411505160901,35.1753000244786,36.2781243164129,33989.3220290371,0.0,1.0
2021-08-24,36.66,37.12,36.51,36.84,32166,35.1561204715754,35.5972501883491,35.0122738248013,35.3287364477042,33541.9706208316,0.0,1.0
2021-08-25,36.53,36.805,36.25,36.74,31199,35.0314533777045,35.2951722301236,34.7629396370597,35.2328386831882,32533.6050923126,0.0,1.0
2021-08-26,36.82,37.01,36.33,36.39,38740,35.309556894801,35.4917626473815,34.8396578486725,34.8971965073821,40397.1877712808,0.0,1.0
2021-08-27,38.62,38.81,37.06,37.06,66515,37.0357166560895,37.2179224086699,35.5397115296395,35.5397115296395,69360.3238153522,0.0,1.0
2021-08-30,37.7,38.865,37.63,38.73,40884,36.153457222542,37.2706661791537,36.0863287873808,37.1412041970571,42632.9020351329,0.0,1.0
2021-08-31,37.88,38.52,37.37,37.6,37321,36.3260731986709,36.9398188915735,35.8369945996391,36.057559458026,38917.4869595243,0.0,1.0
2021-09-01,37.94,38.19,37.39,37.85,28895,36.3836118573805,36.6233562686706,35.8561741525424,36.2973038693161,30131.046480412,0.0,1.0
2021-09-02,37.55,38.3684,37.43,38.0,35824,36.009610575768,36.7944378805672,35.8945332583488,36.4411505160901,37356.4495280941,0.0,1.0
2021-09-03,36.7,37.7417,36.635,37.55,33822,35.1944795773818,36.1934465903452,35.1321460304464,36.009610575768,35268.8096231352,0.0,1.0
2021-09-07,36.04,36.73,35.735,36.73,48876,34.561554331576,35.2232489067366,34.2690661498021,35.2232489067366,50966.7772201632,0.0,1.0
2021-09-08,35.42,35.88,35.2,35.78,41684,33.9669881915766,34.4081179083504,33.7560131096414,34.3122201438343,43467.1237753762,0.0,1.0
2021-09-09,35.2,35.67,35.19,35.26,44331,33.7560131096414,34.2067326028667,33.7464233331898,33.813551768351,46227.354958406,0.0,1.0
2021-09-10,35.12,35.415,34.84,35.36,33430,33.6792948980286,33.9621933033508,33.4107811573837,33.909449532867,34860.040970416,0.0,1.0
2021-09-13,35.6,35.67,34.95,35.29,34658,34.1396041677055,34.2067326028667,33.5162686983513,33.8423210977058,36140.5713416895,0.0,1.0
2021-09-14,34.66,35.84,34.59,35.84,39672,33.2381651812548,34.3697588025439,33.1710367460936,34.3697588025439,41369.0560986643,0.0,1.0
2021-09-15,34.98,35.32,34.67,34.67,31825,33.5450380277061,33.8710904270606,33.2477549577064,33.2477549577064,33186.383604053,0.0,1.0
2021-09-16,34.48,35.1,34.2554,35.1,36389,33.065549205126,33.6601153451253,32.850162826023,33.6601153451253,37945.6186321409,0.0,1.0
2021-09-17,33.9,34.42,33.56,34.42,300479,32.509342170933,33.0080105464164,32.1832897715785,33.0080105464164,313332.642858201,0.0,1.0
2021-09-20,33.49,33.8,32.44,32.44,73441,32.1161613364173,32.413444406417,31.109234808999,31.109234808999,76582.5985315085,0.0,1.0
2021-09-21,33.21,33.85,32.7884,33.85,33175,31.8476475957724,32.461393288675,31.4433426205729,32.461393288675,34594.1327907136,0.0,1.0
2021-09-22,33.7,33.99,33.46,33.46,22312,32.317546641901,32.5956501589975,32.0873920070625,32.0873920070625,23266.4443353851,0.0,1.0
2021-09-23,34.62,34.97,33.925,33.99,71584,33.1998060754484,33.5354482512545,32.533316612062,32.5956501589975,74646.1613169687,0.0,1.0
2021-09-24,34.72,35.22,34.51,34.57,25403,33.2957038399644,33.7751926625446,33.0943185344808,33.1518571931904,26489.6685842501,0.0,1.0
2021-09-27,34.92,35.29,34.84,34.84,124007,33.4874993689965,33.8423210977058,33.4107811573837,33.4107811573837,129311.669177936,0.0,1.0
2021-09-28,34.54,34.98,34.5,34.98,39953,33.1230878638356,33.5450380277061,33.0847287580292,33.5450380277061,41662.0764849247,0.0,1.0
2021-09-29,34.96,35.0,34.5,34.58,23131,33.5258584748029,33.5642175806093,33.0847287580292,33.161446969642,24120.4788419591,0.0,1.0
2021-09-30,34.88,35.42,34.67,35.07,41062,33.4491402631901,33.9669881915766,33.2477549577064,33.6313460157705,42818.5163723369,0.0,1.0
2021-10-01,36.72,37.0,34.385,34.385,107307,35.213659130285,35.4821728709299,32.9744463288358,32.9744463288358,111897.290350357,0.0,1.0
2021-10-04,36.4,36.71,36.0079,36.64,28472,34.9067862838337,35.2040693538334,34.5307711491664,35.1369409186722,29689.9517352583,0.0,1.0
2021-10-05,36.87,37.24,36.25,36.43,56334,35.357505777059,35.7123275057683,34.7629396370597,34.9355556131885,58743.8093935812,0.0,1.0
2021-10-06,36.88,36.95,36.28,36.7,25968,35.3670955535106,35.4342239886718,34.7917089664145,35.1944795773818,27078.8376882969,0.0,1.0
2021-10-07,37.54,37.81,36.99,37.0,36705,36.0000207993164,36.2589447635097,35.4725830944783,35.4821728709299,38275.136219537,0.0,1.0
2021-10-08,37.05,37.5484,36.86,37.45,16706,35.5301217531879,36.0080762115357,35.3479160006074,35.913712811252,17420.6354906303,0.0,1.0
2021-10-11,37.06,37.102,36.71,37.0,20469,35.5397115296395,35.5799885907362,35.2040693538334,35.4821728709299,21344.6060012996,0.0,1.0
2021-10-12,37.36,37.42,36.8,36.97,13514,35.8274048231875,35.8849434818972,35.2903773418978,35.453403541575,14092.0907470596,0.0,1.0
2021-10-13,37.12,37.54,36.97,37.31,20635,35.5972501883491,36.0000207993164,35.453403541575,35.7794559409295,21517.7070124001,0.0,1.0
2021-10-14,37.98,38.0,37.41,37.5,37654,36.4219709631869,36.4411505160901,35.8753537054456,35.96166169351,39264.7317589006,0.0,1.0
2021-10-15,38.36,38.86,37.51,38.06,52932,36.7863824683478,37.2658712909279,35.9712514699616,36.4986891747997,55196.2814431966,0.0,1.0
2021-10-18,38.0,38.37,37.86,38.37,18775,36.4411505160901,36.7959722447994,36.3068936457677,36.7959722447994,19578.1414663345,0.0,1.0
2021-10-19,37.78,38.28,37.6,38.28,13686,36.2301754341549,36.709664256735,36.057559458026,36.709664256735,14271.4484212119,0.0,1.0
2021-10-20,38.21,38.24,37.0133,37.85,20944,36.6425358215738,36.6713051509286,35.4949272736105,36.2973038693161,21839.9251595691,0.0,1.0
2021-10-21,38.19,38.3264,37.91,37.98,27986,36.6233562686706,36.7541608194704,36.3548425280257,36.4219709631869,29183.1620280605,0.0,1.0
2021-10-22,37.88,38.7,37.6616,38.0,54023,36.3260731986709,37.1124348677023,36.1166324809679,36.4411505160901,56333.9513414534,0.0,1.0
2021-10-25,38.05,38.2,37.5351,38.04,27213,36.4890993983481,36.6329460451222,35.9953218088551,36.4795096218965,28377.0952715505,0.0,1.0
2021-10-26,38.22,38.6,37.85,38.05,52855,36.6521255980254,37.0165371031863,36.2973038693161,36.4890993983481,55115.9876006982,0.0,1.0
2021-10-27,37.28,38.18,37.1331,38.04,27932,35.7506866115747,36.613766492219,35.6098127955007,36.4795096218965,29126.8520605941,0.0,1.0
2021-10-28,35.51,37.28,35.0171,37.28,40159,34.0532961796411,35.7506866115747,33.5806160983416,35.7506866115747,41876.8885830373,0.0,1.0
2021-10-29,36.67,36.78,35.5,35.82,33443,35.165710248027,35.2711977889946,34.0437064031895,34.3505792496407,34873.597073695,0.0,1.0
2021-11-01,36.42,37.21,36.08,36.62,40027,34.9259658367369,35.6835581764135,34.5999134373824,35.1177613657689,41739.2419958972,0.0,1.0
2021-11-02,36.08,36.45,35.7,36.45,29828,34.5999134373824,34.9547351660917,34.2355019322215,34.9547351660917,31103.9575849707,0.0,1.0
2021-11-03,37.44,37.64,36.03,36.15,33075,35.9041230348004,36.0959185638324,34.5519645551244,34.6670418725436,34489.8550731831,0.0,1.0
2021-11-04,36.83,37.41,36.23,37.19,30464,35.4438137651234,36.0019840606372,34.8663962180402,35.7902642933734,31655.4287141649,0.13,1.0
2021-11-05,37.89,38.29,36.84,37.08,39351,36.4639180983038,36.8488631296925,35.4534373909082,35.6844044097414,40889.993938127,0.0,1.0
2021-11-08,37.72,38.47,37.475,37.475,23405,36.3003164599635,37.0220883938175,36.0645376282379,36.0645376282379,24320.3554705564,0.0,1.0
2021-11-09,37.31,37.76,37.08,37.76,23441,35.90574780279,36.3388109631024,35.6844044097414,36.3388109631024,24357.7634089003,0.0,1.0
2021-11-10,37.03,37.51,36.95,37.39,17831,35.6362862808178,36.0982203184844,35.5592972745401,35.9827368090678,18528.3596836356,0.0,1.0
2021-11-11,37.57,37.71,36.73,36.95,28616,36.1559620731927,36.2906928341788,35.3475775072762,35.5592972745401,29735.1545458424,0.0,1.0
2021-11-12,37.09,37.88,36.99,37.74,20395,35.6940280355262,36.454294472519,35.597791777679,36.319563711533,21192.6361812432,0.0,1.0
2021-11-15,36.49,37.1,36.385,37.1,37188,35.116610488443,35.7036516613109,35.0155624177034,35.7036516613109,38642.4003092949,0.0,1.0
2021-11-16,36.62,36.865,36.1,36.61,24369,35.2417176236443,35.47749645537,34.7412890828389,35.2320939978596,25322.0569306553,0.0,1.0
2021-11-17,36.05,36.6,35.52,36.38,29374,34.6931709539153,35.2224703720749,34.1831187873251,35.010750604811,30522.7994698621,0.0,1.0
2021-11-18,35.87,36.31,35.2,36.06,37520,34.5199456897903,34.943385224318,33.8751627622141,34.7027945797,38987.3846295781,0.0,1.0
2021-11-19,35.17,36.32,35.125,35.73,27795,33.8462918848599,34.9530088501027,33.8029855688287,34.3852149288042,28882.0457297208,0.0,1.0
2021-11-22,35.9,36.37,35.41,35.54,34397,34.5488165671445,35.0011269790263,34.0772589036932,34.2023660388946,35742.2459782408,0.0,1.0
2021-11-23,36.16,36.53,35.75,36.01,52226,34.7990308375472,35.1551049915818,34.4044621803737,34.6546764507764,54268.5274430795,0.0,1.0
2021-11-24,35.8,36.1,35.75,36.0,11896,34.4525803092973,34.7412890828389,34.4044621803737,34.6450528249917,12361.2454038769,0.0,1.0
2021-11-26,33.78,34.92,33.07,34.92,38606,32.5086079007839,33.6057012402419,31.8253304700688,33.6057012402419,40115.857436287,0.0,1.0
2021-11-29,33.73,34.57,33.38,34.57,60543,32.4604897718603,33.2688743377767,32.1236628693951,33.2688743377767,62910.8003099291,0.0,1.0
2021-11-30,33.18,33.73,32.7661,33.44,103271,31.9311903537007,32.4604897718603,31.5328684824711,32.1814046241034,107309.866686598,0.0,1.0
2021-12-01,33.04,34.24,32.8482,33.95,58825,31.7964595927146,32.951294686881,31.6118784501637,32.6722095391241,61125.6103634043,0.0,1.0
2021-12-02,34.17,34.354,33.26,33.26,35541,32.8839293063879,33.0610040208268,32.0081793599784,32.0081793599784,36930.9871300596,0.0,1.0
2021-12-03,33.52,34.36,33.09,34.36,38787,32.2583936303811,33.0667781962976,31.8445777216382,33.0667781962976,40303.9362374053,0.0,1.0
2021-12-06,34.84,35.85,33.99,33.99,56522,33.5287122339642,34.5006984382209,32.710704042263,32.710704042263,58732.5414187902,0.0,1.0
2021-12-07,36.06,36.3078,34.53,35.04,65913,34.7027945797,34.9412680266454,33.2303798346379,33.7211847496586,68490.8177795676,0.0,1.0
2021-12-08,37.2,37.73,36.13,36.16,63816,35.7998879191581,36.3099400857482,34.770159960193,34.7990308375472,66311.8053710328,0.0,1.0
2021-12-09,37.23,37.8,35.415,36.83,61956,35.8287587965122,36.3773054662413,34.0820707165856,35.4438137651234,64379.0618899291,0.0,1.0
2021-12-10,37.32,38.0,37.02,37.37,46791,35.9153714285747,36.5697779819357,35.6266626550331,35.9634895574983,48620.9678625423,0.0,1.0
2021-12-13,37.13,37.47,36.45,37.26,38497,35.732522538665,36.0597258153455,35.0781159853041,35.8576296738664,40002.5945118568,0.0,1.0
2021-12-14,37.4,37.44,36.58,36.86,113854,35.9923604348525,36.0308549379914,35.2032231205054,35.4726846424776,118306.761450319,0.0,1.0
2021-12-15,38.11,38.21,36.52,37.31,59445,36.6756378655676,36.7718741234148,35.1454813657971,35.90574780279,61769.8581904388,0.0,1.0
2021-12-16,37.2,38.35,37.0,38.35,44946,35.7998879191581,36.9066048844009,35.6074154034637,36.9066048844009,46703.8110224151,0.0,1.0
2021-12-17,37.31,38.01,36.81,37.26,257731,35.90574780279,36.5794016077204,35.424566513554,35.8576296738664,267810.70437009,0.0,1.0
2021-12-20,37.74,37.91,35.82,36.71,83740,36.319563711533,36.4831653498732,34.4718275608667,35.3283302557068,87015.0210256093,0.0,1.0
2021-12-21,38.02,38.6876,37.46,37.96,30209,36.5890252335051,37.231498490893,36.0501021895608,36.5312834787968,31390.4558175619,0.0,1.0
2021-12-22,38.73,38.96,37.97,37.97,26487,37.2723026642202,37.4936460572688,36.5409071045815,36.5409071045815,27522.8906365574,0.0,1.0
2021-12-23,39.13,39.515,38.52,38.52,24700,37.657247695609,38.0277572883207,37.0702065227411,37.0702065227411,25666.0021415399,0.0,1.0
2021-12-27,39.62,39.78,39.04,39.2,22044,38.1288053590603,38.2827833716158,37.5706350635465,37.7246130761021,22906.1275792755,0.0,1.0
2021-12-28,39.65,40.0,38.945,39.58,29097,38.1576762364145,38.4945031388797,37.4792106185917,38.0903108559214,30234.9661664934,0.0,1.0
2021-12-29,40.04,40.26,38.9112,39.77,38078,38.5329976420185,38.7447174092824,37.4466827634393,38.2731597458311,39567.2076739092,0.0,1.0
2021-12-30,39.92,40.4,39.63,40.4,23957,38.4175141326019,38.8794481702684,38.138428984845,38.8794481702684,24893.9438584968,0.0,1.0
2021-12-31,39.45,40.06,39.3,40.0,31264,37.9652037207201,38.552244893588,37.8208493339493,38.4945031388797,32486.7162329191,0.0,1.0
2022-01-03,39.79,40.27,39.31,39.67,34744,38.2924069974005,38.7543410350671,37.830472959734,38.1769234879839,36102.8169395005,0.0,1.0
2022-01-04,39.94,40.965,39.92,40.965,50697,38.4367613841713,39.4231830271051,38.4175141326019,39.4231830271051,52679.7291728603,0.0,1.0
2022-01-05,39.63,40.35,39.36,40.11,27245,38.138428984845,38.8313300413448,37.8785910886576,38.6003630225116,28310.5355605771,0.0,1.0
2022-01-06,39.22,39.8668,39.0,39.26,26532,37.7438603276715,38.3663164434272,37.5321405604077,37.7823548308104,27569.6505594873,0.0,1.0
2022-01-07,39.86,39.9,39.24,39.36,31320,38.3597723778936,38.3982668810325,37.7631075792409,37.8785910886576,32544.906359232,0.0,1.0
2022-01-10,40.06,40.29,38.57,38.8617,45805,38.552244893588,38.7735882866365,37.1183246516647,37.399045815805,47596.4059956775,0.0,1.0
2022-01-11,39.06,39.82,38.88,39.82,19409,37.589882315116,38.3212778747547,37.416657050991,38.3212778747547,20168.0743143785,0.0,1.0
2022-01-12,38.86,39.3468,38.62,39.13,41790,37.3974097994216,37.8658879026218,37.1664427805883,37.657247695609,43424.3817609292,0.0,1.0
2022-01-13,39.25,39.45,38.85,39.15,24236,37.7727312050257,37.9652037207201,37.3877861736369,37.6764949471785,25183.8553806624,0.0,1.0
2022-01-14,39.39,39.43,38.66,38.84,35981,37.9074619660117,37.9459564691506,37.2049372837272,37.3781625478521,37388.1952653744,0.0,1.0
2022-01-18,37.89,39.5,37.78,39.11,45930,36.4639180983038,38.0133218496437,36.3580582146718,37.6380004440396,47726.2946704829,0.0,1.0
2022-01-19,37.83,39.1716,37.73,38.12,62617,36.4061763435954,37.6972819788735,36.3099400857482,36.6852614913523,65065.9132022998,0.0,1.0
2022-01-20,37.18,38.65,37.1171,38.07,29830,35.7806406675886,37.1953136579425,35.7201080614027,36.6371433624287,30996.6333555521,0.0,1.0
2022-01-21,37.0,38.17,36.838,36.87,51117,35.6074154034637,36.7333796202759,35.4515126657512,35.4823082682623,53116.1551202063,0.0,1.0
2022-01-24,38.59,38.86,36.1778,36.89,66687,37.1375719032341,37.3974097994216,34.816160891444,35.5015555198318,69295.0884539625,0.0,1.0
2022-01-25,37.92,38.2,37.01,38.2,38075,36.4927889756579,36.7622504976301,35.6170390292484,36.7622504976301,39564.0903457139,0.0,1.0
2022-01-26,37.12,38.455,36.585,38.0,45068,35.7228989128803,37.0076529551404,35.2080349333978,36.5697779819357,46830.5823690251,0.0,1.0
2022-01-27,36.55,38.0,36.4611,37.16,38019,35.1743522431513,36.5697779819357,35.0887982099251,35.7613934160192,39505.900219401,0.0,1.0
2022-01-28,36.93,36.93,35.86,36.53,32772,35.5400500229706,35.5400500229706,34.5103220640056,35.1551049915818,34053.6932057711,0.0,1.0
2022-01-31,37.32,37.46,36.31,36.71,99472,35.9153714285747,36.0501021895608,34.943385224318,35.3283302557068,103362.290081913,0.0,1.0
2022-02-01,37.47,37.61,36.71,37.21,82045,36.0597258153455,36.1944565763316,35.3283302557068,35.8095115449428,85253.7305952487,0.0,1.0
2022-02-02,37.07,37.36,36.61,37.3,52067,35.6747807839567,35.9538659317136,35.2320939978596,35.8961241770053,54103.3090487271,0.0,1.0
2022-02-03,40.98,41.3795,39.13,39.41,100011,39.4376184657822,39.8220823158818,37.657247695609,37.9267092175812,103922.370047674,0.0,1.0
2022-02-04,40.03,41.32,39.63,40.62,86108,38.5233740162338,39.7648217424627,38.138428984845,39.0911679375323,89475.6320811222,0.0,1.0
2022-02-07,39.65,40.605,39.44,39.92,104453,38.1576762364145,39.0767324988552,37.9555800949353,38.4175141326019,108538.093995557,0.0,1.0
2022-02-08,41.5,41.63,39.88,39.88,81615,39.9380470065876,40.063154141789,38.379019629463,38.379019629463,84806.9135539183,0.0,1.0
2022-02-09,40.23,41.94,40.18,41.94,48422,38.7158465319282,40.3614865411153,38.6677284030046,40.3614865411153,50315.7552914027,0.0,1.0
2022-02-10,39.65,41.229,39.5,40.02,58666,38.1576762364145,39.6772467478217,38.0133218496437,38.5137503904491,60960.3919690518,0.0,1.0
2022-02-11,40.11,40.8716,39.5,39.75,52550,38.6003630225116,39.3332983622758,38.0133218496437,38.2539124942617,54605.1988881749,0.0,1.0
2022-02-14,40.27,40.72,40.02,40.37,50883,38.7543410350671,39.1874041953795,38.5137503904491,38.8505772929143,52873.0035209706,0.0,1.0
2022-02-15,41.41,41.74,40.5,40.5,60584,39.8514343745252,40.1690140254209,38.9756844281156,38.9756844281156,62953.4037952653,0.0,1.0
2022-02-16,42.17,42.27,41.44,41.59,38325,40.5828299341639,40.6790661920111,39.8803052518793,40.0246596386501,39823.8676953246,0.0,1.0
2022-02-17,43.43,43.82,41.56,41.69,103424,41.9301375440247,42.3066688275192,40.1247183129096,40.2502287407411,107123.529353652,0.14,1.0
2022-02-18,43.84,43.96,42.68,43.17,83757,42.3259781241087,42.4418339036455,41.2060389219197,41.6791166883616,86753.0307092537,0.0,1.0
2022-02-22,43.0,43.82,42.6301,43.42,96314,41.5149876673511,42.3066688275192,41.157862226929,41.9204828957299,99759.2010187932,0.0,1.0
2022-02-23,43.59,43.95,43.01,43.01,58416,42.0846119167404,42.4321792553508,41.5246423156459,41.5246423156459,60505.570184125,0.0,1.0
2022-02-24,43.13,43.24,41.86,42.91,127936,41.6404980951827,41.7466992264247,40.4143577617516,41.4280958326986,132512.336124969,0.0,1.0
2022-02-25,43.29,43.81,42.64,43.21,84221,41.7949724678984,42.2970141792245,41.1674203287408,41.7177352815405,87233.6282264653,0.0,1.0
2022-02-28,45.26,45.33,42.66,42.99,151869,43.6969381819608,43.7645207200239,41.1867296253302,41.5053330190564,157301.431770283,0.0,1.0
2022-03-01,43.72,45.8059,43.1832,45.38,103546,42.2101223445719,44.2239854323702,41.6918608241107,43.8127939614976,107249.893356023,0.0,1.0
2022-03-02,45.93,45.96,43.94,43.94,63738,44.3437996177079,44.3727635625921,42.422524607056,42.422524607056,66017.9408449014,0.0,1.0
2022-03-03,46.16,46.46,45.64,45.96,78553,44.5658565284867,44.8554959773287,44.0638148171606,44.3727635625921,81362.8809688027,0.0,1.0
2022-03-04,46.44,46.5,45.1601,45.76,45306,44.8361866807392,44.8941145705076,43.6004882454964,44.1796705966974,46926.6187818743,0.0,1.0
2022-03-07,44.9,46.87,44.81,46.2,64552,43.3493708433504,45.2513365574127,43.2624790086978,44.6044751216657,66861.0580410442,0.0,1.0
2022-03-08,43.81,44.88,43.595,44.88,56717,42.2970141792245,43.3300615467609,42.0894392408877,43.3300615467609,58745.796085542,0.0,1.0
2022-03-09,45.57,45.62,44.02,44.56,123689,43.9962322790975,44.0445055205711,42.4997617934139,43.0211128013295,128113.418763767,0.0,1.0
2022-03-10,46.19,46.34,44.48,44.97,39498,44.5948204733709,44.7396401977919,42.9438756149716,43.4169533814135,40910.8636526392,0.0,1.0
2022-03-11,46.35,47.13,46.2028,46.6,47746,44.7492948460866,45.5023574130758,44.6071784231882,44.990661053455,49453.8988292803,0.0,1.0
2022-03-14,46.33,46.995,46.11,46.56,73152,44.7299855494972,45.3720196610969,44.5175832870131,44.952042460276,75768.6844376389,0.0,1.0
2022-03-15,45.74,46.54,45.36,46.51,65007,44.1603613001079,44.9327331636866,43.7934846649081,44.9037692188024,67332.3336236548,0.0,1.0
2022-03-16,44.8,46.24,44.45,45.96,99617,43.2528243604031,44.6430937148446,42.9149116700874,44.3727635625921,103180.351017392,0.0,1.0
2022-03-17,46.29,46.36,44.66,45.06,38514,44.6913669563182,44.7589494943814,43.1176592842768,43.5038452160661,39891.665469587,0.0,1.0
2022-03-18,45.8,46.8,45.57,46.31,272224,44.2182891898763,45.1837540193496,43.9962322790975,44.7106762529077,281961.591649604,0.0,1.0
2022-03-21,47.12,47.17,46.03,46.3,62846,45.4927027647811,45.5409760062547,44.4403461006552,44.701021604613,65094.0335488825,0.0,1.0
2022-03-22,47.36,48.05,46.91,47.01,72229,45.7244143238547,46.3905850561912,45.2899551505917,45.386501633539,74812.6682557718,0.0,1.0
2022-03-23,46.45,47.27,46.22,47.27,45953,44.845841329034,45.6375224892021,44.6237844182551,45.6375224892021,47596.7623026413,0.0,1.0
2022-03-24,46.97,47.1299,46.16,46.47,35364,45.3478830403601,45.5022608665929,44.5658565284867,44.8651506256234,36628.9883592063,0.0,1.0
2022-03-25,45.88,47.17,45.57,47.15,104999,44.2955263762342,45.5409760062547,43.9962322790975,45.5216667096653,108754.867908843,0.0,1.0
2022-03-28,45.3,46.5525,44.95,45.99,86232,43.7355567751397,44.944801474055,43.3976440848241,44.4017275074763,89316.5627245527,0.0,1.0
2022-03-29,45.91,46.04,45.3925,45.48,65893,44.3244903211184,44.4500007489499,43.824862271866,43.9093404444449,68250.0262966062,0.0,1.0
2022-03-30,47.07,47.76,45.62,45.92,87334,45.4444295233074,46.110600255644,44.0445055205711,44.3341449694131,90457.9818279303,0.0,1.0
2022-03-31,45.9,48.12,45.62,46.91,132837,44.3148356728237,46.4581675942543,44.0445055205711,45.2899551505917,137588.647400517,0.0,1.0
2022-04-01,45.7,46.36,45.06,46.0,110299,44.121742706929,44.7589494943814,43.5038452160661,44.411382155771,114244.451618372,0.0,1.0
2022-04-04,43.99,45.74,43.92,45.7,124160,42.4707978485297,44.1603613001079,42.4032153104666,44.121742706929,128601.266674558,0.0,1.0
2022-04-05,42.88,44.66,42.73,44.2,117602,41.3991318878144,43.1176592842768,41.2543121633934,42.6735454627191,121808.683661899,0.0,1.0
2022-04-06,42.57,43.38,42.34,42.71,73103,41.0998377906776,41.881864302551,40.8777808798988,41.2350028668039,75717.9316825886,0.0,1.0
2022-04-07,42.47,42.65,42.01,42.44,58155,41.0032913077303,41.1770749770355,40.5591774861726,40.9743273628461,60235.2340806935,0.0,1.0
2022-04-08,41.72,42.8,41.64,42.44,49074,40.2791926856253,41.3218947014565,40.2019554992675,40.9743273628461,50829.4020681963,0.0,1.0
2022-04-11,40.88,41.91,40.77,41.42,63243,39.4682022288678,40.4626310032253,39.3620010976257,39.9895532367834,65505.2344418416,0.0,1.0
2022-04-12,41.21,41.6799,40.965,41.0,49571,39.786805622594,40.2404775459635,39.550266739373,39.5840580084046,51344.1800122785,0.0,1.0
2022-04-13,41.89,42.07,40.92,40.96,47162,40.4433217066358,40.617105375941,39.5068208220467,39.5454394152257,48849.0088507208,0.0,1.0
2022-04-14,41.56,42.63,41.43,42.63,46331,40.1247183129096,41.157765680446,39.9992078850781,41.157765680446,47988.2835558871,0.0,1.0
2022-04-18,41.24,41.7,41.01,41.41,44527,39.8157695674782,40.2598833890359,39.5937126566993,39.9798985884886,46119.7535536246,0.0,1.0
2022-04-19,41.61,42.1257,41.3,41.3,45493,40.1729915543833,40.6708817669427,39.8736974572466,39.8736974572466,47120.3078674746,0.0,1.0
2022-04-20,41.77,42.3874,41.73,41.73,30376,40.327465927099,40.9235439128158,40.2888473339201,40.2888473339201,31462.5650491814,0.0,1.0
2022-04-21,40.76,42.49,40.6229,41.82,40888,39.352346449331,41.0226006043198,39.2199812212102,40.3757391685727,42350.5846632516,0.0,1.0
2022-04-22,39.88,40.52,39.69,40.48,52975,38.5027373993945,39.1206348902574,38.3192990817946,39.0820162970785,54869.9428325121,0.0,1.0
2022-04-25,39.55,39.69,38.42,39.53,52618,38.1841340056683,38.3192990817946,37.0931587483635,38.1648247090789,54500.1727600023,0.0,1.0
2022-04-26,38.1,39.45,38.01,39.21,56898,36.7842100029321,38.087587522721,36.6973181682795,37.8558759636474,58933.2705480749,0.0,1.0
2022-04-27,37.95,38.655,37.5172,37.84,72034,36.6393902785111,37.3200429832897,36.221537100315,36.533189147269,74610.6930060816,0.0,1.0
2022-04-28,38.39,38.52,37.27,38.26,50950,37.0641948034793,37.1897052313108,35.9828741944692,36.9386843756478,52772.5075472674,0.0,1.0
2022-04-29,37.28,38.685,37.15,38.685,77027,35.992528842764,37.3490069281739,35.8670184149324,37.3490069281739,79782.2951686626,0.0,1.0
2022-05-02,37.24,37.82,36.84,37.01,73008,35.953910249585,36.5138798506795,35.5677243177957,35.7318533388062,75619.5334840216,0.0,1.0
2022-05-03,37.5,37.9,36.89,37.33,47425,36.2049311052481,36.5911170370374,35.6159975592694,36.0408020842376,49121.4164951748,0.0,1.0
2022-05-04,38.62,38.795,37.27,38.135,50326,37.2862517142582,37.455208059416,35.9828741944692,36.8180012719636,52126.1867482586,0.0,1.0
2022-05-05,36.66,38.47,36.25,38.39,44968,35.3939406484905,37.1414319898372,34.9981000684065,37.0641948034793,46576.5283490779,0.0,1.0
2022-05-06,36.57,36.91,36.01,36.58,47118,35.3070488138379,35.6353068558589,34.7663885093329,35.3167034621327,48803.4349482266,0.0,1.0
2022-05-09,36.87,37.17,35.9,36.18,67077,35.5966882626799,35.8863277115219,34.6601873780908,34.9305175303434,69476.3785819049,0.0,1.0
2022-05-10,36.3,37.49,35.96,37.12,43559,35.0463733098802,36.1952764569534,34.7181152678592,35.8380544700482,45117.127698752,0.0,1.0
2022-05-11,36.07,37.28,35.975,36.3,36304,34.8243163991013,35.992528842764,34.7325972403013,35.0463733098802,37602.6126397644,0.0,1.0
2022-05-12,36.34,36.44,35.81,36.01,36187,35.0849919030591,35.1815383860064,34.5732955434382,34.7663885093329,37481.4274899502,0.0,1.0
2022-05-13,36.99,37.84,36.61,36.68,41994,35.7125440422167,36.533189147269,35.3456674070169,35.41324994508,43496.1468486741,0.0,1.0
2022-05-16,37.09,37.42,36.635,37.04,38164,35.8090905251641,36.1276939188902,35.3698040277537,35.7608172836904,39529.1457906557,0.0,1.0
2022-05-17,38.53,38.65,37.57,37.62,38968,37.1993598796056,37.3152156591424,36.2725136433112,36.3207868847849,40361.9052816862,0.0,1.0
2022-05-18,38.31,39.869,37.9901,39.06,115484,36.9869576171215,38.4921172862703,36.6781054181729,37.7110562392264,119614.921719109,0.0,1.0
2022-05-19,35.63,39.0,34.64,39.0,182065,34.3995118741331,37.653128349458,33.4437016929545,37.653128349458,188577.558127443,0.0,1.0
2022-05-20,33.52,36.08,33.4,36.08,128117,32.3623810839444,34.833971047396,32.2465253044076,34.833971047396,132699.810587503,0.0,1.0
2022-05-23,34.49,35.09,33.65,33.96,104033,33.2988819685335,33.8781608662175,32.487891511776,32.7871856089127,107754.313594993,0.0,1.0
2022-05-24,34.95,35.21,34.06,34.23,58405,33.7429957900912,33.9940166457543,32.88373209186,33.0478611128705,60494.1767085015,0.0,1.0
2022-05-25,34.62,35.39,34.46,34.85,65049,33.424392396365,34.1678003150595,33.2699180236493,33.6464493071439,67375.8359851266,0.0,1.0
2022-05-26,35.38,35.96,34.76,34.93,54998,34.1581456667647,34.7181152678592,33.5595574724913,33.7236864935018,56965.3065767343,0.0,1.0
2022-05-27,36.41,36.605,34.98,35.38,99195,35.1525744411222,35.3408400828695,33.7719597349754,34.1581456667647,102743.255861652,0.0,1.0
2022-05-31,36.16,36.65,35.65,36.16,84949,34.9112082337539,35.3842860001958,34.4188211707225,34.9112082337539,87987.6691586421,0.0,1.0
2022-06-01,36.33,36.72,35.48,36.04,60310,35.0753372547643,35.4518685382589,34.2546921497121,34.7953524542171,62467.3195323984,0.0,1.0
2022-06-02,37.29,37.38,36.55,36.55,53312,36.137348567185,36.2245666248692,35.4202223151142,35.4202223151142,55012.4610360937,0.14,1.0
2022-06-03,36.38,37.64,36.31,36.95,55616,35.255477095044,36.4765299026238,35.1876408279562,35.8078581270444,57389.9503485779,0.0,1.0
2022-06-06,36.79,37.15,36.575,36.77,51704,35.6528038022723,36.0016760330094,35.4444495533599,35.6334220116758,53353.1716200891,0.0,1.0
2022-06-07,36.8,37.065,36.315,36.42,43338,35.6624946975706,35.9193034229743,35.1924862756053,35.294240676237,44720.3263126918,0.0,1.0
2022-06-08,35.89,36.92,35.83,36.65,60576,34.7806232254296,35.7787854411496,34.72247785364,35.5171312680968,62508.1565073981,0.0,1.0
2022-06-09,36.33,37.07,35.6292,36.03,49112,35.2070226185527,35.9241488706234,34.5278846760511,34.9162957596051,50678.4961435443,0.0,1.0
2022-06-10,36.25,36.44,35.69,36.07,53466,35.1294954561667,35.3136224668335,34.5868053194645,34.9550593407981,55171.3730821538,0.0,1.0
2022-06-13,35.6,36.12,35.3925,35.49,65821,34.4995872617802,35.0035138172894,34.2985011843415,34.3929874134994,67920.4531410701,0.0,1.0
2022-06-14,35.71,36.2,35.39,36.2,61537,34.606187110061,35.0810409796754,34.2960784605169,35.0810409796754,63499.8089506696,0.0,1.0
2022-06-15,36.26,36.63,35.78,36.02,62965,35.1391863514649,35.4977494775003,34.6740233771488,34.9066048643068,64973.3570141365,0.0,1.0
2022-06-16,35.67,36.49,34.9376,35.58,94302,34.567423528868,35.3620769433247,33.857662357224,34.4802054711837,97309.8945945699,0.0,1.0
2022-06-17,35.74,36.47,35.46,35.92,243015,34.6352597959558,35.3426951527282,34.3639147276047,34.8096959113243,250766.304372117,0.0,1.0
2022-06-21,35.62,36.19,35.51,36.0,47580,34.5189690523767,35.0713500843771,34.4123692040959,34.8872230737103,49097.6308541668,0.0,1.0
2022-06-22,35.73,36.495,34.98,36.495,43082,34.6255689006575,35.3669223909739,33.8987517532885,35.3669223909739,44456.160833527,0.0,1.0
2022-06-23,35.66,35.915,34.974,35.63,44095,34.5577326335697,34.8048504636752,33.8929372161096,34.528659947675,45501.4718897538,0.0,1.0
2022-06-24,36.58,36.69,35.81,35.81,129288,35.449295001009,35.5558948492898,34.7030960630435,34.7030960630435,133411.822149506,0.0,1.0
2022-06-27,36.54,36.73,35.94,36.73,53047,35.410531419816,35.5946584304828,34.8290777019208,35.5946584304828,54739.0084893019,0.0,1.0
2022-06-28,35.8,36.94,35.74,36.58,30529,34.6934051677453,35.7981672317461,34.6352597959558,35.449295001009,31502.7652868192,0.0,1.0
2022-06-29,35.65,35.85,35.03,35.85,29464,34.5480417382715,34.7418596442365,33.9472062297798,34.7418596442365,30403.795617637,0.0,1.0
2022-06-30,36.03,36.17,35.32,35.39,53525,34.9162957596051,35.0519682937806,34.2282421934291,34.2960784605169,55232.2549699302,0.0,1.0
2022-07-01,35.99,36.3,35.38,35.92,50121,34.8775321784121,35.1779499326579,34.2863875652187,34.8096959113243,51719.6796141591,0.0,1.0
2022-07-05,34.96,35.735,34.39,35.46,67139,33.879369962692,34.6304143483066,33.3269889306916,34.3639147276047,69280.4926002082,0.0,1.0
2022-07-06,33.99,34.99,33.57,34.82,32977,32.9393531187615,33.9084426485868,32.5323355162349,33.7436974285165,34028.8476813337,0.0,1.0
2022-07-07,34.56,34.755,34.27,34.27,28888,33.4917341507619,33.6807066090779,33.2106981871126,33.2106981871126,29809.423289516,0.0,1.0
2022-07-08,34.35,34.78,34.14,34.5,53705,33.2882253494986,33.7049338473235,33.0847165482353,33.4335887789724,55417.996322468,0.0,1.0
2022-07-11,34.44,34.5,34.01,34.32,20486,33.3754434071829,33.4335887789724,32.958734909358,33.2591526636039,21139.4297116112,0.0,1.0
2022-07-12,34.13,34.68,33.9356,34.43,20129,33.0750256529371,33.608024894341,32.886634648339,33.3657525118846,20771.0426957445,0.0,1.0
2022-07-13,34.06,34.17,33.91,33.91,14697,33.0071893858493,33.1137892341301,32.8618259563755,32.8618259563755,15165.7814347139,0.0,1.0
2022-07-14,33.9,33.96,33.31,33.57,21996,32.8521350610772,32.9102804328668,32.2803722384803,32.5323355162349,22697.593280123,0.0,1.0
2022-07-15,34.7,34.96,33.8556,34.32,37806,33.6274066849375,33.879369962692,32.809107485953,33.2591526636039,39011.8754113625,0.0,1.0
2022-07-18,34.37,35.02,34.04,34.81,25992,33.3076071400951,33.9375153344816,32.9878075952528,33.7340065332182,26821.0513064629,0.0,1.0
2022-07-19,35.21,35.8,34.46,34.46,51808,34.1216423451484,34.6934051677453,33.3948251977794,33.3948251977794,53460.4888459998,0.0,1.0
2022-07-20,35.86,36.57,35.32,35.32,39571,34.7515505395348,35.4396041057108,34.2282421934291,34.2282421934291,40833.1725626363,0.0,1.0
2022-07-21,35.84,35.86,35.04,35.54,33531,34.7321687489383,34.7515505395348,33.9568971250781,34.4414418899907,34600.518288589,0.0,1.0
2022-07-22,35.49,36.195,35.09,36.02,29032,34.3929874134994,35.0761955320263,34.0053516015693,34.9066048643068,29958.0163715463,0.0,1.0
2022-07-25,36.49,36.57,35.59,35.59,39146,35.3620769433247,35.4396041057108,34.489896366482,34.489896366482,40394.6165913664,0.0,1.0
2022-07-26,36.84,37.01,36.3,36.3,28740,35.7012582787636,35.8660034988339,35.1779499326579,35.1779499326579,29656.7026218737,0.0,1.0
2022-07-27,38.23,38.4,36.78,36.78,44364,37.0482927252207,37.213037945291,35.6431129069741,35.6431129069741,45779.0520221576,0.0,1.0
2022-07-28,39.23,39.3893,38.18,38.47,36698,38.017382255046,38.1717582171472,36.9998382487295,37.2808742123788,37868.5341968519,0.0,1.0
2022-07-29,39.75,40.01,39.19,39.2,56723,38.5213088105552,38.7732720883097,37.978618673853,37.9883095691513,58532.2596666856,0.0,1.0
2022-08-01,39.2,39.77,39.125,39.35,38773,37.9883095691513,38.5406906011517,37.9156278544144,38.1336729986251,40009.7192330518,0.0,1.0
2022-08-02,38.3,39.2,38.3,38.91,25704,37.1161289923085,37.9883095691513,37.1161289923085,37.7072736055019,26523.8651424023,0.0,1.0
2022-08-03,38.65,38.98,37.9,38.42,28031,37.4553103277473,37.7751098725897,36.7284931803784,37.2324197358875,28925.0880721553,0.0,1.0
2022-08-04,38.98,38.98,38.375,38.53,26173,37.7751098725897,37.7751098725897,37.1888107070454,37.3390195841683,27007.8245554037,0.0,1.0
2022-08-05,40.15,41.92,38.98,41.92,65591,38.9089446224853,40.624233090276,37.7751098725897,40.624233090276,67683.1169683828,0.0,1.0
2022-08-08,41.84,42.11,40.67,40.67,51264,40.54670592789,40.8083601009428,39.4128711779944,39.4128711779944,52899.1372027744,0.0,1.0
2022-08-09,41.52,41.59,40.91,41.51,41570,40.2365972783459,40.3044335454337,39.6454526651525,40.2269063830477,42895.9334722092,0.0,1.0
2022-08-10,42.65,42.79,41.75,41.93,56328,41.3316684470485,41.467340981224,40.4594878702057,40.6339239855743,58124.6605875054,0.0,1.0
2022-08-11,43.17,43.48,42.615,42.96,24957,41.8355950025577,42.1360127568035,41.2977503135046,41.6320862012943,25753.0385293703,0.0,1.0
2022-08-12,44.02,44.12,42.03,43.12,42227,42.6593211029091,42.7562300558917,40.7308329385568,41.7871405260664,43573.8894089723,0.0,1.0
2022-08-15,43.84,44.0,42.59,43.83,31379,42.4848849875406,42.6399393123126,41.273523075259,42.4751940922423,32379.877229359,0.0,1.0
2022-08-16,44.53,44.65,43.67,43.67,38548,43.15355676312,43.2698475066991,42.3201397674703,42.3201397674703,39777.5425423796,0.0,1.0
2022-08-17,44.53,44.77,43.99,44.28,40242,43.15355676312,43.3861382502781,42.6302484170144,42.9112843806637,41525.5750490412,0.0,1.0
2022-08-18,44.84,44.87,43.98,44.39,37885,43.5896470515414,43.618810508534,42.7536279510881,43.1521951966531,38971.717251836,0.14,1.0
2022-08-19,44.02,44.825,43.48,44.6,121665,42.7925125604115,43.5750653230451,42.2675703345455,43.356339395601,125154.915651172,0.0,1.0
2022-08-22,43.72,44.27,42.78,43.47,44105,42.500877990486,43.0355413686828,41.5870896713859,42.2578491822147,45370.1356577069,0.0,1.0
2022-08-23,44.45,44.88,43.57,43.57,101945,43.2105221106382,43.6285316608648,42.3550607055232,42.3550607055232,104869.25472452,0.0,1.0
2022-08-24,42.87,44.5,42.62,44.5,64870,41.6745800423635,43.2591278722924,41.4315512340922,43.2591278722924,66730.7720239304,0.0,1.0
2022-08-25,42.73,43.76,42.61,43.21,63469,41.5384839097316,42.5397625998094,41.4218300817614,42.0050992216125,65289.5848556627,0.0,1.0
2022-08-26,41.53,42.9,41.26,42.9,57690,40.3719456300293,41.7037434993561,40.1094745170963,41.7037434993561,59344.8163721373,0.0,1.0
2022-08-29,40.85,41.31,40.68,41.31,74422,39.7109072715314,40.1580802787506,39.5456476819069,40.1580802787506,76556.7676208562,0.0,1.0
2022-08-30,39.46,41.1,39.14,41.1,59423,38.3596670975429,39.9539360798027,38.0485902229556,39.9539360798027,61127.5268379531,0.0,1.0
2022-08-31,38.32,39.68,38.14,39.68,85929,37.2514557318258,38.5735324488217,37.0764749898704,38.5735324488217,88393.8416717174,0.0,1.0
2022-09-01,38.15,38.255,37.16,38.06,46905,37.0861961422013,37.1882682416752,36.1238020614469,36.9987057712236,48250.45262498,0.0,1.0
2022-09-02,37.99,38.97,37.6,38.35,31008,36.9306577049076,37.8833306333312,36.5515327640044,37.2806191888183,31897.4530432871,0.0,1.0
2022-09-06,37.41,38.03,36.82,37.99,43692,36.3668308697182,36.969542314231,35.7932828821979,36.9306577049076,44945.2889050342,0.0,1.0
2022-09-07,38.31,38.49,37.01,37.55,46791,37.2417345794949,37.4167153214503,35.9779847764841,36.5029270023501,48133.1825770268,0.0,1.0
2022-09-08,37.6,37.92,37.31,37.92,30497,36.5515327640044,36.8626096385917,36.2696193464097,36.8626096385917,31371.7951967598,0.0,1.0
2022-09-09,38.18,38.37,37.64,37.77,28421,37.1153595991938,37.30006149348,36.5904173733278,36.7167923536289,29236.245902453,0.0,1.0
2022-09-12,39.32,39.34,37.5068,38.18,42327,38.223570964911,38.2430132695727,36.4609316242809,37.1153595991938,43541.1343834885,0.0,1.0
2022-09-13,38.39,38.76,38.03,38.53,60535,37.3195037981417,37.6791864343833,36.969542314231,37.4555999307737,62271.424147813,0.0,1.0
2022-09-14,38.57,38.85,38.21,38.34,49127,37.4944845400971,37.7666768053609,37.1445230561864,37.2708980364875,50536.1898754374,0.0,1.0
2022-09-15,38.18,39.02,37.95,38.46,47633,37.1153595991938,37.9319363949854,36.8917730955842,37.3875518644577,48999.3350364711,0.0,1.0
2022-09-16,37.93,38.13,37.13,37.91,187981,36.8723307909225,37.0667538375396,36.0946386044544,36.8528884862608,193373.165651772,0.0,1.0
2022-09-19,39.14,39.2,37.44,37.44,48235,38.0485902229556,38.1069171369408,36.3959943267108,36.3959943267108,49618.6031844348,0.0,1.0
2022-09-20,38.82,38.93,38.1,38.67,37928,37.7375133483684,37.8444460240078,37.037590380547,37.5916960634056,39015.9506909763,0.0,1.0
2022-09-21,39.21,40.19,38.55,39.13,56829,38.1166382892716,39.0693112176951,37.4750422354354,38.0388690706248,58459.1189047008,0.0,1.0
2022-09-22,39.27,39.46,38.46,39.11,42897,38.1749652032567,38.3596670975429,37.3875518644577,38.0194267659631,44127.4846232549,0.0,1.0
2022-09-23,37.68,38.62,37.4,38.62,64799,36.6293019826512,37.5430903017513,36.3571097173874,37.5430903017513,66657.7354151174,0.0,1.0
2022-09-26,37.49,38.4251,37.45,37.47,64274,36.444600088365,37.353625042823,36.4057154790416,36.4251577837033,66117.6759837537,0.0,1.0
2022-09-27,37.04,37.92,36.68,37.77,52999,36.0071482334767,36.8626096385917,35.657186749566,36.7167923536289,54519.2567673236,0.0,1.0
2022-09-28,38.6,38.98,37.23,37.38,63535,37.5236479970896,37.893051785662,36.1918501277629,36.3376674127257,65357.4780413199,0.0,1.0
2022-09-29,38.29,38.67,38.02,38.22,50983,37.2222922748332,37.5916960634056,36.9598211619002,37.1542442085172,52445.4285508871,0.0,1.0
2022-09-30,38.99,40.2,38.12,38.12,91509,37.9027729379929,39.079032370026,37.0570326852087,37.0570326852087,94133.9019136402,0.0,1.0
2022-10-03,39.16,39.7,38.93,39.28,60040,38.0680325276173,38.5929747534834,37.8444460240078,38.1846863555876,61762.2252553844,0.0,1.0
2022-10-04,39.52,40.3941,39.305,39.61,49725,38.417994011528,39.2677199367678,38.2089892364147,38.5054843825057,51151.3432848765,0.0,1.0
2022-10-05,38.86,39.6868,38.59,39.38,35380,37.7763979576918,38.5801428324066,37.5139268447588,38.2818978788961,36394.8622507578,0.0,1.0
2022-10-06,38.69,38.86,38.205,38.81,31543,37.6111383680673,37.7763979576918,37.139662480021,37.7277921960375,32447.7993209625,0.0,1.0
2022-10-07,37.78,38.17,37.26,38.17,39612,36.7265135059597,37.105638446863,36.2210135847554,37.105638446863,40748.2556098649,0.0,1.0
2022-10-10,38.62,38.88,37.66,37.72,39499,37.5430903017513,37.7958402623535,36.6098596779895,36.6681865919746,40632.0142465428,0.0,1.0
2022-10-11,39.3,40.5787,38.34,38.61,63087,38.2041286602493,39.4471724087954,37.2708980364875,37.5333691494205,64896.6273265561,0.0,1.0
2022-10-12,39.04,39.45,38.42,39.22,34140,37.9513786996471,38.3499459452121,37.3486672551343,38.1263594416025,35119.2933081083,0.0,1.0
2022-10-13,40.42,40.45,38.48,38.52,51817,39.2928977213047,39.3220611782973,37.4069941691194,37.4458787784428,53303.351533282,0.0,1.0
2022-10-14,39.77,40.99,39.56,40.56,35214,38.6610228197993,39.8470034041633,38.4568786208514,39.4289938539367,36224.1006019838,0.0,1.0
2022-10-17,40.69,40.88,40.3,40.32,45961,39.5553688342377,39.7400707285239,39.1762438933345,39.1956861979962,47279.3743331566,0.0,1.0
2022-10-18,41.42,42.08,39.945,40.95,54683,40.26501295439,40.9066090082262,38.8311429855893,39.8081187948399,56251.5616862121,0.0,1.0
2022-10-19,41.54,41.92,40.44,40.99,34936,40.3816667823602,40.7510705709326,39.3123400259664,39.8470034041633,35938.1262745187,0.0,1.0
2022-10-20,39.93,41.685,39.685,41.41,56406,38.816561257093,40.5226234911575,38.5783930249871,40.2552918020591,58023.9853057163,0.0,1.0
2022-10-21,41.34,41.69,40.18,40.18,72332,40.1872437357431,40.527484067323,39.0595900653643,39.0595900653643,74406.8167417132,0.0,1.0
2022-10-24,41.6,42.402,41.5,41.74,27454,40.4399936963453,41.2196301132796,40.3427821730368,40.5760898289772,28241.5078641126,0.0,1.0
2022-10-25,43.45,43.54,41.65,41.65,51503,42.238406877553,42.3258972485306,40.4885994579996,40.4885994579996,52980.3445590949,0.0,1.0
2022-10-26,44.32,44.85,43.37,43.37,55231,43.0841471303371,43.5993682038723,42.1606376589061,42.1606376589061,56815.2808640928,0.0,1.0
2022-10-27,44.5,46.55,44.35,44.74,62715,43.2591278722924,45.2519641001171,43.1133105873297,43.4924355282329,64513.9566437613,0.0,1.0
2022-10-28,45.52,46.12,44.07,44.55,68177,44.2506854100394,44.8339545498905,42.8411183220658,43.3077336339467,70132.6320992061,0.0,1.0
2022-10-31,45.03,46.0,44.825,45.15,72557,43.7743489458276,44.7173007219203,43.5750653230451,43.8910027737978,74638.2707837262,0.0,1.0
2022-11-01,46.26,46.52,44.54,45.05,53058,44.9700506825224,45.2228006431246,43.2980124816159,43.7937912504893,54579.9491605627,0.0,1.0
2022-11-02,46.1,47.29,45.725,46.34,57864,44.8145122452288,45.9713293726002,44.4499690328218,45.0478199011693,59523.8074979607,0.0,1.0
2022-11-03,45.19,46.29,43.13,44.94,59244,43.9298873831212,44.999214139515,41.9273300029657,43.6868585748499,60943.3922889739,0.0,1.0
2022-11-04,44.69,46.33,43.58,44.86,70739,43.4438297665786,45.0380987488384,42.364781857854,43.6090893562031,72768.1221242611,0.0,1.0
2022-11-07,41.85,45.45,41.64,44.52,90609,40.6830225046166,44.1826373437234,40.4788783056687,43.2785701769542,93208.0857455882,0.0,1.0
2022-11-08,42.12,43.645,41.33,42.23,62362,40.9454936175496,42.4279693480046,40.1775225834123,41.052426293189,64150.8309689587,0.0,1.0
2022-11-09,41.14,42.23,40.13,41.73,41674,39.9928206891261,41.052426293189,39.01098430371,40.5663686766464,42869.4033193352,0.0,1.0
2022-11-10,43.19,43.63,42.39,42.54,55806,41.9856569169508,42.4133876195083,41.2079647304826,41.3537820154454,57406.7745270149,0.0,1.0
2022-11-11,42.01,43.5,41.93,43.44,43595,40.8385609419102,42.2870126392072,40.7607917232634,42.2286857252221,44845.5064958108,0.0,1.0
2022-11-14,42.1,42.78,40.95,42.03,43167,40.9260513128879,41.5870896713859,39.8081187948399,40.8580032465719,44405.2294736705,0.0,1.0
2022-11-15,42.65,43.2,42.02,42.51,41039,41.4607146910848,41.9953780692817,40.8482820942411,41.3246185584528,42216.1885785429,0.0,1.0
2022-11-16,42.24,42.46,41.9501,42.05,40891,41.0621474455198,41.2760127967986,40.7803312394484,40.8774455512336,42063.94325313,0.0,1.0
2022-11-17,41.28,42.25,40.59,41.52,52122,40.26501295439,41.2111627258473,39.5919785808791,40.4991118669155,53435.8740288302,0.14,1.0
2022-11-18,42.2,42.77,41.76,41.91,54333,41.1623921190711,41.7183770363193,40.733210779441,40.8795225997695,55702.6081809684,0.0,1.0
2022-11-21,42.56,42.62,41.55,42.15,40564,41.5135404878594,41.5720652159908,40.5283742309812,41.113621512295,41586.5238115473,0.0,1.0
2022-11-22,42.55,42.7252,42.2,42.63,32777,41.5037863665042,41.6746785726478,41.1623921190711,41.581819337346,33603.2317072056,0.0,1.0
2022-11-23,42.32,43.0,42.055,42.68,33198,41.2794415753339,41.9427218274895,41.0209573594203,41.6305899441222,34034.844135089,0.0,1.0
2022-11-25,42.96,43.0,42.4,42.52,13053,41.9037053420686,41.9427218274895,41.3574745461757,41.4745240024385,13382.0356797192,0.0,1.0
2022-11-28,41.78,42.93,41.655,42.93,28417,40.7527190221515,41.8744429780029,40.6307925052111,41.8744429780029,29133.3262782945,0.0,1.0
2022-11-29,41.78,42.67,41.51,42.05,30499,40.7527190221515,41.620835822767,40.4893577455603,41.0160802987427,31267.8086413663,0.0,1.0
2022-11-30,41.6,41.84,40.06,41.84,118144,40.5771448377573,40.8112437502829,39.0750101490519,40.8112437502829,121122.134631482,0.0,1.0
2022-12-01,41.99,42.02,41.14,41.49,69143,40.9575555706113,40.986817934677,40.1284552554167,40.4698495028498,70885.9337319253,0.0,1.0
2022-12-02,41.81,43.2,41.29,41.63,41362,40.7819813862172,42.1378042545942,40.2747670757452,40.606407201823,42404.6395299581,0.0,1.0
2022-12-05,41.37,41.54,40.7898,41.54,42073,40.352800046587,40.5186201096259,39.7868659255566,40.5186201096259,43133.5621813241,0.0,1.0
2022-12-06,41.33,41.5,40.995,41.02,52349,40.3137835611661,40.479603624205,39.9870204957659,40.011405799154,53668.5961692804,0.0,1.0
2022-12-07,40.82,41.57,40.6,41.14,45679,39.8163233720494,40.5478824736916,39.6017327022343,40.1284552554167,46830.4610291803,0.0,1.0
2022-12-08,40.42,41.1391,40.2211,40.83,33605,39.4261585178402,40.1275773844948,39.2321490440846,39.8260774934046,34452.1036556318,0.0,1.0
2022-12-09,40.23,40.54,39.87,40.15,40661,39.2408302120908,39.5432079741029,38.8896818433025,39.162797241249,41685.9689552639,0.0,1.0
2022-12-12,40.45,40.629,39.99,40.5,41202,39.4554208819059,39.6300196541645,39.0067312995653,39.504191488682,42240.606303209,0.0,1.0
2022-12-13,40.17,42.4699,40.04,41.4,85672,39.1823054839594,41.4256558544488,39.0555019063414,40.3820624106527,87831.5912627671,0.0,1.0
2022-12-14,40.21,41.18,40.0,40.37,44228,39.2213219693803,40.1674717408377,39.0164854209205,39.377387911064,45342.8847041001,0.0,1.0
2022-12-15,39.22,39.83,38.83,39.83,51868,38.2556639552126,38.8506653578816,37.8752532223586,38.8506653578816,53175.4712813661,0.0,1.0
2022-12-16,38.1,39.04,37.81,39.04,403519,37.1632023634268,38.0800897708184,36.8803328441251,38.0800897708184,413690.772653381,0.0,1.0
2022-12-19,38.55,39.28,37.78,37.78,44579,37.6021378244121,38.3141886833439,36.8510704800594,36.8510704800594,45702.7325952808,0.0,1.0
2022-12-20,38.41,38.9802,37.9701,38.55,34777,37.4655801254389,38.0217601251141,37.0364963270223,37.6021378244121,35653.6470415684,0.0,1.0
2022-12-21,39.37,39.64,38.51,38.73,39748,38.401975775541,38.6653370521322,37.5631213389912,37.7777120088063,40749.9543551273,0.0,1.0
2022-12-22,38.92,39.0,38.2,39.0,34329,37.9630403145557,38.0410732853975,37.2607435769791,38.0410732853975,35194.3540066711,0.0,1.0
2022-12-23,39.19,39.53,38.62,38.73,27713,38.2264015911469,38.5580417172247,37.6704166738987,37.7777120088063,28411.5800805988,0.0,1.0
2022-12-27,39.34,39.51,38.947,39.18,30294,38.3727134114753,38.5385334745142,37.9893764422148,38.2166474697916,31057.6410695941,0.0,1.0
2022-12-28,38.28,39.6,38.23,39.48,37636,37.3387765478209,38.6263205667113,37.2900059410448,38.5092711104485,38584.7157620401,0.0,1.0
2022-12-29,39.03,39.38,38.3,38.61,35269,38.0703356494632,38.4117298968962,37.3582847905314,37.6606625525435,36158.0492138217,0.0,1.0
2022-12-30,38.6,38.9,38.5,38.75,30706,37.6509084311883,37.9435320718452,37.553367217636,37.7972202515167,31480.0266284728,0.0,1.0
2023-01-03,38.23,38.99,37.61,38.79,46493,37.2900059410448,38.0313191640423,36.6852504170205,37.8362367369377,47664.980070266,0.0,1.0
2023-01-04,37.94,38.55,37.71,38.55,55166,37.0071364217431,37.6021378244121,36.7827916305728,37.6021378244121,56556.6061677305,0.0,1.0
2023-01-05,36.77,37.95,36.62,37.95,76403,35.8659042231812,37.0168905430983,35.7195924028527,37.0168905430983,78328.9413956624,0.0,1.0
2023-01-06,37.11,37.6767,36.77,37.19,71896,36.197544349259,36.7503104064599,35.8659042231812,36.2755773201008,73708.3304396757,0.0,1.0
2023-01-09,37.39,38.15,37.22,37.45,48779,36.4706597472054,37.2119729702029,36.3048396841665,36.5291844753368,50008.6047974428,0.0,1.0
2023-01-10,37.62,37.79,36.84,37.23,50135,36.6950045383757,36.8608246014146,35.9341830726678,36.3145938055218,51398.7863941408,0.0,1.0
2023-01-11,37.89,38.2,37.11,37.8,51071,36.958365814967,37.2607435769791,36.197544349259,36.8705787227699,52358.3807706225,0.0,1.0
2023-01-12,38.91,38.98,37.76,38.05,36885,37.9532861932004,38.021565042687,36.831562237349,37.1144317566506,37814.7848039869,0.0,1.0
2023-01-13,38.96,39.24,37.49,38.73,43660,38.0020567999766,38.275172197923,36.5682009607577,37.7777120088063,44760.566749141,0.0,1.0
2023-01-17,38.94,39.26,38.0,38.95,40117,37.9825485572661,38.2946804406335,37.0656611498745,37.9923026786213,41128.2559843172,0.0,1.0
2023-01-18,38.89,39.46,38.555,39.25,37122,37.93377795049,38.4897628677381,37.6070148850898,38.2849263192782,38057.7590211088,0.0,1.0
2023-01-19,39.49,39.52,38.09,38.73,77557,38.5190252318038,38.5482875958695,37.1534482420716,37.7777120088063,79512.0310435897,0.0,1.0
2023-01-20,39.7,39.99,39.293,39.78,42701,38.7238617802636,39.0067312995653,38.3268690411057,38.8018947511054,43777.3925963141,0.0,1.0
2023-01-23,39.27,39.91,39.16,39.79,28767,38.3044345619887,38.9286983287234,38.1971392270812,38.8116488724607,29492.1489618081,0.0,1.0
2023-01-24,39.35,39.52,39.1,39.1,21531,38.3824675328306,38.5482875958695,38.1386144989498,38.1386144989498,22073.7462820832,0.0,1.0
2023-01-25,39.29,39.64,38.585,39.11,19723,38.3239428046992,38.6653370521322,37.6362772491554,38.148368620305,20220.1708198192,0.0,1.0
2023-01-26,38.75,39.33,38.39,39.33,42583,37.7972202515167,38.3629592901201,37.4460718827285,38.3629592901201,43656.4180915867,0.0,1.0
2023-01-27,38.28,39.07,38.24,38.73,29060,37.3387765478209,38.1093521348841,37.2997600624,37.7777120088063,29792.5348082922,0.0,1.0
2023-01-30,38.3,38.54,37.75,38.15,131890,37.3582847905314,37.5923837030569,36.8218081159937,37.2119729702029,135214.639224558,0.0,1.0
2023-01-31,39.0,39.94,38.42,38.59,171625,38.0410732853975,38.9579606927891,37.4753342467941,37.6411543098331,175951.265880012,0.0,1.0
2023-02-01,39.95,40.53,38.2601,39.11,70886,38.9677148141444,39.5334538527477,37.319365846324,38.148368620305,72672.8706958224,0.0,1.0
2023-02-02,42.83,42.85,38.608,39.4,104473,41.7769017644506,41.7964100071611,37.6587117282725,38.4312381396067,107106.520613445,0.0,1.0
2023-02-03,42.66,43.55,41.72,42.56,92000,41.6110817014117,42.4791985020272,40.6941942940201,41.5135404878594,94319.1053806912,0.0,1.0
2023-02-06,41.15,42.39,40.475,42.39,46919,40.138209376772,41.3477204248205,39.4798061852939,41.3477204248205,48101.7185364853,0.0,1.0
2023-02-07,41.95,42.27,40.61,41.14,40606,40.9185390851904,41.2306709685577,39.6114868235895,40.1284552554167,41629.5825335689,0.0,1.0
2023-02-08,41.12,41.76,40.85,41.76,42551,40.1089470127063,40.733210779441,39.8455857361151,40.733210779441,43623.6114462368,0.0,1.0
2023-02-09,40.32,41.28,40.06,41.28,39864,39.3286173042879,40.26501295439,39.0750101490519,40.26501295439,40868.8784445203,0.0,1.0
2023-02-10,40.65,41.08,40.28,40.28,38853,39.6505033090105,40.0699305272854,39.289600818867,39.289600818867,39832.3934929999,0.0,1.0
2023-02-13,40.8,41.525,40.61,40.7,69234,39.7968151293389,40.5039889275931,39.6114868235895,39.6992739157866,70979.2276296388,0.0,1.0
2023-02-14,40.52,41.09,40.07,40.61,47859,39.5236997313925,40.0796846486406,39.0847642704071,39.6114868235895,49065.4137436358,0.0,1.0
2023-02-15,41.34,41.59,40.15,40.25,54683,40.3235376825213,40.5673907164021,39.162797241249,39.2603384548013,56061.4308644819,0.0,1.0
2023-02-16,40.57,41.34,40.46,40.67,57094,39.7187821584971,40.4726264341205,39.6110901191223,39.8166840124741,58317.5881565762,0.15,1.0
2023-02-17,41.37,41.73,40.3,40.77,51096,40.5019969903136,40.8544436646311,39.454447152759,39.9145858664512,52191.0443207416,0.0,1.0
2023-02-21,40.51,41.25,40.4028,40.96,51656,39.6600410461108,40.3845147655411,39.5550902586474,40.1005993890076,52763.0457458946,0.0,1.0
2023-02-22,40.69,41.25,40.41,40.75,87296,39.8362643832696,40.3845147655411,39.5621391921338,39.8950054956558,89166.8507324145,0.0,1.0
2023-02-23,40.61,41.47,40.25,40.81,42147,39.7579429000879,40.5998988442907,39.4054962257705,39.953746608042,43050.2572605741,0.0,1.0
2023-02-24,40.25,40.33,39.63,40.11,43140,39.4054962257705,39.4838177089521,38.7985047311126,39.2684336302026,44064.5383591042,0.0,1.0
2023-02-27,40.27,41.016,39.63,40.07,80144,39.4250765965659,40.1554244272348,38.7985047311126,39.2292728886117,81861.5753883182,0.0,1.0
2023-02-28,40.67,41.01,40.24,40.24,92337,39.8166840124741,40.1495503159962,39.3957060403728,39.3957060403728,94315.8849899076,0.0,1.0
2023-03-01,41.63,41.71,40.45,40.45,48830,40.756541810654,40.8348632938357,39.6012999337246,39.6012999337246,49876.4814111048,0.0,1.0
2023-03-02,41.55,41.78,41.0769,41.13,25934,40.6782203274724,40.9033945916196,40.2150466563068,40.2670325407687,26489.7945712797,0.0,1.0
2023-03-03,42.15,42.45,41.05,41.6,31866,41.2656314513348,41.559337013266,40.188711057587,40.7271712544609,32548.9239534357,0.0,1.0
2023-03-06,40.87,42.985,40.27,42.09,84740,40.0124877204283,42.0831119320433,39.4250765965659,41.2068903389485,86556.0727990379,0.0,1.0
2023-03-07,41.16,41.22,40.41,40.85,42463,40.2964030969618,40.355144209348,39.5621391921338,39.9929073496329,43373.029493339,0.0,1.0
2023-03-08,40.82,41.15,40.1,41.15,34973,39.9635367934398,40.2866129115641,39.2586434448049,40.2866129115641,35722.5104319182,0.0,1.0
2023-03-09,40.2,41.11,39.975,41.11,51209,39.3565452987819,40.2474521699733,39.1362661273335,40.2474521699733,52306.4660368885,0.0,1.0
2023-03-10,38.84,39.95,38.43,39.95,52676,38.0250800846938,39.1117906638393,37.6236824833878,39.1117906638393,53804.9054845659,0.0,1.0
2023-03-13,40.89,41.8,38.05,38.53,194830,40.0320680912237,40.922974962415,37.2516554382749,37.7215843373649,199005.42439741,0.0,1.0
2023-03-14,42.54,42.69,41.605,41.88,122560,41.6474486818453,41.7943014628109,40.7320663471597,41.0012964455967,125186.597619189,0.0,1.0
2023-03-15,41.67,42.18,40.82,41.37,118156,40.7957025522448,41.2950020075279,39.9635367934398,40.5019969903136,120688.214982808,0.0,1.0
2023-03-16,42.66,42.85,41.0,41.07,96287,41.7649309066178,41.9509444291743,40.1397601305985,40.2082914283824,98350.5378994686,0.0,1.0
2023-03-17,41.64,42.84,41.4,42.5,680926,40.7663319960517,41.9411542437766,40.5313675465068,41.6082879402545,695519.004328035,0.0,1.0
2023-03-20,41.49,42.34,40.05,41.64,94300,40.6194792150861,41.4516449738912,39.2096925178163,40.7663319960517,96320.9542712919,0.0,1.0
2023-03-21,41.86,42.48,41.48,42.14,59001,40.9817160748013,41.5887075694591,40.6096890296884,41.2558412659371,60265.4572954453,0.0,1.0
2023-03-22,40.71,42.005,40.65,41.79,58961,39.855844754065,41.123673763068,39.7971036416787,40.9131847770173,60224.6000507915,0.0,1.0
2023-03-23,40.83,41.84,40.64,40.78,37390,39.9733269788375,40.9621357040059,39.787313456281,39.9243760518489,38191.309440123,0.0,1.0
2023-03-24,41.98,41.98,40.29,40.46,58011,41.0991982995738,41.0991982995738,39.4446569673613,39.6110901191223,59254.2404902641,0.0,1.0
2023-03-27,42.81,43.225,42.19,42.41,86515,41.9117836875834,42.3180763815883,41.3047921929256,41.5201762716752,88369.1130305495,0.0,1.0
2023-03-28,43.18,43.63,42.67,42.67,57645,42.2740205472986,42.7145788901954,41.7747210920155,41.7747210920155,58880.3967016821,0.0,1.0
2023-03-29,43.48,43.76,43.0,43.54,48936,42.5677261092298,42.8418513003656,42.0977972101399,42.626467221616,49984.7531094373,0.0,1.0
2023-03-30,43.4,43.97,43.13,43.72,46769,42.4894046260481,43.0474451937174,42.2250696203101,42.8026905587748,47771.3118803187,0.0,1.0
2023-03-31,43.78,44.0,43.305,43.63,62389,42.861431671161,43.0768157499106,42.3963978647699,42.7145788901954,63726.0659176207,0.0,1.0
2023-04-03,44.13,44.3456,43.04,43.93,49321,43.2040881600808,43.4151645572553,42.1369579517307,43.0082844521266,50378.0040892299,0.0,1.0
2023-04-04,43.2,44.5,42.93,44.13,96643,42.293600918094,43.5663250197959,42.0292659123559,43.2040881600808,98714.1673768872,0.0,1.0
2023-04-05,42.9,43.35,42.66,42.94,29587,41.9998953561628,42.4404536990596,41.7649309066178,42.0390560977536,30221.0824392864,0.0,1.0
2023-04-06,43.09,43.5,42.4,43.04,35963,42.1859088787192,42.5873064800252,41.5103860862774,42.1369579517307,36733.7272370994,0.0,1.0
2023-04-10,43.48,43.84,42.99,42.99,51937,42.5677261092298,42.9201727835473,42.0880070247422,42.0880070247422,53050.0678895873,0.0,1.0
2023-04-11,43.68,44.29,43.52,43.52,38634,42.7635298171839,43.3607311264441,42.6068868508206,42.6068868508206,39461.9697488557,0.0,1.0
2023-04-12,43.74,43.94,43.49,43.94,39492,42.8222709295702,43.0180746375243,42.5775162946275,43.0180746375243,40338.3576466793,0.0,1.0
2023-04-13,43.87,44.065,43.61,43.94,27577,42.9495433397404,43.1404519549957,42.6949985194,43.0180746375243,28168.0058954339,0.0,1.0
2023-04-14,43.2,44.06,43.08,43.72,32195,42.293600918094,43.1355568622968,42.1761186933215,42.8026905587748,32884.9747907131,0.0,1.0
2023-04-17,43.59,43.68,42.96,43.32,42708,42.6754181486046,42.7635298171839,42.058636468549,42.4110831428665,43623.2801168434,0.0,1.0
2023-04-18,42.74,43.79,42.66,43.79,36126,41.8432523897995,42.8712218565587,41.7649309066178,42.8712218565587,36900.2205090635,0.0,1.0
2023-04-19,42.94,43.22,42.6,42.76,41978,42.0390560977536,42.3131812888894,41.7061897942316,41.8628327605949,42877.6354019119,0.0,1.0
2023-04-20,43.02,43.31,42.2,42.69,43243,42.1173775809353,42.4012929574688,41.3145823783233,41.7943014628109,44169.7457640877,0.0,1.0
2023-04-21,42.67,43.33,42.52,43.05,56262,41.7747210920155,42.4208733282642,41.6278683110499,42.1467481371284,57467.7574677776,0.0,1.0
2023-04-24,43.16,43.33,42.44,42.58,30079,42.2544401765032,42.4208733282642,41.5495468278683,41.6866094234362,30723.626548528,0.0,1.0
2023-04-25,42.14,43.46,42.14,42.85,43738,41.2558412659371,42.5481457384344,41.2558412659371,41.9509444291743,44675.3541666783,0.0,1.0
2023-04-26,41.0,41.84,40.75,41.74,41504,40.1397601305985,40.9621357040059,39.8950054956558,40.8642338500288,42393.4770527645,0.0,1.0
2023-04-27,41.11,41.425,40.81,41.07,41554,40.2474521699733,40.555843010001,39.953746608042,40.2082914283824,42444.5486085817,0.0,1.0
2023-04-28,40.34,41.57,40.2,41.0,69246,39.4936078943498,40.6978006982678,39.3565452987819,40.1397601305985,70730.0190823953,0.0,1.0
2023-05-01,40.61,41.295,40.22,40.35,59890,39.7579429000879,40.4285705998308,39.3761256695773,39.5033980797475,61173.5095578756,0.0,1.0
2023-05-02,40.25,40.42,39.655,40.41,48818,39.4054962257705,39.5719293775315,38.8229801946069,39.5621391921338,49864.2242377086,0.0,1.0
2023-05-03,40.2,41.085,40.14,40.25,57806,39.3565452987819,40.222976706479,39.2978041863957,39.4054962257705,59044.8471114136,0.0,1.0
2023-05-04,39.71,40.09,39.2,40.09,70098,38.8768262142943,39.2488532594071,38.3775267590112,39.2488532594071,71600.2783935208,0.0,1.0
2023-05-05,40.73,40.9,40.3,40.3,45304,39.8754251248604,40.0418582766214,39.454447152759,39.454447152759,46274.9152948739,0.0,1.0
2023-05-08,40.37,40.73,39.9225,40.73,47003,39.5229784505429,39.8754251248604,39.0848676539956,39.8754251248604,48010.3267615433,0.0,1.0
2023-05-09,40.7,41.09,40.02,40.04,56486,39.8460545686673,40.2278717991778,39.1803219616232,39.1999023324186,57696.5580378387,0.0,1.0
2023-05-10,41.84,41.94,41.12,41.26,50798,40.9621357040059,41.0600375579829,40.257242355371,40.3943049509389,51886.6578480708,0.0,1.0
2023-05-11,41.88,42.11,40.98,41.45,41991,41.0012964455967,41.2264707097439,40.1201797598031,40.5803184734953,42890.9140064243,0.0,1.0
2023-05-12,42.81,42.96,41.86,41.86,46306,41.9117836875834,42.058636468549,40.9817160748013,40.9817160748013,47298.3892734512,0.0,1.0
2023-05-15,42.54,43.235,42.315,43.155,57525,41.6474486818453,42.327866566986,41.4271695103969,42.2495450838043,58757.8249677208,0.0,1.0
2023-05-16,42.38,42.64,41.73,42.19,38447,41.490805715482,41.7453505358224,40.8544436646311,41.3047921929256,39270.9621300993,0.0,1.0
2023-05-17,43.06,43.38,42.04,42.56,55196,42.1565383225261,42.4698242552527,41.15793941196,41.6670290526408,56378.9118977543,0.0,1.0
2023-05-18,47.61,51.73,43.86,44.29,280321,46.6110726784828,50.644629062338,42.9397531543427,43.3607311264441,286328.591964823,0.0,1.0
2023-05-19,47.08,48.43,46.72,48.34,160508,46.0921928524043,47.4138678810947,45.7397461780868,47.3257562125154,163947.865622232,0.0,1.0
2023-05-22,46.24,47.35,45.91,47.23,68291,45.2698172789969,46.3565278581424,44.9467411608726,46.2390456333699,69754.5523662863,0.0,1.0
2023-05-23,46.24,46.95,45.93,46.21,59342,45.2698172789969,45.9649204422341,44.966321531668,45.2404467228038,60613.7653061188,0.0,1.0
2023-05-24,45.71,46.17,45.63,46.04,38562,44.7509374529184,45.201285981213,44.6726159697368,45.0740135710428,39388.4267084789,0.0,1.0
2023-05-25,45.54,46.03,45.37,45.37,43867,44.5845043011574,45.0642233856451,44.4180711493964,44.4180711493964,44807.1187806868,0.0,1.0
2023-05-26,46.01,46.21,45.48,45.49,38647,45.0446430148497,45.2404467228038,44.5257631887712,44.5355533741689,39475.2483533681,0.0,1.0
2023-05-30,45.97,46.14,45.55,46.0,34768,45.0054822732588,45.1719154250198,44.5942944865551,45.0348528294519,35513.1170530676,0.0,1.0
2023-05-31,46.94,47.59,45.88,45.88,164546,45.9551302568364,46.5914923076874,44.9173706046795,44.9173706046795,168072.404470032,0.0,1.0
2023-06-01,47.56,47.61,46.37,46.75,67707,46.7089745324598,46.7580798463081,45.5402680628714,45.9134684481181,68940.6040751805,0.15,1.0
2023-06-02,49.96,50.15,47.84,47.84,88904,49.0660295971761,49.2526297897994,46.9839642900101,46.9839642900101,90523.8079474772,0.0,1.0
2023-06-05,48.35,49.98,46.53,49.57,90621,47.4848384912623,49.0856717227154,45.6974050671858,48.6830081491597,92272.0912445821,0.0,1.0
2023-06-06,50.3,50.6,48.25,48.35,61891,49.3999457313442,49.6945776144337,47.3866278635658,47.4848384912623,63018.6380554004,0.0,1.0
2023-06-07,51.71,52.03,50.32,50.5,84219,50.784715581865,51.0989895904938,49.4195878568835,49.5963669867372,85753.448455959,0.0,1.0
2023-06-08,51.44,51.58,50.7,51.48,43980,50.5195468870844,50.6570417658595,49.7927882421302,50.558831138163,44781.3042554896,0.0,1.0
2023-06-09,50.98,51.18,50.25,50.93,43505,50.0677779996805,50.2641992550735,49.3508404174959,50.0186726858322,44297.6498780144,0.0,1.0
2023-06-12,50.23,51.02,49.66,51.02,52752,49.3311982919566,50.1070622507591,48.7713977140865,50.1070622507591,53713.1278327783,0.0,1.0
2023-06-13,50.54,51.05,49.7,50.3,88621,49.6356512378158,50.136525439068,48.8106819651651,49.3999457313442,90235.6517604763,0.0,1.0
2023-06-14,49.92,50.81,49.14,50.77,88343,49.0267453460975,49.9008199325964,48.2607024500647,49.8615356815178,89952.5866721854,0.0,1.0
2023-06-15,49.27,50.1,48.51,49.72,67534,48.3883762660702,49.2035244759512,47.6419754955767,48.8303240907044,68764.4520598052,0.0,1.0
2023-06-16,48.92,49.78,48.43,49.78,303563,48.0446390691324,48.8892504673223,47.5634069934195,48.8892504673223,309093.839556826,0.0,1.0
2023-06-20,49.02,49.16,48.37,48.89,48080,48.1428496968289,48.280344575604,47.5044806168016,48.0151758808234,48956.0051979068,0.0,1.0
2023-06-21,49.32,49.81,48.61,48.75,49728,48.4374815799184,48.9187136556313,47.7401861232732,47.8776810020483,50634.0313328101,0.0,1.0
2023-06-22,47.86,49.3,47.62,49.3,78307,47.0036064155494,48.4178394543791,46.7679009090777,48.4178394543791,79733.7333409419,0.0,1.0
2023-06-23,46.57,47.9799,46.4,47.16,349517,45.7366893182644,47.1213609581575,45.5697312511803,46.3161320216738,355885.109583128,0.0,1.0
2023-06-26,47.17,47.665,46.6,46.6,92436,46.3259530844435,46.8120956915412,45.7661525065733,45.7661525065733,94120.1600764083,0.0,1.0
2023-06-27,47.06,47.44,47.0,47.18,31845,46.2179213939773,46.591121779224,46.1589950173594,46.3357741472131,32425.2076856768,0.0,1.0
2023-06-28,46.64,47.0,46.58,46.89,37483,45.805436757652,46.1589950173594,45.746510381034,46.0509633268932,38165.9305913714,0.0,1.0
2023-06-29,47.56,47.8,46.36,46.78,94321,46.7089745324598,46.9446800389315,45.5304470001017,45.9429316364271,96039.5042901783,0.0,1.0
2023-06-30,47.69,48.41,47.62,47.87,94537,46.8366483484653,47.5437648678802,46.7679009090777,47.013427478319,96259.4397544616,0.0,1.0
2023-07-03,48.27,48.59,47.37,47.37,30645,47.4062699891051,47.7205439977339,46.5223743398365,46.5223743398365,31203.3439952132,0.0,1.0
2023-07-05,46.87,47.61,46.665,47.33,41887,46.0313212013539,46.7580798463081,45.8299894145761,46.4830900887579,42650.1703353728,0.0,1.0
2023-07-06,46.07,46.83,45.61,46.58,49093,45.2456361797818,45.9920369502753,44.7938672923779,45.746510381034,49987.4617966065,0.0,1.0
2023-07-07,45.96,47.02,45.91,46.31,58082,45.1376044893157,46.1786371428987,45.0884991754674,45.4813416862535,59140.2390579206,0.0,1.0
2023-07-10,46.04,46.31,45.37,45.76,60087,45.2161729914729,45.4813416862535,44.5581617859063,44.9411832339227,61181.7696407368,0.0,1.0
2023-07-11,45.66,46.81,45.475,46.14,44485,44.8429726062262,45.972394824736,44.6612829449876,45.3143836191694,45295.5052252263,0.0,1.0
2023-07-12,46.15,46.5,45.5501,46.29,55859,45.3242046819391,45.6679418788768,44.7350391263877,45.4616995607142,56876.7365713368,0.0,1.0
2023-07-13,46.32,46.48,46.01,46.18,62741,45.4911627490231,45.6482997533375,45.1867098031639,45.353667870248,63884.1248361454,0.0,1.0
2023-07-14,48.11,48.77,46.11,46.49,95021,47.2491329847906,47.8973231275876,45.2849204308605,45.6581208161072,96752.2581096153,0.0,1.0
2023-07-17,48.64,49.02,47.95,48.03,72347,47.7696493115821,48.1428496968289,47.0919959804762,47.1705644826334,73665.1436783063,0.0,1.0
2023-07-18,49.29,49.43,48.16,48.51,85699,48.4080183916095,48.5455132703846,47.2982382986389,47.6419754955767,87260.4136741974,0.0,1.0
2023-07-19,49.17,49.99,48.76,49.26,103727,48.2901656383736,49.095492785485,47.887502064818,48.3785552033005,105616.879183929,0.0,1.0
2023-07-20,48.85,49.77,48.68,48.94,90291,47.9758916297448,48.8794294045527,47.8089335626607,48.0642811946717,91936.0787297047,0.0,1.0
2023-07-21,49.34,49.355,48.71,49.04,61036,48.4571237054577,48.4718552996122,47.8383967509697,48.1624918223682,62148.0601759451,0.0,1.0
2023-07-24,48.83,50.0,48.76,49.22,34199,47.9562495042055,49.1053138482547,47.887502064818,48.3392709522219,34822.0969584695,0.0,1.0
2023-07-25,48.73,49.41,48.46,48.73,43354,47.858038876509,48.5258711448453,47.5928701817284,47.858038876509,44143.8986969645,0.0,1.0
2023-07-26,47.59,48.7085,47.45,48.7,29578,46.7384377207688,47.8369235915543,46.6009428419937,47.8285756882,30116.9035304427,0.0,1.0
2023-07-27,46.61,47.95,46.42,47.95,41881,45.775973569343,47.0919959804762,45.5893733767196,47.0919959804762,42644.0610169204,0.0,1.0
2023-07-28,46.65,47.23,46.44,47.0,45426,45.8152578204216,46.3848794610614,45.6090155022589,46.1589950173594,46253.6500024982,0.0,1.0
2023-07-31,46.75,47.09,45.5,46.77,45844,45.9134684481181,46.2473845822863,44.6858356019117,45.9331105736574,46679.2658546764,0.0,1.0
2023-08-01,46.41,46.635,45.84,46.43,39678,45.57955231395,45.8005262262671,45.0197517360799,45.5991944394893,40400.9229251777,0.0,1.0
2023-08-02,46.0,47.13,45.5971,45.93,40332,45.1768887403943,46.2866688333648,44.7811981214051,45.1081413010067,41066.8386364804,0.0,1.0
2023-08-03,49.69,53.0,48.78,50.0,151055,48.8008609023955,52.0516326791499,47.9071441903573,49.1053138482547,153807.183135811,0.0,1.0
2023-08-04,49.23,49.95,49.15,49.26,48260,48.3490920149915,49.0562085344064,48.2705235128343,48.3785552033005,49139.2847514764,0.0,1.0
2023-08-07,51.14,51.14,49.39,49.39,90015,50.2249150039949,50.2249150039949,48.506229019306,48.506229019306,91655.050080898,0.0,1.0
2023-08-08,50.78,51.14,50.42,50.82,56885,49.8713567442874,50.2249150039949,49.51779848458,49.910640995366,57921.4300266832,0.0,1.0
2023-08-09,50.29,51.35,50.11,50.64,41348,49.3901246685745,50.4311573221575,49.2133455387208,49.7338618655123,42101.3498944062,0.0,1.0
2023-08-10,50.96,51.14,50.18,50.18,92205,50.0481358741412,50.2249150039949,49.2820929781084,49.2820929781084,93884.951315994,0.0,1.0
2023-08-11,54.53,54.96,51.19,51.19,202555,53.5542552829065,53.9765609820015,50.2740203178431,50.2740203178431,206245.499851539,0.0,1.0
2023-08-14,55.63,55.74,53.75,54.24,119635,54.6345721875681,54.7426038780343,52.7882123868738,53.2694444625867,121814.718840507,0.0,1.0
2023-08-15,57.68,58.26,55.78,55.78,111626,56.6478900553466,57.2175116959863,54.7818881291129,54.7818881291129,113659.796926405,0.0,1.0
2023-08-16,57.51,58.66,57.51,57.79,66971,56.4809319882625,57.6103542067724,56.4809319882625,56.7559217458127,68191.1943450295,0.0,1.0
2023-08-17,56.42,57.74,56.26,57.47,93080,55.567573150685,56.8676298071703,55.4099905256564,56.6017091274347,94507.8811658569,0.16,1.0
2023-08-18,57.12,58.5,56.24,56.24,143713,56.2569971351848,57.6161472760558,55.3902926975279,55.3902926975279,145917.609862364,0.0,1.0
2023-08-21,57.18,57.5,56.59,57.29,104358,56.3160906195705,56.6312558696275,55.7350046897778,56.4244286742776,105958.889801316,0.0,1.0
2023-08-22,56.99,57.4,56.63,57.11,85640,56.1289612523491,56.5327667289847,55.7744003460349,56.2471482211205,86953.7488509239,0.0,1.0
2023-08-23,57.99,58.12,56.9446,57.08,68586,57.1138526587774,57.2418885416131,56.0842471824973,56.2176014789276,69638.1342677425,0.0,1.0
2023-08-24,57.67,58.5,57.35,57.95,55043,56.7986874087204,57.6161472760558,56.4835221586633,57.0744570025203,55887.3797057613,0.0,1.0
2023-08-25,58.4,58.815,57.2909,57.67,56186,57.517658135413,57.9263880690808,56.4253150765434,56.7986874087204,57047.9137428539,0.0,1.0
2023-08-28,59.68,59.78,58.4,58.4,60624,58.7783191356412,58.8768082762841,57.517658135413,57.517658135413,61553.9942823262,0.0,1.0
2023-08-29,61.38,61.38,59.59,59.81,64878,60.4526345265694,60.4526345265694,58.6896789090627,58.9063550184769,65873.2521946548,0.0,1.0
2023-08-30,62.02,62.02,61.15,61.15,104230,61.0829650266835,61.0829650266835,60.2261095030909,60.2261095030909,105828.926234608,0.0,1.0
2023-08-31,62.19,62.6899,61.92,62.12,129020,61.2503965657763,61.7427437798498,60.9844758860406,61.1814541673263,130999.213880736,0.0,1.0
2023-09-01,63.05,63.21,62.28,62.65,55869,62.0974031753046,62.2549858003332,61.3390367923548,61.7034466127333,56726.0508471773,0.0,1.0
2023-09-05,61.09,63.05,61.08,63.05,90162,60.1670160187052,62.0974031753046,60.1571671046409,62.0974031753046,91545.1179810485,0.0,1.0
2023-09-06,62.56,62.6,61.1636,61.26,62926,61.6148063861548,61.6542020424119,60.2395040262183,60.334447557798,63891.3078023497,0.0,1.0
2023-09-07,62.11,62.62,61.2201,62.54,86165,61.171605253262,61.6738998705405,60.2951503906815,61.5951085580262,87486.8025425018,0.0,1.0
2023-09-08,61.63,62.24,61.59,62.02,78642,60.6988573781764,61.2996411360977,60.6594617219193,61.0829650266835,79848.3969772812,0.0,1.0
2023-09-11,56.53,61.7715,55.02,61.45,229903,55.6759112053921,60.8382195121861,54.1887251816853,60.5215769250193,233429.795913988,0.0,1.0
2023-09-12,55.885,57.98,55.83,56.2,240762,55.0406562482458,57.1040037447131,54.9864872208923,55.3508970412707,244455.37693655,0.0,1.0
2023-09-13,57.57,58.36,55.73,55.73,187523,56.7001982680775,57.4782624791559,54.8879980802494,54.8879980802494,190399.671249087,0.0,1.0
2023-09-14,59.08,59.43,58.1,58.14,156485,58.1873842917843,58.5320962840342,57.2221907134845,57.2615863697417,158885.537002999,0.0,1.0
2023-09-15,58.67,59.11,58.305,59.03,898031,57.7835788151487,58.2169310339771,57.4240934518023,58.1381397214628,911807.123240821,0.0,1.0
2023-09-18,60.38,60.54,58.655,58.93,148610,59.4677431201411,59.6253257451696,57.7688054440522,58.03965058082,150889.73162933,0.0,1.0
2023-09-19,60.02,60.9755,59.52,60.64,61439,59.1131822138269,60.0542459526691,58.6207365106127,59.7238148858124,62381.496679728,0.0,1.0
2023-09-20,60.02,60.63,59.69,60.34,200033,59.1131822138269,59.7139659717481,58.7881680497055,59.4283474638839,203101.579214115,0.0,1.0
2023-09-21,60.06,60.84,59.18,59.57,116704,59.152577870084,59.9207931670981,58.2858734324271,58.6699810809341,118494.281946499,0.0,1.0
2023-09-22,59.24,60.3787,59.15,60.0,89951,58.3449669168128,59.4664627613127,58.2563266902342,59.0934843856983,91330.8811640524,0.0,1.0
2023-09-25,59.07,59.46,57.86,59.06,77916,58.17753537772,58.561643026227,56.9858167759417,58.1676864636557,79111.2598723562,0.0,1.0
2023-09-26,58.28,59.08,58.0109,58.98,76967,57.3994711666416,58.1873842917843,57.1344368891718,58.0888951511414,78147.7018660563,0.0,1.0
2023-09-27,59.36,59.89,58.66,58.84,66616,58.4631538855842,58.9851463309912,57.7737299010844,57.9510103542415,67637.913748869,0.0,1.0
2023-09-28,60.22,60.75,59.62,59.62,114611,59.3101604951125,59.8321529405195,58.7192256512555,58.7192256512555,116369.174562742,0.0,1.0
2023-09-29,58.85,60.52,58.4,60.38,83565,57.9608592683058,59.605627917041,57.517658135413,59.4677431201411,84846.9175937348,0.0,1.0
2023-10-02,60.22,60.37,58.0,58.64,187390,59.3101604951125,59.4578942060768,57.1237015728417,57.7540320729558,190264.630980554,0.0,1.0
2023-10-03,58.95,60.11,58.5,59.83,177035,58.0593484089486,59.2018224404054,57.6161472760558,58.9260528466055,179750.781501907,0.0,1.0
2023-10-04,59.08,59.805,58.71,59.43,55881,58.1873842917843,58.9014305614448,57.8229744714058,58.5320962840342,56738.2349315562,0.0,1.0
2023-10-05,59.27,59.66,58.965,59.15,87828,58.3745136590056,58.7586213075127,58.074121780045,58.2563266902342,89175.3135693478,0.0,1.0
2023-10-06,59.73,60.33,59.005,59.06,35572,58.8275637059627,59.4184985498196,58.1135174363021,58.1676864636557,36117.6874605916,0.0,1.0
2023-10-09,59.37,59.505,58.015,59.3,70787,58.4730027996485,58.6059631395163,57.1384749439381,58.4040604011985,71872.8984109101,0.0,1.0
2023-10-10,59.99,60.53,59.82,59.82,69430,59.083635471634,59.6154768311053,58.9162039325412,58.9162039325412,70495.0815357268,0.0,1.0
2023-10-11,60.87,60.87,59.57,59.57,41320,59.9503399092909,59.9503399092909,58.6699810809341,58.6699810809341,41953.8638780964,0.0,1.0
2023-10-12,59.43,61.3552,59.23,61.3,68159,58.5320962840342,60.4282092196899,58.3351180027485,60.3738432140551,69204.5839319257,0.0,1.0
2023-10-13,58.5,59.35,58.15,59.35,125620,57.6161472760558,58.4533049715199,57.2714352838059,58.4533049715199,127547.05664004,0.0,1.0
2023-10-16,57.82,60.18,57.64,59.75,91433,56.9464211196846,59.2707648388554,56.7691406665275,58.8472615340912,92835.6155848496,0.0,1.0
2023-10-17,57.86,59.22,56.75,57.75,168235,56.9858167759417,58.3252690886842,55.8925873148063,56.8774787212346,170815.786290696,0.0,1.0
2023-10-18,56.72,58.62,56.61,57.22,105729,55.8630405726135,57.7343342448272,55.7547025179064,56.3554862758276,107350.921441608,0.0,1.0
2023-10-19,56.1,56.99,55.46,56.52,87515,55.2524079006279,56.1289612523491,54.6220774005138,55.6660622913278,88857.5120351308,0.0,1.0
2023-10-20,56.03,56.855,55.89,56.21,101834,55.1834655021779,55.9960009124813,55.045580705278,55.360745955335,103396.170720282,0.0,1.0
2023-10-23,56.0,56.38,55.49,55.99,71008,55.1539187599851,55.5281774944278,54.6516241427067,55.1440698459208,72097.2886315553,0.0,1.0
2023-10-24,56.27,56.625,55.7,56.3,48940,55.4198394397207,55.7694758890028,54.8584513380566,55.4493861819136,49690.7574587134,0.0,1.0
2023-10-25,55.51,57.17,55.25,55.82,63544,54.6713219708352,56.3062417055062,54.4152502051639,54.976638306828,64518.7881478644,0.0,1.0
2023-10-26,55.72,56.3794,55.47,55.56,58891,54.8781491661852,55.527586559584,54.6319263145781,54.7205665411566,59794.4094299364,0.0,1.0
2023-10-27,55.59,55.91,54.69,55.59,100399,54.7501132833495,55.0652785334065,53.863711017564,54.7501132833495,101939.157296636,0.0,1.0
2023-10-30,56.85,57.37,55.37,56.3,100528,55.9910764554491,56.5032199867919,54.5334371739352,55.4493861819136,102070.136203709,0.0,1.0
2023-10-31,57.43,58.1,56.39,56.65,73007,56.5623134711776,57.2221907134845,55.5380264084921,55.7940981741635,74126.9540210111,0.0,1.0
2023-11-01,57.41,58.05,56.64,57.43,65658,56.542615643049,57.1729461431631,55.7842492600992,56.5623134711776,66665.2176792849,0.0,1.0
2023-11-02,54.52,61.75,53.64,59.89,188222,53.6962794784712,60.8170443469478,52.8295750408143,58.9851463309912,191109.394164159,0.0,1.0
2023-11-03,60.56,60.9,55.53,55.53,195914,59.6450235732982,59.9798866514838,54.6910197989638,54.6910197989638,198919.39225105,0.0,1.0
2023-11-06,60.76,60.77,58.13,60.56,88223,59.8420018545838,59.8518507686481,57.2517374556774,59.6450235732982,89576.3730134873,0.0,1.0
2023-11-07,61.66,61.7,60.32,60.43,87678,60.7284041203693,60.7677997766264,59.4086496357554,59.5169876904625,89023.0125146112,0.0,1.0
2023-11-08,60.77,62.505,60.77,61.75,65793,59.8518507686481,61.5606373588012,59.8518507686481,60.8170443469478,66802.2886285478,0.0,1.0
2023-11-09,60.68,61.0,60.075,60.89,147294,59.7632105420696,60.0783757921266,59.1673512411804,59.9700377374195,149553.543709108,0.0,1.0
2023-11-10,60.46,61.24,59.34,61.16,233822,59.5465344326553,60.3147497296694,58.4434560574556,60.2359584171551,237408.914804072,0.0,1.0
2023-11-13,60.57,60.758,59.0001,59.15,113977,59.6548724873624,59.840032071771,58.1086914684106,58.2563266902342,115725.448771389,0.0,1.0
2023-11-14,64.3,64.31,60.965,61.57,139149,63.32851743334,63.3383663474043,60.0439045929016,60.6397638937907,141283.596436913,0.0,1.0
2023-11-15,63.61,65.0,62.85,64.3,139909,62.6489423629045,64.0179414178398,61.900424894019,63.32851743334,142055.255114245,0.0,1.0
2023-11-16,62.92,63.505,61.0,63.48,94717,62.1269499174975,62.7045765179701,60.2311497928695,62.679891620514,95926.0618445641,0.16,1.0
2023-11-17,63.05,63.68,62.46,63.24,175704,62.2553113842692,62.8773708001627,61.6727478043054,62.4429166049355,177946.860334864,0.0,1.0
2023-11-20,62.56,63.2,62.41,62.98,36347,61.7714873941297,62.4034207690057,61.6233780093932,62.1861936713921,36810.9692015623,0.0,1.0
2023-11-21,61.93,62.76,61.93,62.11,187995,61.1494279782362,61.9689665737785,61.1494279782362,61.32715923992,190394.754864162,0.0,1.0
2023-11-22,62.2,62.95,61.81,61.89,36851,61.416024870762,62.1565717944448,61.0309404704469,61.1099321423064,37321.402758048,0.0,1.0
2023-11-24,62.5,62.57,61.87,61.87,41343,61.7122436402351,61.7813613531122,61.0901842243415,61.0901842243415,41870.7431067265,0.0,1.0
2023-11-27,64.25,64.37,62.34,62.45,80780,63.4401864621617,63.5586739699509,61.5542602965161,61.6628738453229,81811.156136743,0.0,1.0
2023-11-28,62.7,64.29,62.43,64.1,140212,61.9097228198839,63.4796822980914,61.643125927358,63.2920770774251,142001.80520234,0.0,1.0
2023-11-29,61.29,63.7913,61.15,62.93,67842,60.5174946033601,62.9872679636373,60.379259177606,62.1368238764799,68708.0026569562,0.0,1.0
2023-11-30,61.44,61.69,61.0,61.14,76539,60.6656039880967,60.9124529626577,60.2311497928695,60.3693852186236,77516.0198013144,0.0,1.0
2023-12-01,62.59,63.3,60.64,61.01,74623,61.801109271077,62.5021603588301,59.8756872695017,60.2410237518519,75575.5620746741,0.0,1.0
2023-12-04,63.46,63.8,61.9669,62.05,97809,62.6601437025491,62.995858307952,61.1858628868814,61.2679154860254,99057.5312030044,0.0,1.0
2023-12-05,64.25,64.25,62.68,63.36,97328,63.4401864621617,63.4401864621617,61.889974901919,62.5614041127247,98570.3912413583,0.0,1.0
2023-12-06,61.32,65.12,61.205,64.67,100811,60.5471164803075,64.2992208936338,60.4335659520094,63.8548927394241,102097.851712072,0.0,1.0
2023-12-07,62.88,62.88,60.75,61.15,86610,62.0874540815677,62.0874540815677,59.9843008183085,60.379259177606,87715.5760460921,0.0,1.0
2023-12-08,62.3,63.6,61.78,63.28,61666,61.5147644605863,62.7983791283032,61.0013185934996,62.4824124408652,62453.1660600198,0.0,1.0
2023-12-11,63.71,63.84,60.62,61.89,70696,62.9069926771101,63.0353541438817,59.8559393515368,61.1099321423064,71598.4339470559,0.0,1.0
2023-12-12,64.88,65.04,63.46,63.71,104589,64.0622458780553,64.2202292217743,62.6601437025491,62.9069926771101,105924.077855729,0.0,1.0
2023-12-13,67.13,67.76,61.9185,64.51,177027,66.2838866491037,66.9059460649973,61.1380729254064,63.6969093957051,179286.748420639,0.0,1.0
2023-12-14,70.98,71.72,67.77,67.77,191637,70.0853608573422,70.8160338220426,66.9158200239797,66.9158200239797,194083.244968767,0.0,1.0
2023-12-15,71.18,71.9125,69.82,71.74,986708,70.282840036991,71.0061075324545,68.9399816153794,70.8357817400075,999303.320739953,0.0,1.0
2023-12-18,69.71,71.1,68.6,71.1,123553,68.8313680665726,70.2038483651314,67.735358619522,70.2038483651314,125130.153183499,0.0,1.0
2023-12-19,73.4,73.47,70.47,70.47,105824,72.4748589310921,72.5439766439692,69.5817889492379,69.5817889492379,107174.842622118,0.0,1.0
2023-12-20,71.1,73.38,71.08,73.38,81971,70.2038483651314,72.4551110131272,70.1841004471666,72.4551110131272,83017.3592434386,0.0,1.0
2023-12-21,71.57,71.98,70.99,71.98,87119,70.667924437306,71.072756755586,70.0952348163246,71.072756755586,88231.0734275429,0.0,1.0
2023-12-22,71.3,72.24,71.04,71.57,64904,70.4013275447802,71.3294796891293,70.1446046112368,70.667924437306,65732.499107442,0.0,1.0
2023-12-26,71.86,72.0902,71.39,71.79,52040,70.9542692477967,71.1815677835724,70.4901931756221,70.8851515349197,52704.2902371392,0.0,1.0
2023-12-27,71.75,72.3424,71.0747,72.23,49875,70.8456556989899,71.4305890291095,70.1788672489059,71.3196057301469,50511.6540272352,0.0,1.0
2023-12-28,70.94,71.8199,70.8,71.41,50823,70.0458650214125,70.9146746722771,69.9076295956583,70.509941093587,51471.755240625,0.0,1.0
2023-12-29,70.42,71.45,70.14,71.16,104528,69.5324191543257,70.5494369295168,69.2559483028174,70.2630921190261,105862.299191155,0.0,1.0
2024-01-02,70.02,70.44,68.85,70.14,106931,69.1374607950282,69.5521670722906,67.982207594083,69.2559483028174,108295.973469399,0.0,1.0
2024-01-03,67.75,69.91,67.6,69.64,92373,66.8960721060149,69.0288472462214,66.7479627212783,68.7622503536956,93552.1407009081,0.0,1.0
2024-01-04,67.41,68.31,67.01,68.2,179808,66.560357500612,67.4490138090314,66.1653991413145,67.3404002602245,182103.247866248,0.0,1.0
2024-01-05,66.23,67.21,65.55,66.72,140636,65.3952303406843,66.3628783209632,64.7238011298786,65.8790543308238,142431.217559383,0.0,1.0
2024-01-08,67.5,68.35,67.0,67.44,76743,66.6492231314539,67.4885096449611,66.155525182332,66.5899793775593,77722.6238598919,0.0,1.0
2024-01-09,66.6,67.165,65.58,66.59,69096,65.7605668230345,66.3184455055423,64.7534230068259,65.7506928640521,69978.0099582124,0.0,1.0
2024-01-10,67.08,67.16,66.26,66.55,46185,66.2345168541915,66.313508526051,65.4248522176317,65.7111970281223,46774.5512029646,0.0,1.0
2024-01-11,66.44,67.16,65.46,67.16,104766,65.6025834793155,66.313508526051,64.6349354990366,66.313508526051,106103.337259495,0.0,1.0
2024-01-12,66.29,67.79,65.49,67.35,39919,65.454474094579,66.9355679419446,64.6645573759839,66.5011137467173,40428.5657566556,0.0,1.0
2024-01-16,64.91,66.6,64.88,66.6,97195,64.0918677550026,65.7605668230345,64.0622458780553,65.7605668230345,98435.6934972856,0.0,1.0
2024-01-17,64.44,65.17,64.0,64.0,79860,63.627791682828,64.348590688546,63.1933374876007,63.1933374876007,80879.4123431579,0.0,1.0
2024-01-18,64.91,66.66,63.25,64.59,120050,64.0918677550026,65.8198105769291,62.4527905639179,63.7759010675646,121582.437412924,0.0,1.0
2024-01-19,65.27,65.4,64.14,65.4,50409,64.4473302783703,64.575691745142,63.3315729133549,64.575691745142,51052.4705335118,0.0,1.0
2024-01-22,66.52,66.63,65.4101,65.84,70340,65.681575151175,65.7901886999818,64.5856644437143,65.0101459403693,71237.8896095383,0.0,1.0
2024-01-23,67.31,67.8,66.8,67.2,75429,66.4616179107876,66.945441900927,65.9580460026833,66.3530043619808,76391.8506590541,0.0,1.0
2024-01-24,67.23,68.0,66.84,68.0,62535,66.3826262389281,67.1429210805758,65.997541838613,67.1429210805758,63333.2588389604,0.0,1.0
2024-01-25,67.37,68.95,66.25,68.16,132729,66.5208616646822,68.0809471839074,65.4149782586492,67.3009044242948,134423.284759517,0.0,1.0
2024-01-26,67.11,67.98,66.44,67.89,75190,66.2641387311388,67.1231731626109,65.6025834793155,67.034307531769,76149.7998257206,0.0,1.0
2024-01-29,68.0,68.01,66.64,66.97,64404,67.1429210805758,67.1527950395582,65.8000626589643,66.1259033053847,65226.1166109284,0.0,1.0
2024-01-30,68.53,68.595,67.4,67.85,62782,67.666240906645,67.7304216400308,66.5504835416295,66.9948116958392,63583.4117922382,0.0,1.0
2024-01-31,66.57,68.9258,66.57,68.8,64697,65.7309449460872,68.0570522031699,65.7309449460872,67.9328377991708,65522.8567538854,0.0,1.0
2024-02-01,61.52,62.545,54.4423,56.84,236968,60.7445956599562,61.7566764556561,53.7561037109563,56.1235828561754,239992.894867687,0.0,1.0
2024-02-02,61.17,62.42,60.01,60.8,137702,60.3990070955709,61.6332519683756,59.2536278536081,60.0336706132207,139459.765069841,0.0,1.0
2024-02-05,59.25,60.145,58.26,60.1,192970,58.5032069709429,59.386926299871,57.5256850316816,59.3424934844501,195433.260704473,0.0,1.0
2024-02-06,59.08,60.19,58.49,59.19,122848,58.3353496682414,59.431359115292,57.7527860882776,58.4439632170482,124416.153863414,0.0,1.0
2024-02-07,60.0,60.39,59.08,59.08,93213,59.2437538946257,59.6288382949408,58.3353496682414,58.3353496682414,94402.8632950511,0.0,1.0
2024-02-08,61.41,61.76,60.015,60.58,233055,60.6359821111494,60.9815706755347,59.2585648330994,59.8164435156071,236029.945449971,0.0,1.0
2024-02-09,63.07,63.07,61.1,61.53,102653,62.275059302234,62.275059302234,60.3298893826938,60.7544696189387,103963.364829229,0.0,1.0
2024-02-12,65.11,65.77,63.6125,63.66,114575,64.2893469346513,64.9410282274922,62.8107215770313,62.8576228821979,116037.5490761,0.0,1.0
2024-02-13,64.21,65.67,63.23,63.26,217722,63.4006906262319,64.8422886376678,62.433042645953,62.4626645229004,220501.219811884,0.0,1.0
2024-02-14,66.45,66.97,64.96,65.37,135901,65.612457438298,66.1259033053847,64.1412375499147,64.5460698681947,137635.775317399,0.0,1.0
2024-02-15,69.69,69.89,66.9,66.96,122132,68.9696034923267,69.1675360608225,66.2084441618117,66.2678239323604,123407.684675858,0.16,1.0
2024-02-16,69.66,70.48,69.04,69.72,133496,68.9399136070524,69.7514371378848,68.3263226447157,68.9992933776011,134890.383138639,0.0,1.0
2024-02-20,69.52,70.375,69.01,69.22,125350,68.8013608091054,69.6475225394245,68.2966327594414,68.5044619563619,126659.297105744,0.0,1.0
2024-02-21,68.22,69.46,67.52,69.01,112185,67.5147991138834,68.7419810385567,66.8220351241484,68.2966327594414,113356.786962967,0.0,1.0
2024-02-22,69.36,69.845,68.09,68.14,167114,68.6430147543088,69.1230012329109,67.3861429443612,67.4356260864851,168859.527535137,0.0,1.0
2024-02-23,68.61,69.21,68.17,69.21,61524,67.90076762245,68.4945653279371,67.4653159717594,68.4945653279371,62166.626207689,0.0,1.0
2024-02-26,68.52,68.995,67.85,68.15,210593,67.8116979666269,68.2817878168042,67.1486238621663,67.4455227149099,212792.671363303,0.0,1.0
2024-02-27,68.6,69.08,68.0,69.08,105308,67.8908709940252,68.3659091584149,67.2970732885381,68.3659091584149,106407.955800652,0.0,1.0
2024-02-28,68.36,68.68,67.95,68.21,121866,67.6533519118303,67.9700440214235,67.2475901464142,67.5049024854586,123138.90627115,0.0,1.0
2024-02-29,70.25,70.425,68.425,69.05,197780,69.5238146841147,69.6970056815484,67.7176799965914,68.3362192731405,199845.837906455,0.0,1.0
2024-03-01,69.71,70.87,69.41,70.52,106245,68.9893967491763,70.1374056464514,68.6924978964328,69.7910236515839,107354.742887912,0.0,1.0
2024-03-04,70.77,70.88,69.65,69.65,100518,70.0384393622035,70.1473022748762,68.9300169786276,68.9300169786276,101567.92362565,0.0,1.0
2024-03-05,70.01,71.46,69.29,70.48,170596,69.2862956019199,70.7213067235137,68.5737383553354,69.7514371378848,172377.89747947,0.0,1.0
2024-03-06,70.1,70.92,69.25,70.86,157561,69.3753652577429,70.1868887885753,68.5341518416362,70.1275090180266,159206.745203655,0.0,1.0
2024-03-07,70.31,71.59,69.99,70.62,97105,69.5831944546634,70.8499628930359,69.2665023450703,69.8899899358318,98119.2743953196,0.0,1.0
2024-03-08,69.44,71.54,68.87,71.0,165171,68.7221877817071,70.800479750912,68.1580799614944,70.2660618159736,166896.232646613,0.0,1.0
2024-03-11,71.71,71.93,69.92,69.92,151629,70.9687224341333,71.1864482594786,69.1972259460968,69.1972259460968,153212.784689644,0.0,1.0
2024-03-12,72.38,72.93,70.8501,71.51,144466,71.6317965385939,72.1761111019571,70.1177113558861,70.7707898656376,145974.966220012,0.0,1.0
2024-03-13,74.03,74.77,71.785,72.61,145227,73.2647402286835,73.9970907321175,71.0429471473192,71.859418992364,146743.914964307,0.0,1.0
2024-03-14,74.45,74.77,72.375,73.37,237341,73.6803986225244,73.9970907321175,71.6268482243815,72.6115627526476,239820.057713398,0.0,1.0
2024-03-15,76.13,77.9,73.93,73.93,1698802,75.3430321978883,77.0947354290752,73.1657739444356,73.1657739444356,1716546.20855072,0.0,1.0
2024-03-18,75.24,77.1399,74.8201,76.55,207205,74.4622322680824,76.3424927025073,74.0466728405257,75.7586905917293,209369.283261235,0.0,1.0
2024-03-19,72.15,75.87,72.055,75.2,99126,71.4041740848239,75.0857198588439,71.3101561147884,74.4226457543833,100161.384004021,0.0,1.0
2024-03-20,75.34,75.99,71.2,71.54,124056,74.5611985523303,75.2044793999413,70.4639943844693,70.800479750912,125351.781106902,0.0,1.0
2024-03-21,76.08,76.85,74.975,75.84,117304,75.2935490557644,76.0555894444728,74.1999716148256,75.0560299735695,118529.255585897,0.0,1.0
2024-03-22,76.88,77.4,75.62,76.4,115094,76.0852793297472,76.599904007836,74.8383041482243,75.6102411653575,116296.171847535,0.0,1.0
2024-03-25,75.99,77.89,75.99,77.28,63796,75.2044793999413,77.0848388006505,75.2044793999413,76.4811444667386,64462.357544141,0.0,1.0
2024-03-26,76.08,76.49,74.48,75.99,97636,75.2935490557644,75.6993108211805,73.7100885077988,75.2044793999413,98655.8207596047,0.0,1.0
2024-03-27,77.05,77.39,76.03,76.8,96242,76.2535220129685,76.5900073794112,75.2440659136404,76.0061063023489,97247.2602477148,0.0,1.0
2024-03-28,76.8,77.35,76.3,77.31,135068,76.0061063023489,76.5504208657121,75.5112748811096,76.5108343520129,136478.802883755,0.0,1.0
2024-04-01,74.62,77.09,72.86,77.09,249854,73.8486413057458,76.2931085266677,72.1068347029836,76.2931085266677,252463.757631102,0.0,1.0
2024-04-02,74.3,75.6,73.65,73.65,118763,73.5319491961526,74.8185108913747,72.8886683485416,72.8886683485416,120003.495031269,0.0,1.0
2024-04-03,75.42,75.85,73.73,73.73,61229,74.6403715797286,75.0659266019943,72.9678413759399,72.9678413759399,61868.5448941972,0.0,1.0
2024-04-04,76.42,77.22,75.31,76.0,97692,75.6300344222071,76.4217646961899,74.5315086670559,75.2143760283661,98712.4056869117,0.0,1.0
2024-04-05,78.16,79.115,76.42,76.42,170286,77.3520477681196,78.2971757826866,75.6300344222071,75.6300344222071,172064.659489021,0.0,1.0
2024-04-08,79.17,79.3,76.95,78.16,109081,78.3516072390229,78.4802634085451,76.1545557287207,77.3520477681196,110220.365277955,0.0,1.0
2024-04-09,77.79,79.17,76.3,79.17,126986,76.9858725164026,78.3516072390229,75.5112748811096,78.3516072390229,128312.385339211,0.0,1.0
2024-04-10,76.21,77.42,75.575,76.04,119386,75.4222052252866,76.6196972646856,74.7937693203127,75.2539625420652,120633.002347558,0.0,1.0
2024-04-11,77.02,77.27,75.63,76.21,77150,76.2238321276942,76.4712478383138,74.848200776649,75.4222052252866,77955.841816579,0.0,1.0
2024-04-12,77.21,77.44,75.9139,76.87,102245,76.4118680677651,76.6394905215351,75.1291660576287,76.0753827013224,103312.96236599,0.0,1.0
2024-04-15,77.09,79.19,76.78,77.26,146772,76.2931085266677,78.3714004958725,75.9863130454993,76.461351209889,148305.0526909,0.0,1.0
2024-04-16,76.07,77.26,75.29,76.16,128261,75.2836524273396,76.461351209889,74.5117154102064,75.3727220831626,129600.702880573,0.0,1.0
2024-04-17,74.74,77.38,74.435,76.49,89289,73.9674008468432,76.5801107509864,73.6655536798872,75.6993108211805,90221.6352554831,0.0,1.0
2024-04-18,74.7,77.155,74.51,74.78,115749,73.927814333144,76.3574366114288,73.7397783930731,74.0069873605423,116958.013408,0.0,1.0
2024-04-19,74.63,76.22,74.3,74.3,357503,73.8585379341705,75.4321018537114,73.5319491961526,73.5319491961526,361237.16548221,0.0,1.0
2024-04-22,75.96,76.92,74.52,74.98,74441,75.1747895146669,76.1248658434463,73.7496750214979,74.204919929038,75218.5459581071,0.0,1.0
2024-04-23,76.95,77.06,75.75,75.75,66331,76.1545557287207,76.2634186413933,74.9669603177465,74.9669603177465,67023.8359499093,0.0,1.0
2024-04-24,77.2,77.4,76.088,76.55,64871,76.4019714393403,76.599904007836,75.3014663585042,75.7586905917293,65548.5860594076,0.0,1.0
2024-04-25,74.99,76.54,74.51,76.54,120540,74.2148165574628,75.7487939633045,73.7397783930731,75.7487939633045,121799.056028133,0.0,1.0
2024-04-26,75.78,76.1837,74.83,75.28,54763,74.9966502030208,75.3961770925294,74.0564705026662,74.5018187817816,55335.0066805096,0.0,1.0
2024-04-29,78.23,78.23,75.93,76.48,98409,77.4213241670931,77.4213241670931,75.1450996293926,75.6894141927558,99436.8948454664,0.0,1.0
2024-04-30,75.77,77.56,75.76,77.56,90834,74.986753574596,76.7582500626326,74.9768569461713,76.7582500626326,91782.7729820757,0.0,1.0
2024-05-01,75.09,76.6,74.52,75.82,89379,74.3137828417107,75.8081737338532,73.7496750214979,75.03623671672,90312.5753172263,0.0,1.0
2024-05-02,77.18,77.26,74.42,75.83,110125,76.3821781824907,76.461351209889,73.6507087372501,75.0461333451447,111275.269994177,0.0,1.0
2024-05-03,76.6,78.18,76.43,78.18,74782,75.8081737338532,77.3718410249692,75.6399310506319,77.3718410249692,75563.1077476009,0.0,1.0
2024-05-06,78.53,78.82,76.7,76.7,94303,77.7182230198367,78.0052252441555,75.907140018101,75.907140018101,95288.0071397129,0.0,1.0
2024-05-07,78.46,79.805,78.43,79.0,90523,77.6489466208632,78.9800431439968,77.6192567355889,78.1833645558016,91468.5245464962,0.0,1.0
2024-05-08,77.66,78.755,77.34,77.69,77789,76.8572163468804,77.9408971593944,76.5405242372873,76.8869062321548,78601.5162549561,0.0,1.0
2024-05-09,78.76,79.09,77.71,78.09,54713,77.9458454736068,78.2724342116247,76.9066994890043,77.2827713691462,55284.4844239856,0.0,1.0
2024-05-10,78.09,79.35,77.73,78.71,75016,77.2827713691462,78.5297465506691,76.9264927458539,77.8963623314828,75799.5519081334,0.0,1.0
2024-05-13,77.74,78.6,77.35,78.6,73235,76.9363893742787,77.7874994188102,76.5504208657121,77.7874994188102,73999.9491307474,0.0,1.0
2024-05-14,76.5,78.73,75.64,78.73,175071,75.7092074496053,77.9161555883324,74.8580974050738,77.9161555883324,176899.639438371,0.0,1.0
2024-05-15,76.6,77.25,76.03,77.25,125102,75.8081737338532,76.4514545814642,75.2440659136404,76.4514545814642,126408.706713385,0.0,1.0
2024-05-16,83.7,86.26,71.98,75.01,292284,82.8347799154506,85.3683167921955,71.2359314016025,74.2346098143124,295336.944517394,0.0,1.0
2024-05-17,85.25,85.745,82.83,83.73,130952,84.3687573212922,84.8586404283191,81.9737732424942,82.8644698007249,132319.810726697,0.0,1.0
2024-05-20,88.31,89.77,86.33,86.33,124347,87.3971256192764,88.8420333692951,85.437593191169,85.437593191169,125645.820639872,0.0,1.0
2024-05-21,88.68,89.54,86.526,87.66,99589,87.7633008709935,88.614410915525,85.6315671082948,86.7538447716654,100629.220099433,0.0,1.0
2024-05-22,87.68,88.93,87.03,88.23,78085,86.773638028515,88.0107165816131,86.130357180904,87.3179525918782,78900.6080135784,0.0,1.0
2024-05-23,87.73,88.15,86.55,87.87,175754,86.8231211706389,87.2387795644799,85.6553190165143,86.9616739685859,177589.773462489,0.0,1.0
2024-05-24,89.46,89.6,87.63,88.36,64919,88.5352378881267,88.6737906860737,86.7241548863911,87.4466087614004,65597.0874256707,0.0,1.0
2024-05-28,87.68,89.825,87.33,89.77,75205,86.773638028515,88.8964648256314,86.4272560336475,88.8420333692951,75990.5260377942,0.0,1.0
2024-05-29,85.44,87.32,85.17,86.55,105015,84.5567932613631,86.4173594052227,84.289584293894,85.6553190165143,106111.895377421,0.0,1.0
2024-05-30,86.36,87.24,86.1,86.2,43201,85.4672830764434,86.3381863778244,85.2099707373989,85.3089370216468,43652.2400818928,0.0,1.0
2024-05-31,87.32,87.66,86.155,86.82,127678,86.5757054600193,86.9128073823327,85.4206356379748,86.0799673389701,128775.652485425,0.16,1.0
2024-06-03,88.2,89.55,86.8,87.97,176398,87.4482045530657,88.7866974798984,86.0601378141282,87.2201650173831,177914.500126287,0.0,1.0
2024-06-04,85.0,88.4499,84.82,87.8,101712,84.2754805783513,87.6959744659661,84.0970148547736,87.0516140562264,102586.421823631,0.0,1.0
2024-06-05,87.52,87.74,85.05,85.31,65090,86.7740007084389,86.9921254817005,84.3250543904562,84.5828382134018,65649.5811359541,0.0,1.0
2024-06-06,87.49,88.1,86.86,86.86,78329,86.744256421176,87.3490569288559,86.1196263886541,86.1196263886541,79002.3973083138,0.0,1.0
2024-06-07,86.69,88.4276,86.23,87.84,104045,85.9510754274974,87.6738645457673,85.4949963561322,87.0912731059104,104939.478710867,0.0,1.0
2024-06-10,87.53,87.63,83.88,85.84,110894,86.7839154708599,86.8830630950697,83.1650271872013,85.1083206217139,111847.35981703,0.0,1.0
2024-06-11,89.35,89.58,86.71,87.53,82674,88.5884022314787,88.8164417671613,85.9709049523393,86.7839154708599,83384.7514339203,0.0,1.0
2024-06-12,88.85,90.71,88.49,90.27,126221,88.0926641104296,89.9368099207323,87.7357326632742,89.5005603742091,127306.12660257,0.0,1.0
2024-06-13,87.01,89.05,86.5,89.05,53159,86.2683478249688,88.2909593588492,85.7626949414987,88.2909593588492,53616.0098879426,0.0,1.0
2024-06-14,86.49,86.68,84.5556,85.72,79066,85.7527801790777,85.9411606650764,83.8348685363629,84.9893434726621,79745.733324556,0.0,1.0
2024-06-17,89.05,89.08,85.38,86.67,60795,88.2909593588492,88.3207036461122,84.6522415503487,85.9312459026554,61317.6568621959,0.0,1.0
2024-06-18,89.59,90.0,88.245,88.69,58020,88.8263565295823,89.2328617888426,87.4928209839602,87.9340279116939,58518.8000846222,0.0,1.0
2024-06-20,89.4,90.5188,88.6425,89.21,100016,88.6379760435836,89.7472396632432,87.8869327901942,88.449595557585,100875.841248941,0.0,1.0
2024-06-21,87.99,89.58,87.34,89.04,363662,87.2399945422251,88.8164417671613,86.5955349848612,88.2810445964283,366788.41565622,0.0,1.0
2024-06-24,88.72,89.57,88.18,88.24,85720,87.9637721989568,88.8065270047403,87.4283750282238,87.4878636027497,86456.9380085111,0.0,1.0
2024-06-25,89.23,90.54,88.34,89.05,79555,88.4694250824269,89.7682589595756,87.5870112269595,88.2909593588492,80238.9372756311,0.0,1.0
2024-06-26,88.87,89.5,88.42,88.45,93546,88.1124936352716,88.7371236677935,87.6663293263274,87.6960736135903,94350.2184197874,0.0,1.0
2024-06-27,88.42,90.0,87.9693,89.15,58299,87.6663293263274,89.2328617888426,87.2194709840137,88.3901069830591,58800.198657935,0.0,1.0
2024-06-28,91.0,91.16,88.55,89.28,280042,90.2243380309408,90.3829742296766,87.7952212378001,88.5189988945318,282449.531425332,0.0,1.0
2024-07-01,87.69,91.62,87.58,91.06,114879,86.9425516695956,90.8390533010418,86.8334892829648,90.2838266054667,115866.61900933,0.0,1.0
2024-07-02,88.84,89.8,87.235,87.53,115850,88.0827493480086,89.0345665404229,86.4914299794409,86.7839154708599,116845.966732221,0.0,1.0
2024-07-03,90.69,90.98,88.96,89.29,43518,89.9169803958904,90.2045085060989,88.2017264970604,88.5289136569528,43892.1258545775,0.0,1.0
2024-07-05,90.3,90.75,89.06,90.75,94274,89.5303046614721,89.9764689704163,88.3008741212702,89.9764689704163,95084.4770626968,0.0,1.0
2024-07-08,90.86,92.91,89.59,90.52,96672,90.0855313570471,92.1180576533485,88.8263565295823,89.7484294347337,97503.0927573353,0.0,1.0
2024-07-09,89.81,90.9302,89.62,90.41,103418,89.0444813028439,90.1551329892424,88.8561008168453,89.6393670481029,104307.088368691,0.0,1.0
2024-07-10,92.55,92.56,89.75,90.28,131126,91.7611262061931,91.7710409686141,88.984992728318,89.5104751366301,132253.295068876,0.0,1.0
2024-07-11,96.64,97.63,93.5,94.75,172776,95.816264036375,96.7978255160522,92.7030286361865,93.9423739388093,174261.361658405,0.0,1.0
2024-07-12,97.32,99.08,96.7201,97.84,122267,96.4904678810018,98.2354660670947,95.8956812833671,97.0060355268929,123318.133918416,0.0,1.0
2024-07-15,103.26,103.96,98.08,98.08,182366,102.379836759065,103.073870128534,97.2439898249965,97.2439898249965,183933.807242886,0.0,1.0
2024-07-16,107.94,108.36,104.0,104.0,194954,107.019945572085,107.436365593766,103.113529178218,103.113529178218,196630.026744182,0.0,1.0
2024-07-17,105.2,108.5,104.97,107.0,149552,104.303300668736,107.57517226766,104.075261133053,106.087957904513,150837.704071965,0.0,1.0
2024-07-18,105.04,106.47,103.83,104.44,107659,104.14466447,105.562475496201,102.944978217061,103.549778724741,108584.548402454,0.0,1.0
2024-07-19,105.18,106.26,104.38,105.09,111167,104.283471143894,105.35426548536,103.490290150215,104.194238282105,112122.706808121,0.0,1.0
2024-07-22,105.87,106.335,103.22,105.84,176237,104.967589750942,105.428626203518,102.340177709381,104.937845463679,177752.116003336,0.0,1.0
2024-07-23,107.65,110.53,105.2,105.36,162849,106.732417461877,109.58786903912,104.303300668736,104.461936867472,164249.018872468,0.0,1.0
2024-07-24,105.0,108.88,104.605,106.77,95006,104.105005420316,107.951933239658,103.713372304688,105.85991836883,95822.7700937544,0.0,1.0
2024-07-25,104.33,106.89,104.0101,105.4,130488,103.440716338111,105.978895517882,103.123543088263,104.501595917156,131609.810159292,0.0,1.0
2024-07-26,107.01,107.45,105.44,106.19,113281,106.097872666934,106.534122213457,104.54125496684,105.284862148413,114254.880944262,0.0,1.0
2024-07-29,106.44,109.31,104.78,107.43,117080,105.532731208938,108.37826802376,103.886880647055,106.514292688615,118086.541087686,0.0,1.0
2024-07-30,103.18,107.32,102.15,106.0,208309,102.300518659698,106.405230301984,101.279298130336,105.096481662415,210099.840172828,0.0,1.0
2024-07-31,103.9,105.115,102.05,103.18,231802,103.014381554008,104.219025188158,101.180150506127,102.300518659698,233794.810362213,0.0,1.0
2024-08-01,121.37,121.95,109.75,113.69,337670,120.335471503465,120.910527723882,108.814517570283,112.72093396415,340572.961471464,0.0,1.0
2024-08-02,121.25,122.06,117.4,118.0,215546,120.216494354413,121.019590110513,116.399310822335,116.994196567594,217399.056929334,0.0,1.0
2024-08-05,114.64,119.81,112.54,115.16,224637,113.662836394143,118.788768565791,111.580736285737,114.178404040035,226568.21259237,0.0,1.0
2024-08-06,119.15,123.825,114.64,114.64,197567,118.134394246007,122.769545677816,113.662836394143,113.662836394143,199265.490801767,0.0,1.0
2024-08-07,117.1,122.4299,117.08,120.66,103903,116.101867949705,121.386337172465,116.082038424863,119.631523371575,104796.257931619,0.0,1.0
2024-08-08,118.33,122.0,117.5,118.59,209100,117.321383727486,120.960101535987,116.498458446544,117.579167550432,210897.640429068,0.0,1.0
2024-08-09,116.97,121.04,116.465,118.63,120045,115.972976038232,120.008284343572,115.472280535973,117.618826600116,121077.031302284,0.0,1.0
2024-08-12,117.55,119.15,116.17,116.68,124691,116.548032258649,118.134394246007,115.179795044554,115.685447928024,125762.973136016,0.0,1.0
2024-08-13,119.51,120.62,117.81,118.53,94037,118.491325693162,119.591864321891,116.805816081595,117.519678975906,94845.4395649365,0.0,1.0
2024-08-14,118.03,120.41,117.965,119.52,111279,117.023940854857,119.38365431105,116.95949489912,118.501240455583,112235.669676261,0.0,1.0
2024-08-15,120.15,122.53,119.7,120.33,98634,119.125870488105,121.485583944299,118.679706179161,119.304336211683,99481.9601438576,0.0,1.0
2024-08-16,118.29,120.7,118.26,120.0,88927,117.46019040138,119.853284144446,117.430400852711,119.158194675506,89555.2339397231,0.18,1.0
2024-08-19,117.91,118.8,116.995,118.29,132996,117.082856118241,117.966612728751,116.17427488384,117.46019040138,133935.563923751,0.0,1.0
2024-08-20,118.74,118.89,117.31,118.29,94711,117.907033631413,118.055981374757,116.487065144863,117.46019040138,95380.0956027429,0.0,1.0
2024-08-21,123.46,123.46,118.92,119.1,91090,122.593922621983,122.593922621983,118.085770923426,118.264508215439,91733.5146757383,0.0,1.0
2024-08-22,121.22,123.87,120.83,123.36,115953,120.369636321373,123.001046453791,119.982372188678,122.49462412642,116772.16189698,0.0,1.0
2024-08-23,125.18,125.21,121.69,121.69,97248,124.301856745665,124.331646294334,120.836339250519,120.836339250519,97935.0185002329,0.0,1.0
2024-08-26,125.13,127.345,124.6359,126.14,96536,124.252207497884,126.451669174602,123.761573631307,125.255122303069,97217.9885029867,0.0,1.0
2024-08-27,124.89,125.84,121.99,123.96,55658,124.013891108533,124.95722681638,121.134234737208,123.090415099797,56051.2016667278,0.0,1.0
2024-08-28,122.8,124.74,122.44,124.5,107246,121.938552551268,123.864943365188,121.581077967241,123.626626975837,108003.650399761,0.0,1.0
2024-08-29,124.35,126.48,123.24,123.92,102872,123.477679232493,125.592737187983,122.375465931744,123.050695701572,103598.749826793,0.0,1.0
2024-08-30,126.67,127.0899,124.52,125.08,92583,125.781404329553,126.198358712421,123.64648667495,124.202558250102,93237.0621278281,0.0,1.0
2024-09-03,122.14,126.6165,121.63,125.71,110086,121.283182480552,125.728279634426,120.776760153181,124.828138772149,110863.713871922,0.0,1.0
2024-09-04,122.49,123.5,120.4075,122.25,66079,121.630727215023,122.633642020208,119.562836044925,121.392410825671,66545.8218932714,0.0,1.0
2024-09-05,118.01,122.985,116.86,122.76,113473,117.182154613804,122.122254768059,116.04022191483,121.898833153042,114274.641681853,0.0,1.0
2024-09-06,115.73,119.14,114.65,117.64,106653,114.918148914969,118.304227613665,113.845725162889,116.814750180221,107406.461090257,0.0,1.0
2024-09-09,113.6,116.0,112.59,115.99,126832,112.803090959479,115.186254852989,111.800176154293,115.176325003433,127728.017711639,0.0,1.0
2024-09-10,113.62,115.79,112.843,113.55,111803,112.822950658591,114.977728012307,112.051401348067,112.753441711697,112592.843795056,0.0,1.0
2024-09-11,114.28,114.57,111.2,113.38,71170,113.478320729307,113.766286366439,110.419927065969,112.58463426924,71672.7877865,0.0,1.0
2024-09-12,116.94,117.83,114.27,114.42,74747,116.11966071128,117.00341732179,113.46839087975,113.617338623095,75275.0578709786,0.0,1.0
2024-09-13,120.03,121.1699,117.29,117.43,82279,119.187984224175,120.319887775096,116.467205445751,116.606223339539,82860.2684598206,0.0,1.0
2024-09-16,117.72,120.63,115.98,119.75,137232,116.894188976671,119.783775197552,115.166395153876,118.909948436598,138201.489581523,0.0,1.0
2024-09-17,120.26,121.46,118.025,118.72,102647,119.416370763969,120.607952710724,117.197049388138,117.8871739323,103372.160291147,0.0,1.0
2024-09-18,121.07,123.16,119.07,120.24,85697,120.220688578029,122.296027135294,118.234718666771,119.396511064857,86302.4152724421,0.0,1.0
2024-09-19,123.03,123.94,121.25,123.86,117398,122.166939091062,123.070555400685,120.399425870042,122.991116604235,118227.370248132,0.0,1.0
2024-09-20,121.4,123.95,120.23,123.16,494724,120.548373613387,123.080485250241,119.3865812153,122.296027135294,498219.028591941,0.0,1.0
2024-09-23,120.01,123.1773,119.22,122.3,76133,119.168124525062,122.313205775026,118.383666410115,121.442060073453,76670.8494105609,0.0,1.0
2024-09-24,119.06,121.2,119.01,120.5,56373,118.224788817214,120.349776622261,118.175139569433,119.65468715332,56771.2528577826,0.0,1.0
2024-09-25,119.56,120.5213,118.02,118.87,106277,118.721281295029,119.675837732875,117.19208446336,118.036121675645,107027.804799577,0.0,1.0
2024-09-26,124.0,124.25,120.61,120.61,137999,123.130134498023,123.37838073693,119.76391549844,119.76391549844,138973.908131926,0.0,1.0
2024-09-27,125.44,126.13,122.775,124.0,157929,124.560032834129,125.245192453513,121.913727927377,123.130134498023,159044.705667193,0.0,1.0
2024-09-30,127.47,127.95,125.14,125.27,109999,126.575792294056,127.052425072758,124.26213734744,124.391225391672,110776.099251472,0.0,1.0
2024-10-01,126.75,128.11,125.425,127.5,187601,125.860843126003,127.211302665659,124.545138059794,126.605581842725,188926.326563653,0.0,1.0
2024-10-02,127.8,130.2,126.255,126.28,158272,126.903477329414,129.286641222924,125.369315572966,125.394140196857,159390.128825979,0.0,1.0
2024-10-03,123.11,127.455,122.435,127.01,84204,122.246377887513,126.560897519722,121.576113042463,126.119019214467,84798.8678203519,0.0,1.0
2024-10-04,125.19,125.415,122.96,124.83,67955,124.311786595221,124.535208210238,122.097430144168,123.954312011195,68435.0750882624,0.0,1.0
2024-10-07,127.31,127.31,123.0075,124.22,82174,126.416914701155,126.416914701155,122.144596929561,123.348591188261,82754.5266765193,0.0,1.0
2024-10-08,130.29,130.44,126.547,127.67,94945,129.37600986893,129.524957612275,125.65926718001,126.774389285182,95615.7487198156,0.0,1.0
2024-10-09,131.7,132.65,128.25,130.15,105717,130.776118656368,131.719454364215,127.350320559447,129.236991975142,106463.848621967,0.0,1.0
2024-10-10,128.62,130.3825,126.34,130.01,96593,127.71772499303,129.467860977326,125.453719294195,129.097974081354,97275.3911853504,0.0,1.0
2024-10-11,130.58,131.46,129.01,129.01,52245,129.663975506063,130.537802267017,128.104989125725,128.104989125725,52614.0901771209,0.0,1.0
2024-10-14,129.97,132.35,129.42,130.24,64335,129.058254683129,131.421558877527,128.512112957533,129.326360621149,64789.5012258605,0.0,1.0
2024-10-15,132.75,134.35,128.11,128.73,157613,131.818752859778,133.407528788785,127.211302665659,127.826953338149,158726.473252686,0.0,1.0
2024-10-16,134.23,135.59,132.78,132.78,82303,133.288370594109,134.638830133765,131.848542408447,131.848542408447,82884.4380102901,0.0,1.0
2024-10-17,133.98,135.6073,131.805,134.42,140816,133.040124355202,134.656008773498,130.880382076709,133.477037735679,141810.809118221,0.0,1.0
2024-10-18,126.55,134.225,124.5843,133.94,140320,125.662246134877,133.283405669331,123.710335607597,133.000404956977,141311.305075196,0.0,1.0
2024-10-21,124.52,128.301,124.11,126.89,112431,123.64648667495,127.400962792184,123.239362843142,125.999861019791,113225.28036566,0.0,1.0
2024-10-22,122.93,125.59,122.83,124.17,99968,122.067640595499,124.708980577473,121.968342099936,123.29894194048,100674.234220049,0.0,1.0
2024-10-23,121.57,124.09,121.53,122.45,66953,120.717181055844,123.219503144029,120.677461657618,121.591007816797,67425.9963561828,0.0,1.0
2024-10-24,118.68,122.05,118.46,122.05,102704,117.847454534075,121.193813834546,117.628997843837,121.193813834546,103429.56297351,0.0,1.0
2024-10-25,116.5,119.605,116.33,118.44,133097,115.682747330804,118.765965618032,115.513939888347,117.609138144724,134037.277448641,0.0,1.0
2024-10-28,116.92,119.065,116.87,117.91,104922,116.099801012168,118.229753741992,116.050151764386,117.082856118241,105663.232262683,0.0,1.0
2024-10-29,117.16,117.82,114.3611,115.91,116306,116.338117401519,116.993487472234,113.558851809208,115.096886206982,117127.655701794,0.0,1.0
2024-10-30,117.29,119.41,117.05,117.05,116459,116.467205445751,118.572333551685,116.2288890564,116.2288890564,117281.736586033,0.0,1.0
2024-10-31,106.9,114.69,98.72,109.51,237800,106.150091756763,113.885444561115,98.0274748197161,108.741782490955,239479.962563296,0.0,1.0
2024-11-01,106.4,109.5,103.73,106.89,152738,105.653599278948,108.731852641399,103.002329447418,106.140161907207,153817.033313679,0.0,1.0
2024-11-04,106.23,108.78,104.721,105.68,136093,105.484791836491,108.016903473346,103.986377538447,104.938650110895,137054.442998851,0.0,1.0
2024-11-05,108.41,108.67,105.66,105.66,143028,107.649499039763,107.907675128227,104.918790411783,104.918790411783,144038.436019777,0.0,1.0
2024-11-06,119.88,121.44,114.19,114.36,198394,119.03903648083,120.588093011612,113.3889520833,113.557759525757,199795.574822467,0.0,1.0
2024-11-07,121.25,121.66,117.985,118.84,168418,120.399425870042,120.80654970185,117.157329989913,118.006332126976,169607.806286733,0.0,1.0
2024-11-08,125.27,125.7,121.1899,121.3,186521,124.391225391672,124.818208922592,120.339747474209,120.449075117824,187838.69679255,0.0,1.0
2024-11-11,126.16,127.53,124.15,127.04,98751,125.274982002182,126.635371391394,123.279082241367,126.148808763135,99448.6365983513,0.0,1.0
2024-11-12,126.67,127.91,125.91,125.91,125576,125.781404329553,127.012705674533,125.026735763274,125.026735763274,126463.14457043,0.0,1.0
2024-11-13,125.17,128.93,124.73,127.92,142868,124.291926896109,128.025550329275,123.855013515632,127.022635524089,143877.305683317,0.0,1.0
2024-11-14,124.39,125.55,122.56,124.76,171633,123.517398630718,124.669261179248,121.700236161917,123.884803064301,172845.518984971,0.0,1.0
2024-11-15,123.6,127.11,123.14,124.32,123335,122.911677807784,126.402130794073,122.454239524681,123.627668163946,124025.692854341,0.18,1.0
2024-11-18,124.18,125.505,122.86,123.38,90386,123.488447816915,124.806068958462,122.175798830618,122.692902976735,90892.1739516962,0.0,1.0
2024-11-19,126.3,126.3,122.76,122.97,63738,125.596641643391,125.596641643391,122.076355725595,122.285186246143,64094.9415101148,0.0,1.0
2024-11-20,127.18,127.19,123.9,125.65,90938,126.471740967589,126.481685278091,123.210007122852,124.950261460745,91447.26522713,0.0,1.0
2024-11-21,128.03,129.855,127.2366,127.4,89687,127.31700736028,129.13184402694,126.528025765032,126.690515798638,90189.2594561747,0.0,1.0
2024-11-22,130.03,131.0,128.227,129.2,89327,129.30586946073,130.270467579448,127.512910277174,128.480491689043,89827.2434069786,0.0,1.0
2024-11-25,135.47,136.43,128.4,130.77,166843,134.715574373952,135.670228182168,127.684946848863,130.041748437896,167777.343599927,0.0,1.0
2024-11-26,137.31,137.9823,133.03,134.22,117046,136.545327506366,137.213883501432,132.289162611404,133.472535561171,117701.473594918,0.0,1.0
2024-11-27,133.39,138.86,131.72,138.83,93150,132.647157789485,138.086695634215,130.986457935609,138.056862702708,93671.6527294108,0.0,1.0
2024-11-29,134.51,136.87,133.07,134.11,55438,133.760920565737,136.107777844267,132.328939853413,133.363148145647,55748.4603758783,0.0,1.0
2024-12-02,136.65,137.17,131.82,134.0,101942,135.889003013218,136.406107159335,131.085901040632,133.253760730122,102512.889130881,0.0,1.0
2024-12-03,137.26,138.14,135.435,136.8,71405,136.495605953855,137.370705278053,134.680769287195,136.038167670751,71804.8777578484,0.0,1.0
2024-12-04,137.61,138.858,134.945,137.46,74752,136.843656821434,138.084706772114,134.193498072584,136.6944921639,75170.6214152324,0.0,1.0
2024-12-05,133.18,137.41,132.7474,137.08,113601,132.438327268938,136.644770611389,132.00813639661,136.316608364814,114237.181124142,0.0,1.0
2024-12-06,135.21,135.96,132.12,134.33,72704,134.457022300894,135.202845588563,131.384230355699,133.581922976696,73111.1523353633,0.0,1.0
2024-12-09,134.22,136.02,133.45,136.02,79555,133.472535561171,135.262511451576,132.706823652498,135.262511451576,80000.5188715868,0.0,1.0
2024-12-10,132.52,134.73,131.95,134.18,70992,131.782002775789,133.979695396786,131.215177077161,133.432758319162,71389.5649014101,0.0,1.0
2024-12-11,137.01,139.5548,133.66,133.66,112055,136.246998191299,138.777626327911,132.915654173046,132.915654173046,112682.523312873,0.0,1.0
2024-12-12,132.57,136.635,132.4,136.37,130828,131.831724328301,135.874086547464,131.662671049762,135.610562319155,131560.654678297,0.0,1.0
2024-12-13,129.87,133.73,129.85,132.8,84529,129.146760492694,132.985264346561,129.126871871689,132.060443469852,85002.3739513081,0.0,1.0
2024-12-16,129.88,132.0405,128.73,129.2,81315,129.156704803196,131.305173087207,128.013109095437,128.480491689043,81770.3751120992,0.0,1.0
2024-12-17,127.82,130.19,126.47,129.7,107822,127.108176839733,129.464978428766,125.765694921929,128.977707214155,108425.817934413,0.0,1.0
2024-12-18,118.26,129.295,117.98,128.52,150335,117.601415999584,128.574962638814,117.322975305521,127.80427857489,151176.896544025,0.0,1.0
2024-12-19,119.43,122.06,119.03,119.03,104959,118.764900328347,121.380253990438,118.367127908257,118.367127908257,105546.784743169,0.0,1.0
2024-12-20,123.98,125.45,117.5,117.68,442149,123.28956160687,124.7513752507,116.845648401413,117.024645990453,444625.094821859,0.0,1.0
2024-12-23,123.36,124.25,119.1347,123.0,98849,122.67301435573,123.55805799043,118.471244839215,122.315019177649,99402.5679082078,0.0,1.0
2024-12-24,125.67,125.67,121.57,123.41,51939,124.97015008175,124.97015008175,120.892982775828,122.722735908241,52229.8654977225,0.0,1.0
2024-12-26,127.35,127.57,123.98,124.34,86957,126.640794246127,126.859569077177,123.28956160687,123.647556784951,87443.9710831067,0.0,1.0
2024-12-27,125.34,127.95,123.555,126.71,77116,124.641987835175,127.237452876262,122.866928410524,126.004358373983,77547.8601382852,0.0,1.0
2024-12-30,123.64,124.84,122.17,124.41,79096,122.951455049793,124.144772310063,121.489641405963,123.717166958466,79538.948408862,0.0,1.0
2024-12-31,122.67,124.89,121.87,124.89,117096,121.986856931075,124.194493862574,121.191312090895,124.194493862574,117751.753601751,0.0,1.0
2025-01-02,120.57,124.37,119.9,123.1,111716,119.898551725603,123.677389716457,119.232282921952,122.414462282672,112341.624866547,0.0,1.0
2025-01-03,122.97,124.2288,120.51,120.51,104178,122.285186246143,123.536976052166,119.83888586259,119.83888586259,104761.411036442,0.0,1.0
2025-01-06,119.27,124.41,118.6085,123.0,131221,118.605791360311,123.717166958466,117.947975220587,122.315019177649,131955.855532002,0.0,1.0
2025-01-07,115.54,119.15,114.81,119.12,102608,114.896563542972,118.486459634284,114.170628876308,118.456626702777,103182.618821894,0.0,1.0
2025-01-08,118.1,122.015,113.8,115.02,154255,117.442307031548,121.335504593178,113.166253515581,114.379459396855,155118.849079713,0.0,1.0
2025-01-10,109.84,114.865,109.15,114.74,244759,109.228306556691,114.225322584071,108.542149132036,114.101018702793,246129.683847535,0.0,1.0
2025-01-13,110.83,111.055,105.85,107.14,230103,110.212793296414,110.436540282714,105.260526666294,106.543342721084,231391.608244719,0.0,1.0
2025-01-14,111.93,113.08,110.07,111.78,144014,111.306667451661,112.450263159419,109.457025698243,111.157502794127,144820.498080229,0.0,1.0
2025-01-15,110.56,116.83,110.51,115.36,193309,109.944296912853,116.179379597762,109.894575360342,114.717565953932,194391.556816636,0.0,1.0
2025-01-16,111.96,113.265,108.99,110.62,158611,111.336500383168,112.634232903711,108.383040164,110.003962775866,159499.243274982,0.0,1.0
2025-01-17,114.32,114.605,112.56,113.11,112743,113.683357661698,113.966770511012,111.933159013302,112.480096090926,113374.376206892,0.0,1.0
2025-01-21,115.89,116.91,114.3501,115.33,126164,115.244614410551,116.25893408178,113.71329003631,114.687733022425,126870.535640938,0.0,1.0
2025-01-22,117.67,117.72,115.6525,116.46,131015,117.014701679951,117.064423232462,115.008437036123,115.811440109179,131748.701903852,0.0,1.0
2025-01-23,118.285,119.23,115.935,116.55,143992,117.626276775839,118.566014118302,115.289363807811,115.900938903699,144798.374877224,0.0,1.0
2025-01-24,115.68,118.3,115.39,117.32,113105,115.035783890004,117.641193241593,114.747398885439,116.666650812372,113738.403456361,0.0,1.0
2025-01-27,112.55,114.42,110.805,113.54,126092,111.9232147028,113.782800766721,110.187932520158,112.907701442523,126798.132431099,0.0,1.0
2025-01-28,116.4,118.0,112.535,112.68,131260,115.751774246166,117.342863926525,111.908298237047,112.052490739329,131995.073937332,0.0,1.0
2025-01-29,116.11,117.4,114.55,115.32,164289,115.4633892416,116.74620529639,113.91207680325,114.677788711923,165209.04085091,0.0,1.0
2025-01-30,106.31,117.6,101.84,115.0,340959,105.717964949398,116.945091506435,101.272858154893,114.359570775851,342868.416993742,0.0,1.0
2025-01-31,106.91,108.39,105.31,107.36,565965,106.314623579532,107.786381533865,104.723533899173,106.762117552134,569134.481341935,0.0,1.0
2025-02-03,112.51,113.17,104.46,104.46,267639,111.883437460791,112.53976195394,103.878267506482,103.878267506482,269137.814974201,0.0,1.0
2025-02-04,115.98,116.325,112.7,113.24,172518,115.334113205071,115.677191917399,112.072379360334,112.609372127455,173484.124375443,0.0,1.0
2025-02-05,113.11,118.145,112.97,114.29,196187,112.480096090926,117.487056428808,112.340875743895,113.653524730191,197285.67400993,0.0,1.0
2025-02-06,114.97,115.75,111.885,112.82,178469,114.329737844344,115.10539406352,111.261918054401,112.191711086361,179468.450788677,0.0,1.0
2025-02-07,112.67,115.72,112.0816,114.39,144346,112.042546428827,115.075561132013,111.457423198875,113.752967835214,145154.357325599,0.0,1.0
2025-02-10,113.17,113.7,111.592,112.99,100187,112.53976195394,113.066810410559,110.970549756685,112.360764364899,100748.060891052,0.0,1.0
2025-02-11,112.19,113.47,110.97,112.49,83456,111.565219524719,112.838091269007,110.352013643445,111.863548839787,83923.3650046778,0.0,1.0
2025-02-12,110.06,111.7,109.45,110.5,103198,109.447081387741,111.077948310109,108.840478447103,109.884631049839,103775.92290252,0.0,1.0
2025-02-13,112.69,112.84,110.53,111.17,70726,112.062435049832,112.211599707365,109.914463981346,110.55089985349,71122.0752650596,0.0,1.0
2025-02-14,110.39,113.44,109.62,111.91,82815,109.954241223355,112.992201507178,109.187280758259,111.468241102506,83143.2034661542,0.18,1.0
2025-02-18,111.51,111.88,110.0,110.39,75759,111.069820081677,111.438359525944,109.565780728047,109.954241223355,76059.2398888169,0.0,1.0
2025-02-19,110.75,112.49,109.96,110.33,99426,110.312820142101,112.045951582709,109.525938625964,109.894478070231,99820.0343878025,0.0,1.0
2025-02-20,106.26,110.5,106.24,110.07,107952,105.840544183293,110.063807004083,105.820623132252,109.635504406692,108379.823710418,0.0,1.0
2025-02-21,104.41,108.71,103.335,107.67,108684,103.997846961958,108.280872935872,102.927090468479,107.244978281716,109114.724693781,0.0,1.0
2025-02-24,105.39,107.24,104.11,104.78,123843,104.973978462989,106.816675684325,103.699031196336,104.366386406225,124333.801205808,0.0,1.0
2025-02-25,108.43,109.29,105.6,106.09,107851,108.001978221292,108.858583416075,105.183149498925,105.671215249441,108278.423438123,0.0,1.0
2025-02-26,107.19,111.9,106.805,109.19,121247,106.766873056721,111.458280576986,106.383392824173,108.758978160867,121727.513018907,0.0,1.0
2025-02-27,104.05,109.055,103.65,106.43,121717,103.639268043211,108.624511066337,103.240847022382,106.009873117145,122199.37567216,0.0,1.0
2025-02-28,104.99,105.9,103.45,103.68,79676,104.57555744216,105.481965264547,103.041636511967,103.270728598944,79991.7633202837,0.0,1.0
2025-03-03,101.62,104.99,100.645,104.99,136903,101.218860341674,104.57555744216,100.247709103402,104.57555744216,137445.559187669,0.0,1.0
2025-03-04,101.28,102.79,98.3,99.69,119186,100.880202473969,102.384241827599,97.9119658687907,99.2964789161724,119658.345086241,0.0,1.0
2025-03-05,103.79,104.385,100.825,101.81,171164,103.380294379672,103.972945648156,100.426998562775,101.408110326568,171842.338683582,0.0,1.0
2025-03-06,101.63,103.6996,100.64,102.31,92161,101.228820867194,103.290251228965,100.242728840642,101.906136602604,92526.2425242317,0.0,1.0
2025-03-07,103.93,104.24,100.34,101.22,84146,103.519741736963,103.828518028105,99.94391307502,100.820439320844,84479.4783416407,0.0,1.0
2025-03-10,104.91,105.48,101.19,102.34,117593,104.495873237994,105.063623192676,100.790557744282,101.936018179166,118059.031880643,0.0,1.0
2025-03-11,105.88,107.4547,103.19,103.19,128591,105.462044213505,107.030528167255,102.782662848428,102.782662848428,129100.617966748,0.0,1.0
2025-03-12,104.86,108.5378,104.61,106.9,90257,104.446070610391,108.109352686405,104.197057472372,106.47801781662,90614.6967970131,0.0,1.0
2025-03-13,103.08,106.5,102.595,104.76,90869,102.6730970677,106.079596795791,102.190011579945,104.346465355183,91229.1222093338,0.0,1.0
2025-03-14,108.0,108.29,104.43,104.77,117738,107.5736756239,107.862530864002,104.017768012999,104.356425880704,118204.606528987,0.0,1.0
2025-03-17,106.79,109.77,106.475,107.88,81498,106.368452035892,109.33668864107,106.054695481989,107.454149317652,81820.9840739553,0.0,1.0
2025-03-18,105.97,107.31,104.62,106.41,113467,105.551688943192,106.88639936297,104.207017997893,105.989952066104,113916.680162943,0.0,1.0
2025-03-19,106.99,108.565,104.7631,105.75,106169,106.567662546306,108.136445315822,104.349553118095,105.332557381736,106589.757517336,0.0,1.0
2025-03-20,105.01,107.61,104.92,105.81,97259,104.595478493202,107.185215128592,104.505833763515,105.39232053486,97644.4463673809,0.0,1.0
2025-03-21,105.77,105.98,103.165,104.12,367892,105.352478432777,105.561649468713,102.757761534627,103.708991721856,369349.989851722,0.0,1.0
2025-03-24,108.34,108.385,105.9654,107.46,61188,107.912333491605,107.957155856448,105.547107101452,107.035807245781,61430.4936749024,0.0,1.0
2025-03-25,107.19,108.91,107.055,107.62,58967,106.766873056721,108.480083446287,106.632405962191,107.195175654113,59200.691647512,0.0,1.0
2025-03-26,106.65,108.295,106.1,107.29,40378,106.229004678602,107.867511126762,105.681175774961,106.866478311928,40538.0217298358,0.0,1.0
2025-03-27,106.56,107.22,105.7101,106.36,60815,106.139359948915,106.796754633283,105.292814884908,105.9401494385,61056.0154415765,0.0,1.0
2025-03-28,106.14,107.28,105.43,106.99,91649,105.721017877044,106.856517786408,105.013820565072,106.567662546306,92012.2134211142,0.0,1.0
2025-03-31,105.92,106.62,103.55,104.62,85680,105.501886315588,106.199123102039,103.141241767175,104.207017997893,86019.5577248094,0.0,1.0
2025-04-01,108.38,108.574,105.475,106.36,81482,107.952175593688,108.14540978879,105.058642929916,105.9401494385,81804.9206644831,0.0,1.0
2025-04-02,110.66,110.66,106.1,106.1,83200,110.223175412415,110.223175412415,105.681175774961,105.681175774961,83529.7292565841,0.0,1.0
2025-04-03,107.57,109.055,104.94,105.01,148221,107.145373026509,108.624511066337,104.525754814556,104.595478493202,148808.413463223,0.0,1.0
2025-04-04,107.09,107.695,102.75,103.61,164210,106.667267801514,107.269879595518,102.344399725516,103.201004920299,164860.77934163,0.0,1.0
2025-04-07,105.47,111.14,101.72,103.67,205854,105.053662667155,110.70128063741,101.318465596881,103.260768073424,206669.818345973,0.0,1.0
2025-04-08,103.32,109.59,102.01,107.8,117286,102.912149680198,109.157399181697,101.607320836982,107.374465113486,117750.815211391,0.0,1.0
2025-04-09,112.33,115.29,102.0,103.3,141209,111.886583174377,114.834898728514,101.597360311461,102.892228629157,141768.624261935,0.0,1.0
2025-04-10,110.46,111.0943,106.62,109.21,86871,110.023964902,110.65576103578,106.199123102039,108.778899211909,87215.2777674127,0.0,1.0
2025-04-11,114.78,116.58,110.35,111.65,79100,114.326911926956,116.119806520688,109.914399121272,111.209267438967,79413.4805792767,0.0,1.0
2025-04-14,123.83,125.7,114.77,117.64,158215,123.341187523218,125.203805795595,114.316951401436,117.175622225885,158842.020604934,0.0,1.0
2025-04-15,121.75,124.575,120.84,123.73,113713,121.269398214906,124.083246674513,120.36299039252,123.241582268011,114163.655083581,0.0,1.0
2025-04-16,121.22,122.234,118.9,120.17,114563,120.741490362307,121.75148765011,118.430648441498,119.695635182631,115017.023711804,0.0,1.0
2025-04-17,121.63,123.14,119.945,121.41,88138,121.149871908657,122.653911262288,119.471523358414,120.930740347201,88487.29900501,0.0,1.0
2025-04-21,119.93,122.61,117.51,121.63,80535,119.456582570133,122.126003409689,117.046135394116,121.149871908657,80854.1676163342,0.0,1.0
2025-04-22,122.86,123.08,120.27,121.63,62894,122.375016547707,122.594148109163,119.795240437838,121.149871908657,63143.2547098993,0.0,1.0
2025-04-23,122.4,127.0,121.82,125.0,98693,121.916832373754,126.49867411329,121.339121893551,124.506569009144,99084.1294413466,0.0,1.0
2025-04-24,125.49,125.82,120.61,122.53,87155,124.99463475966,125.323332101844,120.133898305543,122.046319205523,87500.4032855478,0.0,1.0
2025-04-25,124.5,125.59,123.0,125.59,111616,124.008542733107,125.094240014867,122.514463904998,125.094240014867,112058.344479602,0.0,1.0
2025-04-28,123.4,125.8,122.25,124.91,115253,122.912884925827,125.303411050802,121.767424490943,124.416924279457,115709.758245301,0.0,1.0
2025-04-29,123.68,124.14,120.0493,122.54,80083,123.191779640407,123.649963814361,119.575411639595,122.056279731044,80400.3762987385,0.0,1.0
2025-04-30,121.78,123.53,121.18,123.04,175742,121.299279791468,123.042371757596,120.701648260224,122.554306007081,176438.481718878,0.0,1.0
2025-05-01,119.43,122.135,119.21,121.74,110761,118.958556294096,121.652878447454,118.73942473264,121.259437689385,111199.95603592,0.0,1.0
2025-05-02,124.5,125.47,121.42,121.43,188936,124.008542733107,124.974713708618,120.940700872722,120.950661398243,189684.770755072,0.0,1.0
2025-05-05,119.8,124.39,119.07,123.05,114923,119.327095738363,123.898976952379,118.59997737535,122.564266532601,115378.450424933,0.0,1.0
2025-05-06,119.49,120.78,116.835,119.24,106932,119.018319447221,120.303227239395,116.373799921467,118.769306309203,107355.781356551,0.0,1.0
2025-05-07,119.34,124.44,117.52,120.36,86324,118.86891156441,123.948779579983,117.056095919637,119.884885167524,86666.1099560741,0.0,1.0
2025-05-08,119.39,121.56,118.96,121.22,117701,118.918714192014,121.080148230012,118.490411594622,120.741490362307,118167.459894581,0.0,1.0
2025-05-09,119.6,120.86,118.285,119.27,107515,119.127885227949,120.382911443561,117.818076121973,118.799187885765,107941.091839202,0.0,1.0
2025-05-12,117.685,123.82,116.64,123.32,121065,117.220444590729,123.331226997698,116.179569673812,122.833200721661,121544.791736158,0.0,1.0
2025-05-13,120.29,120.6408,116.7,118.54,131589,119.815161488879,120.164576724147,116.239332826937,118.072069522751,132110.499316643,0.0,1.0
2025-05-14,119.67,120.66,115.345,120.0,147300,119.197608906594,120.183700933146,114.889681618878,119.526306248778,147883.763455467,0.0,1.0
2025-05-15,118.82,132.695,118.11,125.72,332600,118.350964237332,132.171193397347,117.64376692536,125.223726846637,333918.124407931,0.0,1.0
2025-05-16,122.68,122.88,118.11,118.5,122340,122.195727088334,122.394937598749,117.64376692536,118.032227420668,122824.844678492,0.0,1.0
2025-05-19,125.82,126.17,120.0,121.46,124096,125.323332101844,125.671950495069,119.526306248778,120.980542974805,124587.80386809,0.0,1.0
2025-05-20,126.57,126.83,123.2701,125.28,93151,126.070371515899,126.329345179438,122.783497699313,124.785463723724,93520.1659853372,0.0,1.0
2025-05-21,127.01,127.21,124.55,125.49,125518,126.508634638811,126.707845149226,124.058345360711,124.99463475966,126015.439384951,0.0,1.0
2025-05-22,126.67,127.23,125.01,126.67,86049,126.169976771106,126.727766200267,124.516529534665,126.169976771106,86390.020105767,0.0,1.0
2025-05-23,128.5,128.7,125.06,125.67,114693,127.9927529414,128.191963451815,124.566332162268,125.173924219033,115147.538913767,0.0,1.0
2025-05-27,133.55,133.59,128.94,128.94,122897,133.022818329369,133.062660431452,128.431016064312,128.431016064312,123384.052120751,0.0,1.0
2025-05-28,134.01,135.27,132.49,133.0,161186,133.481002503323,134.736028718935,131.967002624172,132.474989425729,161824.794951343,0.0,1.0
2025-05-29,132.69,135.0,130.7401,134.48,117202,132.166213134586,134.467094529875,130.224010263299,133.949147202797,117666.482311661,0.0,1.0
2025-05-30,133.49,134.09,131.71,132.7,151912,133.142344635618,133.740782022549,131.366980387724,132.354402076159,152308.665853065,0.18,1.0
2025-06-02,132.38,134.08,131.46,134.08,113523,132.035235469796,133.7308080661,131.117631476503,133.7308080661,113819.426204892,0.0,1.0
2025-06-03,132.9,134.79,131.165,131.77,99757,132.553881205136,134.438958973968,130.823399761262,131.426824126417,100017.481038392,0.0,1.0
2025-06-04,133.64,133.91,131.86,132.46,101934,133.291953982351,133.56125080647,131.516589734457,132.115027121387,102200.165523897,0.0,1.0
2025-06-05,135.45,136.02,133.255,134.22,86213,135.097240099592,135.665755617176,132.90795665907,133.870443456384,86438.1155484113,0.0,1.0
2025-06-06,135.33,136.88,134.35,136.5,138922,134.977552622205,136.523515871776,134.000104890219,136.14450552672,139284.746943228,0.0,1.0
2025-06-09,136.97,137.65,134.95,136.43,133393,136.613281479816,137.291510518337,134.598542277149,136.074687831578,133741.309864513,0.0,1.0
2025-06-10,135.88,138.03,135.3,137.61,107774,135.526120226892,137.670520863393,134.947630752859,137.251614692542,108055.414671969,0.0,1.0
2025-06-11,134.87,137.3279,134.47,135.99,95270,134.518750625559,136.97024938112,134.119792367605,135.635833747829,95518.7647837003,0.0,1.0
2025-06-12,133.05,135.275,132.66,134.68,87450,132.703490551869,134.922695861737,132.314506250364,134.329245453031,87678.3455477549,0.0,1.0
2025-06-13,135.77,139.6,132.59,132.59,205130,135.416406705955,139.236432025862,132.244688555222,132.244688555222,205665.626326025,0.0,1.0
2025-06-16,136.78,140.58,135.82,136.92,212863,136.423776307288,140.213879757848,135.466276488199,136.563411697572,213418.818391443,0.0,1.0
2025-06-17,137.02,138.7723,135.2,135.65,126496,136.66315126206,138.410887650591,134.84789118837,135.296719228568,126826.300725086,0.0,1.0
2025-06-18,138.24,138.37,135.0,137.39,93383,137.879973948819,138.009635382654,134.648412059394,137.032187650667,93626.8375332876,0.0,1.0
2025-06-20,137.28,138.49,135.09,138.11,316833,136.92247412973,138.12932286004,134.738177667433,137.750312514984,317660.300227923,0.0,1.0
2025-06-23,139.89,141.26,137.65,137.65,96782,139.525676762878,140.89210879637,137.291510518337,137.291510518337,97034.7128508043,0.0,1.0
2025-06-24,140.1,141.06,139.0,140.05,205845,139.735129848304,140.692629667393,138.637994638931,139.68526006606,206382.493302202,0.0,1.0
2025-06-25,138.82,140.9199,137.9575,139.51,168644,138.458463422852,140.552894537545,137.598209679139,139.146666417822,169084.355706753,0.0,1.0
2025-06-26,140.79,141.305,137.635,139.26,284772,140.423332843274,140.93699160039,137.276549583664,138.897317506601,285515.583971702,0.0,1.0
2025-06-27,143.95,144.53,140.85,140.88,302138,143.575103081109,144.153592555142,140.483176581967,140.513098451314,302926.929297971,0.0,1.0
2025-06-30,142.1,144.625,141.46,144.5,160749,141.729921138073,144.248345141406,141.091587925347,144.123670685795,161168.740634146,0.0,1.0
2025-07-01,144.17,146.3299,139.99,141.06,224015,143.794530122983,145.948804976369,139.625416327367,140.692629667393,224599.937997489,0.0,1.0
2025-07-02,150.6,151.64,139.0,144.04,292757,150.20778411959,151.24507559027,138.637994638931,143.664868689148,293521.434048303,0.0,1.0
2025-07-03,152.47,153.05,147.6,150.21,178542,152.072913975524,152.651403449557,147.215597184937,149.818799818085,179008.200923811,0.0,1.0
2025-07-07,153.5,154.71,149.58,152.18,257330,153.100231489755,154.307080220065,149.190440561808,151.783669238507,258001.928642696,0.0,1.0
2025-07-08,152.5,154.385,150.62,153.5,202971,152.10283584487,153.982926635478,150.227732032488,153.100231489755,203500.98884132,0.0,1.0
2025-07-09,155.33,155.37,150.9,152.89,247032,154.925465519893,154.965361345689,150.507002813055,152.491820146375,247677.038963442,0.0,1.0
2025-07-10,155.72,156.61,153.34,155.0,220475,155.314449821398,156.202131945345,152.940648186573,154.596324957081,221050.694507047,0.0,1.0
2025-07-11,155.3,156.22,153.5701,155.39,310009,154.895543650547,155.81314764384,153.170148924461,154.985309258586,310818.481702846,0.0,1.0
2025-07-14,158.06,158.22,154.295,154.93,175175,157.648355630428,157.807938933609,153.893161027438,154.52650726194,175632.40916327,0.0,1.0
2025-07-15,157.42,161.77,156.355,158.86,233389,157.010022417702,161.348693472949,155.9477960559,158.446272146335,233998.414969067,0.0,1.0
2025-07-16,159.86,160.9075,157.475,158.0,153073,159.44366779122,160.488439729236,157.06487917817,157.588511891735,153472.697404591,0.0,1.0
2025-07-17,163.59,165.865,160.155,161.01,196911,163.163953546638,165.43302863875,159.737899506461,160.590672782837,197425.16523904,0.0,1.0
2025-07-18,161.38,164.72,159.7702,164.72,141706,160.959709171444,164.291010625358,159.354101662309,164.291010625358,142076.016400116,0.0,1.0
2025-07-21,159.75,163.6,159.5,161.57,84029,159.333954270282,163.173927503087,159.084605359061,161.149214343972,84248.4127848178,0.0,1.0
2025-07-22,161.15,164.21,159.3,160.12,171509,160.730308173121,163.782338846467,158.885126230084,159.70299065889,171956.836667237,0.0,1.0
2025-07-23,159.66,161.5784,158.865,161.25,106988,159.244188662243,161.157592467389,158.45125912456,160.830047737609,107267.362303753,0.0,1.0
2025-07-24,154.97,158.26,150.0138,158.07,429761,154.566403087735,157.847834759405,149.623110792559,157.658329586877,430883.172795297,0.0,1.0
2025-07-25,158.39,158.75,154.24,155.27,170700,157.97749619324,158.336558625398,153.838304266969,154.8656217812,171145.724242444,0.0,1.0
2025-07-28,160.85,163.17,156.99,158.61,522954,160.431089479655,162.745047375787,156.581142290401,158.196923235114,524319.514209042,0.0,1.0
2025-07-29,160.63,161.96,158.96,161.66,106633,160.211662437781,161.538198645477,158.546011710824,161.238979952012,106911.435343553,0.0,1.0
2025-07-30,159.16,161.005,158.08,159.86,222361,158.745490839801,160.585685804612,157.668303543325,159.44366779122,222941.619146304,0.0,1.0
2025-07-31,163.28,171.67,158.28,159.54,292778,162.854760896724,171.222910357304,157.867782672302,159.124501184857,293542.488882569,0.0,1.0
2025-08-01,158.83,162.02,157.7401,161.51,227487,158.416350276989,161.59804238417,157.329288763629,161.089370605279,228081.003929355,0.0,1.0
2025-08-04,169.06,170.2999,160.43,160.44,134657,168.619707724156,169.856378584248,160.012183308804,160.022157265253,135008.610365055,0.0,1.0
2025-08-05,168.93,169.905,166.58,169.06,158455,168.490046290321,169.462507044083,166.146166524843,168.619707724156,158868.750643448,0.0,1.0
2025-08-06,170.57,171.0,166.36,168.1,238663,170.125775147932,170.554655275232,165.926739482968,167.662207905067,239286.186203131,0.0,1.0
2025-08-07,173.73,173.96,169.42,172.04,177459,173.277545385766,173.50694638409,168.978770156314,171.591946745912,177922.373042414,0.0,1.0
2025-08-08,177.25,179.07,172.71,174.58,213225,176.788378055759,178.603638129449,172.260201827984,174.125331683918,213781.763629732,0.0,1.0
2025-08-11,177.5,178.98,173.26,177.6,236433,177.03772696698,178.513872521409,172.808769432671,177.137466531469,237050.363326385,0.0,1.0
2025-08-12,184.75,185.16,177.555,179.06,297100,184.268845392392,184.677777606795,177.092583727449,178.593664173,297875.774296604,0.0,1.0
2025-08-13,178.81,185.5,172.48,185.5,319665,178.344315261779,185.016892126056,172.030800829661,185.016892126056,320499.695020275,0.0,1.0
2025-08-14,172.29,178.92,171.31,178.32,213653,171.841295657133,178.454028782716,170.863847925146,177.855591395786,214210.881204282,0.0,1.0
2025-08-15,171.5,172.78,169.61,172.52,125021,171.242858270202,172.520939078283,169.35569207702,172.261328914141,125208.734055165,0.19,1.0
2025-08-18,173.58,174.45,170.84,170.84,82150,173.319739583333,174.188435132576,170.583847853535,170.583847853535,82273.3580968942,0.0,1.0
2025-08-19,170.81,176.105,169.965,172.85,162563,170.553892834596,175.840953677399,169.710159801136,172.590834122475,162807.107879554,0.0,1.0
2025-08-20,167.9,171.41,166.28,171.41,120171,167.648255997475,171.152993213384,166.030684974747,171.152993213384,120351.451197344,0.0,1.0
2025-08-21,168.09,170.24,166.19,167.9,208887,167.837971117424,169.984747474747,165.940819917929,167.648255997475,209200.668932269,0.0,1.0
2025-08-22,170.03,173.385,167.5,169.41,166756,169.775062342172,173.125031960227,167.24885574495,169.155991950758,167006.404172923,0.0,1.0
2025-08-25,170.21,173.32,168.49,170.08,234544,169.954792455808,173.060129419192,168.237371369949,169.824987373737,234896.196000949,0.0,1.0
2025-08-26,171.49,172.46,170.09,170.47,153959,171.232873263889,172.201418876263,169.834972380051,170.21440261995,154190.187939619,0.0,1.0
2025-08-27,172.78,173.8,171.27,171.5,97263,172.520939078283,173.539409722222,171.013203125,171.242858270202,97409.05208251,0.0,1.0
2025-08-28,169.82,172.68,168.9201,172.68,96712,169.565377209596,172.421089015152,168.666826491477,172.421089015152,96857.2246897969,0.0,1.0
2025-08-29,167.33,170.76,166.18,170.76,95760,167.079110637626,170.50396780303,165.930834911616,170.50396780303,95903.795147396,0.0,1.0
2025-09-02,170.31,170.61,163.2187,164.87,150041,170.054642518939,170.354192708333,162.973974992109,164.622799084596,150266.304591797,0.0,1.0
2025-09-03,166.61,169.87,166.22,169.42,92107,166.360190183081,169.615302241162,165.970774936869,169.165976957071,92245.309728918,0.0,1.0
2025-09-04,168.69,169.0,165.83,167.05,79961,168.437071496212,168.746606691919,165.581359690657,166.799530460859,80081.0710503438,0.0,1.0
2025-09-05,167.14,170.99,165.59,169.66,69843,166.889395517677,170.733622948232,165.341719539141,169.405617108586,69947.8776574724,0.0,1.0
2025-09-08,175.56,176.075,167.2,168.62,182300,175.296770833333,175.81099865846,166.949305555556,168.36717645202,182573.745356833,0.0,1.0
2025-09-09,171.92,175.01,169.42,174.93,118081,171.662228535354,174.747595486111,169.165976957071,174.667715435606,118258.312811191,0.0,1.0
2025-09-10,170.59,175.015,169.15,172.31,107144,170.334222695707,174.752587989268,168.896381786616,172.051643781566,107304.889591401,0.0,1.0
2025-09-11,176.98,177.24,170.27,170.5,97105,176.714641729798,176.974251893939,170.014702493687,170.244357638889,97250.8148265233,0.0,1.0
2025-09-12,173.3,177.26,173.24,175.8,97328,173.040159406566,176.994221906566,172.980249368687,175.536410984849,97474.1496878209,0.0,1.0
2025-09-15,174.21,176.735,172.2,174.16,130941,173.948794981061,176.470009075126,171.941808712121,173.898869949495,131137.623646566,0.0,1.0
2025-09-16,173.29,175.74,170.97,174.21,82735,173.030174400253,175.47650094697,170.713652935606,173.948794981061,82859.2365446927,0.0,1.0
2025-09-17,173.71,178.935,173.31,174.36,118477,173.449544665404,178.666710464015,173.050144412879,174.098570075758,118654.907452778,0.0,1.0
2025-09-18,177.53,178.2,174.15,174.15,173848,177.26381707702,177.9328125,173.888884943182,173.888884943182,174109.053663163,0.0,1.0
2025-09-19,173.74,179.02,173.18,178.71,759116,173.479499684343,178.751583017677,172.920339330808,178.44204782197,760255.903896311,0.0,1.0
2025-09-22,172.17,173.68,167.755,173.0,112238,171.911853693182,173.419589646465,167.503473405934,172.740609217172,112406.538844543,0.0,1.0
2025-09-23,171.37,175.98,170.91,172.0,103433,171.113053188131,175.716141098485,170.653742897727,171.742108585859,103588.317078954,0.0,1.0
2025-09-24,168.53,172.01,168.44,171.27,79359,168.277311395202,171.752093592172,168.187446338384,171.013203125,79478.167075002,0.0,1.0
2025-09-25,171.54,172.715,166.6001,168.5,112271,171.282798295455,172.456036537247,166.350305026831,168.247356376263,112439.588398008,0.0,1.0
2025-09-26,176.97,177.33,172.11,172.11,98967,176.704656723485,177.064116950758,171.851943655303,171.851943655303,99115.6108432782,0.0,1.0
2025-09-29,176.91,178.71,175.66,176.62,123964,176.644746685606,178.44204782197,175.396620896465,176.355181502525,124150.146842646,0.0,1.0
2025-09-30,182.72,183.04,176.79,176.79,138875,182.446035353535,182.765555555556,176.524926609848,176.524926609848,139083.537500988,0.0,1.0
2025-10-01,178.17,184.17,177.96,181.25,139113,177.902857481061,183.893861268939,177.693172348485,180.978239425505,139321.894886588,0.0,1.0
2025-10-02,181.93,182.67,175.2075,177.75,134383,181.657219854798,182.39611032197,174.944799360795,177.483487215909,134584.792223188,0.0,1.0
2025-10-03,182.88,185.5,181.95,182.64,101809,182.605795454545,185.221867108586,181.677189867424,182.36615530303,101961.878447799,0.0,1.0
2025-10-06,183.58,186.15,180.88,184.22,71826,183.304745896465,185.870892518939,180.608794191919,183.943786300505,71933.8553702678,0.0,1.0
2025-10-07,176.13,184.74,175.09,183.33,125877,175.865916193182,184.463006628788,174.827475536616,183.055120738636,126066.019442029,0.0,1.0
2025-10-08,178.59,179.31,176.41,177.23,74424,178.322227746212,179.041148200758,176.14549636995,176.964266887626,74535.7565794674,0.0,1.0
2025-10-09,170.63,177.91,170.395,177.91,80612,170.37416272096,177.643247316919,170.139515072601,177.643247316919,80733.0486050737,0.0,1.0
2025-10-10,166.8,172.1,166.52,170.1,166790,166.54990530303,171.84195864899,166.270325126263,169.844957386364,167040.455228009,0.0,1.0
2025-10-13,173.92,174.33,167.3913,168.28,149592,173.65922979798,174.068615056818,167.140318726326,168.027686237374,149816.63036434,0.0,1.0
2025-10-14,174.92,175.4,168.6183,171.4,136903,174.657730429293,175.137010732323,168.365479000947,171.143008207071,137108.576306014,0.0,1.0
2025-10-15,171.86,176.58,171.265,175.54,110714,171.602318497475,176.315241477273,171.008210621843,175.276800820707,110880.250375405,0.0,1.0
2025-10-16,168.08,173.505,166.67,173.47,128515,167.827986111111,173.244852035985,166.42010022096,173.209904513889,128707.980716036,0.0,1.0
2025-10-17,161.75,167.8441,158.45,167.03,212849,161.507477114899,167.592439812184,158.212425031566,166.779560448232,213168.618351379,0.0,1.0
2025-10-20,163.19,165.07,161.36,163.66,112902,162.94531802399,164.822499210859,161.118061868687,163.414613320707,113071.535920335,0.0,1.0
2025-10-21,163.72,165.08,159.0,162.13,84845,163.474523358586,164.832484217172,158.761600378788,161.886907354798,84972.4049632497,0.0,1.0
2025-10-22,163.38,167.335,162.86,164.3,94780,163.135033143939,167.084103140783,162.615812815657,164.053653724748,94922.3235596304,0.0,1.0
2025-10-23,164.1,166.2,162.87,163.89,63009,163.853953598485,165.950804924242,162.62579782197,163.644268465909,63103.6155852366,0.0,1.0
2025-10-24,166.53,167.8916,164.4,166.18,75259,166.280310132576,167.639868592172,164.153503787879,165.930834911616,75372.0104323084,0.0,1.0
2025-10-27,169.58,171.99,165.8686,166.83,97920,169.325737058081,171.732123579545,165.619901815025,166.57986032197,98067.0386469611,0.0,1.0
2025-10-28,165.23,168.86,162.7201,168.76,115463,164.982259311869,168.606816603535,162.476122577336,168.506966540404,115636.381569588,0.0,1.0
2025-10-29,158.58,168.67,156.82,165.45,162333,158.342230113636,168.417101483586,156.584869002525,165.201929450758,162576.762506916,0.0,1.0
2025-10-30,150.58,158.0,140.75,158.0,226413,150.354225063131,157.763099747475,140.538963857323,157.763099747475,226752.986327354,0.0,1.0
2025-10-31,141.85,149.63,140.63,149.63,239829,141.637314551768,149.405649463384,140.419143781566,149.405649463384,240189.132063542,0.0,1.0
2025-11-03,130.38,140.15,124.48,140.15,364125,130.184512310606,139.939863478535,124.293358585859,139.939863478535,364671.777444085,0.0,1.0
2025-11-04,128.44,130.43,126.4,129.0,157631,128.247421085859,130.234437342172,126.21047979798,128.806581439394,157867.70188888,0.0,1.0
2025-11-05,127.47,130.44,127.29,129.13,140337,127.278875473485,130.244422348485,127.099145359848,128.936386521465,140547.732869675,0.0,1.0
2025-11-06,126.75,131.7499,126.29,129.3,167466,126.559955018939,131.552358325442,126.100644728535,129.106131628788,167717.470323244,0.0,1.0
2025-11-07,127.91,130.19,123.19,125.48,179053,127.718215751263,129.994797190657,123.005292771465,125.291859217172,179321.869596143,0.0,1.0
2025-11-10,128.2,130.08,126.3142,129.18,109002,128.007780934343,129.884962121212,126.124808443813,128.98631155303,109165.679601676,0.0,1.0
2025-11-11,128.03,130.04,126.92,128.8,134779,127.83803582702,129.84502209596,126.729700126263,128.606881313131,134981.386864775,0.0,1.0
2025-11-12,132.59,132.75,128.45,128.45,138845,132.391198705808,132.550958806818,128.257406092172,128.257406092172,139053.492452383,0.0,1.0
2025-11-13,127.75,132.9455,127.02,132.59,152818,127.558455650253,132.74616568024,126.829550189394,132.391198705808,153047.474591006,0.0,1.0
2025-11-14,126.53,129.456,123.07,127.46,162507,126.53,129.456,123.07,127.46,162507,0.19,1.0
2025-11-17,126.55,127.55,117.9816,125.25,225929,126.55,127.55,117.9816,125.25,225929,0.0,1.0
2025-11-18,126.98,129.56,122.73,124.99,193438,126.98,129.56,122.73,124.99,193438,0.0,1.0
2025-11-19,124.72,128.0,124.15,126.52,123507,124.72,128.0,124.15,126.52,123507,0.0,1.0
2025-11-20,120.17,126.87,119.635,126.53,173090,120.17,126.87,119.635,126.53,173090,0.0,1.0
2025-11-21,127.01,127.655,120.02,120.43,180988,127.01,127.655,120.02,120.43,180988,0.0,1.0
2025-11-24,126.18,128.53,123.8,126.36,116596,126.18,128.53,123.8,126.36,116596,0.0,1.0
2025-11-25,129.73,130.51,126.91,127.03,139103,129.73,130.51,126.91,127.03,139103,0.0,1.0
2025-11-26,131.04,132.48,128.71,128.71,217316,131.04,132.48,128.71,128.71,217316,0.0,1.0