date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-02-12,12.0,14.0,11.0,13.0,1862400,3.81337942914366,4.44894266733427,3.49559781004836,4.13116104823897,5860628.45705828,0.0,1.0
1993-02-16,10.25,12.25,10.25,11.87,298400,3.25726159572688,3.89282483391749,3.25726159572688,3.77206781866127,939009.628214234,0.0,1.0
1993-02-17,10.37,11.0,10.25,11.0,126100,3.29539539001831,3.49559781004836,3.25726159572688,3.49559781004836,396813.385113321,0.0,1.0
1993-02-18,10.0,11.0,9.25,11.0,160500,3.17781619095305,3.49559781004836,2.93947997663157,3.49559781004836,505063.824827027,0.0,1.0
1993-02-19,9.75,10.0,9.5,9.5,94700,3.09837078617922,3.17781619095305,3.0189253814054,3.0189253814054,298003.390723486,0.0,1.0
1993-02-22,9.5,10.0,9.5,10.0,119800,3.0189253814054,3.17781619095305,3.0189253814054,3.17781619095305,376988.449933195,0.0,1.0
1993-02-23,10.0,10.0,9.25,9.5,51100,3.17781619095305,3.17781619095305,2.93947997663157,3.0189253814054,160802.25201658,0.0,1.0
1993-02-24,9.75,9.75,9.0,9.25,53400,3.09837078617922,3.09837078617922,2.86003457185775,2.93947997663157,168039.92676488,0.0,1.0
1993-02-25,9.75,9.75,9.25,9.25,8700,3.09837078617922,3.09837078617922,2.93947997663157,2.93947997663157,27377.291439222,0.0,1.0
1993-02-26,9.5,9.75,9.25,9.75,25200,3.0189253814054,3.09837078617922,2.93947997663157,3.09837078617922,79299.740720505,0.0,1.0
1993-03-01,9.5,9.75,9.25,9.75,14500,3.0189253814054,3.09837078617922,2.93947997663157,3.09837078617922,45628.81906537,0.0,1.0
1993-03-02,9.25,9.75,9.25,9.25,7200,2.93947997663157,3.09837078617922,2.93947997663157,2.93947997663157,22657.0687772872,0.0,1.0
1993-03-03,9.5,9.75,9.25,9.75,42600,3.0189253814054,3.09837078617922,2.93947997663157,3.09837078617922,134054.323598949,0.0,1.0
1993-03-04,10.0,10.0,9.25,9.62,17900,3.17781619095305,3.17781619095305,2.93947997663157,3.05705917569683,56327.9904324223,0.0,1.0
1993-03-05,9.25,10.0,9.25,10.0,157700,2.93947997663157,3.17781619095305,2.93947997663157,3.17781619095305,496252.742524748,0.0,1.0
1993-03-08,11.0,11.0,9.5,10.0,62700,3.49559781004836,3.49559781004836,3.0189253814054,3.17781619095305,197305.307268876,0.0,1.0
1993-03-09,11.0,11.0,10.0,10.0,44900,3.49559781004836,3.49559781004836,3.17781619095305,3.17781619095305,141291.998347249,0.0,1.0
1993-03-10,9.0,10.0,8.0,10.0,160000,2.86003457185775,3.17781619095305,2.54225295276244,3.17781619095305,503490.417273047,0.0,1.0
1993-03-11,8.75,9.75,8.75,9.75,38000,2.78058916708392,3.09837078617922,2.78058916708392,3.09837078617922,119578.974102349,0.0,1.0
1993-03-12,8.75,8.75,8.25,8.75,36000,2.78058916708392,2.78058916708392,2.62169835753627,2.78058916708392,113285.343886436,0.0,1.0
1993-03-15,7.75,8.5,7.75,8.5,25300,2.46280754798861,2.70114376231009,2.46280754798861,2.70114376231009,79614.4222313009,0.0,1.0
1993-03-16,8.75,9.25,8.0,8.0,71100,2.78058916708392,2.93947997663157,2.54225295276244,2.54225295276244,223738.554175711,0.0,1.0
1993-03-17,9.25,9.25,8.75,8.75,26400,2.93947997663157,2.93947997663157,2.78058916708392,2.78058916708392,83075.918850053,0.0,1.0
1993-03-18,9.0,9.5,9.0,9.25,26000,2.86003457185775,3.0189253814054,2.86003457185775,2.93947997663157,81817.1928068702,0.0,1.0
1993-03-19,9.0,9.5,9.0,9.0,22900,2.86003457185775,3.0189253814054,2.86003457185775,2.86003457185775,72062.0659722049,0.0,1.0
1993-03-22,9.0,9.5,9.0,9.5,16500,2.86003457185775,3.0189253814054,2.86003457185775,3.0189253814054,51922.449281283,0.0,1.0
1993-03-23,8.75,9.25,8.75,9.0,8200,2.78058916708392,2.93947997663157,2.78058916708392,2.86003457185775,25803.8838852437,0.0,1.0
1993-03-24,7.75,8.75,7.75,8.75,28200,2.46280754798861,2.78058916708392,2.46280754798861,2.78058916708392,88740.1860443749,0.0,1.0
1993-03-25,8.12,8.5,7.75,7.75,28600,2.58038674705388,2.70114376231009,2.46280754798861,2.46280754798861,89998.9120875573,0.0,1.0
1993-03-26,8.5,8.5,7.75,8.5,3200,2.70114376231009,2.70114376231009,2.46280754798861,2.70114376231009,10069.808345461,0.0,1.0
1993-03-29,7.25,8.5,7.25,7.75,10500,2.30391673844096,2.70114376231009,2.30391673844096,2.46280754798861,33041.5586335438,0.0,1.0
1993-03-30,7.75,8.5,7.25,7.25,33500,2.46280754798861,2.70114376231009,2.30391673844096,2.30391673844096,105418.306116545,0.0,1.0
1993-03-31,8.0,8.25,7.5,7.5,50500,2.54225295276244,2.62169835753627,2.38336214321479,2.38336214321479,158914.162951806,0.0,1.0
1993-04-01,8.0,8.25,8.0,8.25,11200,2.54225295276244,2.62169835753627,2.54225295276244,2.62169835753627,35244.3292091134,0.0,1.0
1993-04-02,8.0,8.25,8.0,8.0,18100,2.54225295276244,2.62169835753627,2.54225295276244,2.54225295276244,56957.3534540136,0.0,1.0
1993-04-05,8.5,8.5,8.0,8.38,4100,2.70114376231009,2.70114376231009,2.54225295276244,2.66300996801866,12901.9419426219,0.0,1.0
1993-04-06,8.87,9.25,8.25,8.5,67700,2.81872296137536,2.93947997663157,2.62169835753627,2.70114376231009,213039.382808658,0.0,1.0
1993-04-07,9.25,9.25,8.75,9.25,8800,2.93947997663157,2.93947997663157,2.78058916708392,2.93947997663157,27691.9729500177,0.0,1.0
1993-04-08,9.25,9.25,8.75,9.25,4500,2.93947997663157,2.93947997663157,2.78058916708392,2.93947997663157,14160.6679858045,0.0,1.0
1993-04-12,9.25,9.5,9.0,9.0,8600,2.93947997663157,3.0189253814054,2.86003457185775,2.86003457185775,27062.6099284264,0.0,1.0
1993-04-13,9.0,9.25,8.5,9.0,19900,2.86003457185775,2.93947997663157,2.70114376231009,2.86003457185775,62621.6206483353,0.0,1.0
1993-04-14,9.0,9.0,8.25,8.5,34100,2.86003457185775,2.86003457185775,2.62169835753627,2.70114376231009,107306.395181318,0.0,1.0
1993-04-15,8.87,9.0,8.5,8.75,4000,2.81872296137536,2.86003457185775,2.70114376231009,2.78058916708392,12587.2604318262,0.0,1.0
1993-04-16,8.5,9.0,8.5,9.0,9300,2.70114376231009,2.86003457185775,2.70114376231009,2.86003457185775,29265.380503996,0.0,1.0
1993-04-19,8.5,9.0,8.25,8.5,10500,2.70114376231009,2.86003457185775,2.62169835753627,2.70114376231009,33041.5586335438,0.0,1.0
1993-04-20,9.0,9.0,8.25,8.25,42300,2.86003457185775,2.86003457185775,2.62169835753627,2.62169835753627,133110.279066562,0.0,1.0
1993-04-21,8.5,9.0,8.5,8.75,8000,2.70114376231009,2.86003457185775,2.70114376231009,2.78058916708392,25174.5208636524,0.0,1.0
1993-04-22,8.75,9.0,8.5,8.5,4500,2.78058916708392,2.86003457185775,2.70114376231009,2.70114376231009,14160.6679858045,0.0,1.0
1993-04-23,9.0,9.0,8.25,8.5,15100,2.86003457185775,2.86003457185775,2.62169835753627,2.70114376231009,47516.9081301438,0.0,1.0
1993-04-26,9.0,9.0,8.38,8.75,19500,2.86003457185775,2.86003457185775,2.66300996801866,2.78058916708392,61362.8946051527,0.0,1.0
1993-04-27,8.75,8.75,8.25,8.5,17900,2.78058916708392,2.78058916708392,2.62169835753627,2.70114376231009,56327.9904324223,0.0,1.0
1993-04-28,9.0,9.25,8.5,8.75,26800,2.86003457185775,2.93947997663157,2.70114376231009,2.78058916708392,84334.6448932354,0.0,1.0
1993-04-29,9.25,9.25,8.75,9.25,12900,2.93947997663157,2.93947997663157,2.78058916708392,2.93947997663157,40593.9148926395,0.0,1.0
1993-04-30,8.75,9.25,8.75,8.75,16600,2.78058916708392,2.93947997663157,2.78058916708392,2.78058916708392,52237.1307920787,0.0,1.0
1993-05-03,8.75,9.0,8.38,9.0,19700,2.78058916708392,2.86003457185775,2.66300996801866,2.86003457185775,61992.257626744,0.0,1.0
1993-05-04,8.25,8.75,8.25,8.75,700,2.62169835753627,2.78058916708392,2.62169835753627,2.78058916708392,2202.77057556958,0.0,1.0
1993-05-05,8.25,8.75,8.25,8.75,3500,2.62169835753627,2.78058916708392,2.62169835753627,2.78058916708392,11013.8528778479,0.0,1.0
1993-05-06,8.0,8.75,8.0,8.75,4300,2.54225295276244,2.78058916708392,2.54225295276244,2.78058916708392,13531.3049642132,0.0,1.0
1993-05-07,8.5,8.5,8.0,8.0,5900,2.70114376231009,2.70114376231009,2.54225295276244,2.54225295276244,18566.2091369437,0.0,1.0
1993-05-10,8.5,8.5,8.0,8.0,2600,2.70114376231009,2.70114376231009,2.54225295276244,2.54225295276244,8181.71928068704,0.0,1.0
1993-05-11,8.75,8.75,8.0,8.0,4000,2.78058916708392,2.78058916708392,2.54225295276244,2.54225295276244,12587.2604318262,0.0,1.0
1993-05-12,8.0,8.75,8.0,8.0,6100,2.54225295276244,2.78058916708392,2.54225295276244,2.54225295276244,19195.572158535,0.0,1.0
1993-05-13,8.0,8.38,7.75,8.0,17200,2.54225295276244,2.66300996801866,2.46280754798861,2.54225295276244,54125.2198568527,0.0,1.0
1993-05-14,7.75,8.25,7.75,8.25,1600,2.46280754798861,2.62169835753627,2.46280754798861,2.62169835753627,5034.90417273049,0.0,1.0
1993-05-17,7.75,8.25,7.75,7.75,800,2.46280754798861,2.62169835753627,2.46280754798861,2.46280754798861,2517.45208636525,0.0,1.0
1993-05-18,8.0,8.25,7.5,7.75,7300,2.54225295276244,2.62169835753627,2.38336214321479,2.46280754798861,22971.7502880828,0.0,1.0
1993-05-19,7.75,8.25,7.5,7.75,34000,2.46280754798861,2.62169835753627,2.38336214321479,2.46280754798861,106991.713670523,0.0,1.0
1993-05-20,7.75,8.25,7.75,7.75,18900,2.46280754798861,2.62169835753627,2.46280754798861,2.46280754798861,59474.8055403789,0.0,1.0
1993-05-21,8.0,8.25,7.75,7.75,18300,2.54225295276244,2.62169835753627,2.46280754798861,2.46280754798861,57586.7164756049,0.0,1.0
1993-05-24,7.75,7.75,7.75,7.75,2400,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,7552.35625909574,0.0,1.0
1993-05-25,7.75,7.75,7.75,7.75,1700,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,5349.58568352615,0.0,1.0
1993-05-26,8.0,8.0,7.75,7.75,800,2.54225295276244,2.54225295276244,2.46280754798861,2.46280754798861,2517.45208636524,0.0,1.0
1993-05-27,7.75,8.0,7.75,7.75,10700,2.46280754798861,2.54225295276244,2.46280754798861,2.46280754798861,33670.9216551352,0.0,1.0
1993-05-28,7.75,8.0,7.5,8.0,5200,2.46280754798861,2.54225295276244,2.38336214321479,2.54225295276244,16363.4385613741,0.0,1.0
1993-06-01,7.5,7.5,7.5,7.5,4700,2.38336214321479,2.38336214321479,2.38336214321479,2.38336214321479,14790.0310073958,0.0,1.0
1993-06-02,6.75,7.75,6.75,7.5,16600,2.14502592889331,2.46280754798861,2.14502592889331,2.38336214321479,52237.1307920787,0.0,1.0
1993-06-03,7.5,7.5,7.0,7.5,13300,2.38336214321479,2.38336214321479,2.22447133366714,2.38336214321479,41852.6409358221,0.0,1.0
1993-06-04,7.12,7.5,7.0,7.0,9100,2.26260512795857,2.38336214321479,2.22447133366714,2.22447133366714,28636.0174824046,0.0,1.0
1993-06-07,7.0,7.5,7.0,7.25,20400,2.22447133366714,2.38336214321479,2.22447133366714,2.30391673844096,64195.0282023135,0.0,1.0
1993-06-08,7.25,7.75,7.25,7.5,9500,2.30391673844096,2.46280754798861,2.30391673844096,2.38336214321479,29894.7435255873,0.0,1.0
1993-06-09,8.25,8.25,7.75,7.75,11100,2.62169835753627,2.62169835753627,2.46280754798861,2.46280754798861,34929.6476983177,0.0,1.0
1993-06-10,8.75,9.25,8.25,8.5,31000,2.78058916708392,2.93947997663157,2.62169835753627,2.70114376231009,97551.2683466531,0.0,1.0
1993-06-11,8.75,9.25,8.75,9.25,10000,2.78058916708392,2.93947997663157,2.78058916708392,2.93947997663157,31468.1510795655,0.0,1.0
1993-06-14,8.75,9.25,8.75,9.13,4100,2.78058916708392,2.93947997663157,2.78058916708392,2.90134618234014,12901.9419426219,0.0,1.0
1993-06-15,9.25,9.25,8.75,8.75,20400,2.93947997663157,2.93947997663157,2.78058916708392,2.78058916708392,64195.0282023137,0.0,1.0
1993-06-16,9.5,9.5,9.0,9.0,25300,3.0189253814054,3.0189253814054,2.86003457185775,2.86003457185775,79614.4222313007,0.0,1.0
1993-06-17,9.25,9.5,9.25,9.5,27100,2.93947997663157,3.0189253814054,2.93947997663157,3.0189253814054,85278.6894256226,0.0,1.0
1993-06-18,8.87,9.5,8.75,9.38,29600,2.81872296137536,3.0189253814054,2.78058916708392,2.98079158711396,93145.7271955138,0.0,1.0
1993-06-21,8.75,8.75,8.5,8.75,11900,2.78058916708392,2.78058916708392,2.70114376231009,2.78058916708392,37447.0997846829,0.0,1.0
1993-06-22,8.5,9.0,8.5,8.5,6900,2.70114376231009,2.86003457185775,2.70114376231009,2.70114376231009,21713.0242449002,0.0,1.0
1993-06-23,8.5,9.0,8.5,8.5,700,2.70114376231009,2.86003457185775,2.70114376231009,2.70114376231009,2202.77057556959,0.0,1.0
1993-06-24,8.5,9.0,8.5,8.5,4100,2.70114376231009,2.86003457185775,2.70114376231009,2.70114376231009,12901.9419426219,0.0,1.0
1993-06-25,8.5,9.0,8.5,8.5,3800,2.70114376231009,2.86003457185775,2.70114376231009,2.70114376231009,11957.8974102349,0.0,1.0
1993-06-28,8.5,8.75,8.5,8.75,3600,2.70114376231009,2.78058916708392,2.70114376231009,2.78058916708392,11328.5343886436,0.0,1.0
1993-06-29,8.5,8.5,8.5,8.5,1200,2.70114376231009,2.70114376231009,2.70114376231009,2.70114376231009,3776.17812954787,0.0,1.0
1993-06-30,8.5,8.75,8.5,8.5,3700,2.70114376231009,2.78058916708392,2.70114376231009,2.70114376231009,11643.2158994393,0.0,1.0
1993-07-01,8.5,9.0,8.5,8.5,4600,2.70114376231009,2.86003457185775,2.70114376231009,2.70114376231009,14475.3494966002,0.0,1.0
1993-07-02,8.75,8.75,8.75,8.75,100,2.78058916708392,2.78058916708392,2.78058916708392,2.78058916708392,314.681510795655,0.0,1.0
1993-07-06,8.25,8.5,8.25,8.5,9100,2.62169835753627,2.70114376231009,2.62169835753627,2.70114376231009,28636.0174824046,0.0,1.0
1993-07-07,8.25,8.25,8.25,8.25,1000,2.62169835753627,2.62169835753627,2.62169835753627,2.62169835753627,3146.81510795655,0.0,1.0
1993-07-08,8.25,8.5,7.75,8.5,10400,2.62169835753627,2.70114376231009,2.46280754798861,2.70114376231009,32726.8771227481,0.0,1.0
1993-07-09,7.5,7.75,7.5,7.75,2200,2.38336214321479,2.46280754798861,2.38336214321479,2.46280754798861,6922.99323750441,0.0,1.0
1993-07-12,8.0,8.0,7.5,7.5,2100,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,6608.31172670876,0.0,1.0
1993-07-13,8.0,8.0,7.25,7.5,3600,2.54225295276244,2.54225295276244,2.30391673844096,2.38336214321479,11328.5343886436,0.0,1.0
1993-07-14,7.25,7.25,7.25,7.25,1100,2.30391673844096,2.30391673844096,2.30391673844096,2.30391673844096,3461.49661875221,0.0,1.0
1993-07-15,9.25,9.25,8.0,8.0,76100,2.93947997663157,2.93947997663157,2.54225295276244,2.54225295276244,239472.629715494,0.0,1.0
1993-07-16,9.5,10.0,9.25,9.5,94600,3.0189253814054,3.17781619095305,2.93947997663157,3.0189253814054,297688.70921269,0.0,1.0
1993-07-19,9.5,10.0,9.5,10.0,10000,3.0189253814054,3.17781619095305,3.0189253814054,3.17781619095305,31468.1510795655,0.0,1.0
1993-07-20,9.5,10.0,9.5,9.5,9100,3.0189253814054,3.17781619095305,3.0189253814054,3.0189253814054,28636.0174824046,0.0,1.0
1993-07-21,9.5,9.75,9.5,9.5,12500,3.0189253814054,3.09837078617922,3.0189253814054,3.0189253814054,39335.1888494569,0.0,1.0
1993-07-22,9.0,9.75,9.0,9.5,30800,2.86003457185775,3.09837078617922,2.86003457185775,3.0189253814054,96921.9053250616,0.0,1.0
1993-07-23,8.5,9.75,8.5,9.75,17200,2.70114376231009,3.09837078617922,2.70114376231009,3.09837078617922,54125.2198568527,0.0,1.0
1993-07-26,8.75,8.75,8.25,8.5,4900,2.78058916708392,2.78058916708392,2.62169835753627,2.70114376231009,15419.3940289871,0.0,1.0
1993-07-27,8.5,8.75,8.25,8.25,15900,2.70114376231009,2.78058916708392,2.62169835753627,2.62169835753627,50034.3602165092,0.0,1.0
1993-07-28,8.75,9.0,8.25,8.25,16400,2.78058916708392,2.86003457185775,2.62169835753627,2.62169835753627,51607.7677704874,0.0,1.0
1993-07-29,9.0,9.5,9.0,9.5,2600,2.86003457185775,3.0189253814054,2.86003457185775,3.0189253814054,8181.71928068702,0.0,1.0
1993-07-30,9.25,9.5,9.0,9.0,3500,2.93947997663157,3.0189253814054,2.86003457185775,2.86003457185775,11013.8528778479,0.0,1.0
1993-08-02,9.0,9.5,9.0,9.0,4500,2.86003457185775,3.0189253814054,2.86003457185775,2.86003457185775,14160.6679858045,0.0,1.0
1993-08-03,9.0,9.25,9.0,9.25,1600,2.86003457185775,2.93947997663157,2.86003457185775,2.93947997663157,5034.90417273047,0.0,1.0
1993-08-04,9.25,9.5,9.0,9.5,7600,2.93947997663157,3.0189253814054,2.86003457185775,3.0189253814054,23915.7948204698,0.0,1.0
1993-08-05,8.75,9.25,8.5,8.5,47100,2.78058916708392,2.93947997663157,2.70114376231009,2.70114376231009,148214.991584754,0.0,1.0
1993-08-06,8.25,8.75,8.0,8.0,9100,2.62169835753627,2.78058916708392,2.54225295276244,2.54225295276244,28636.0174824046,0.0,1.0
1993-08-09,8.62,8.62,8.25,8.25,2000,2.73927755660153,2.73927755660153,2.62169835753627,2.62169835753627,6293.6302159131,0.0,1.0
1993-08-10,8.75,8.75,8.25,8.75,16700,2.78058916708392,2.78058916708392,2.62169835753627,2.78058916708392,52551.8123028744,0.0,1.0
1993-08-11,8.62,8.75,8.25,8.25,14300,2.73927755660153,2.78058916708392,2.62169835753627,2.62169835753627,44999.4560437787,0.0,1.0
1993-08-12,8.0,8.5,8.0,8.5,20300,2.54225295276244,2.70114376231009,2.54225295276244,2.70114376231009,63880.346691518,0.0,1.0
1993-08-13,7.75,8.25,7.75,8.0,11800,2.46280754798861,2.62169835753627,2.46280754798861,2.54225295276244,37132.4182738874,0.0,1.0
1993-08-16,7.75,8.25,7.75,7.75,2300,2.46280754798861,2.62169835753627,2.46280754798861,2.46280754798861,7237.67474830008,0.0,1.0
1993-08-17,8.0,8.25,7.75,8.25,8800,2.54225295276244,2.62169835753627,2.46280754798861,2.62169835753627,27691.9729500177,0.0,1.0
1993-08-18,8.25,8.25,7.75,8.25,7700,2.62169835753627,2.62169835753627,2.46280754798861,2.62169835753627,24230.4763312654,0.0,1.0
1993-08-19,7.75,8.5,7.75,7.75,23200,2.46280754798861,2.70114376231009,2.46280754798861,2.46280754798861,73006.1105045921,0.0,1.0
1993-08-20,7.75,8.5,7.75,8.5,700,2.46280754798861,2.70114376231009,2.46280754798861,2.70114376231009,2202.77057556959,0.0,1.0
1993-08-23,7.75,8.5,7.75,8.5,6100,2.46280754798861,2.70114376231009,2.46280754798861,2.70114376231009,19195.572158535,0.0,1.0
1993-08-24,8.0,8.25,7.5,7.5,7900,2.54225295276244,2.62169835753627,2.38336214321479,2.38336214321479,24859.8393528568,0.0,1.0
1993-08-25,7.5,8.25,7.5,7.5,13100,2.38336214321479,2.62169835753627,2.38336214321479,2.38336214321479,41223.2779142308,0.0,1.0
1993-08-26,7.5,8.25,7.5,7.5,4100,2.38336214321479,2.62169835753627,2.38336214321479,2.38336214321479,12901.9419426219,0.0,1.0
1993-08-27,7.25,8.0,7.25,7.25,5600,2.30391673844096,2.54225295276244,2.30391673844096,2.30391673844096,17622.1646045567,0.0,1.0
1993-08-30,7.0,7.5,7.0,7.0,3400,2.22447133366714,2.38336214321479,2.22447133366714,2.22447133366714,10699.1713670523,0.0,1.0
1993-08-31,7.5,7.5,6.75,7.37,8500,2.38336214321479,2.38336214321479,2.14502592889331,2.3420505327324,26747.9284176307,0.0,1.0
1993-09-01,7.25,7.5,7.0,7.0,4700,2.30391673844096,2.38336214321479,2.22447133366714,2.22447133366714,14790.0310073958,0.0,1.0
1993-09-02,7.25,7.75,7.25,7.25,48100,2.30391673844096,2.46280754798861,2.30391673844096,2.30391673844096,151361.80669271,0.0,1.0
1993-09-03,7.75,7.75,7.25,7.75,1900,2.46280754798861,2.46280754798861,2.30391673844096,2.46280754798861,5978.94870511746,0.0,1.0
1993-09-07,7.75,7.75,7.75,7.75,100,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,314.681510795656,0.0,1.0
1993-09-08,7.75,7.75,7.25,7.25,23500,2.46280754798861,2.46280754798861,2.30391673844096,2.30391673844096,73950.1550369791,0.0,1.0
1993-09-09,7.25,7.25,7.25,7.25,200,2.30391673844096,2.30391673844096,2.30391673844096,2.30391673844096,629.363021591311,0.0,1.0
1993-09-10,7.75,7.75,7.25,7.25,1200,2.46280754798861,2.46280754798861,2.30391673844096,2.30391673844096,3776.17812954787,0.0,1.0
1993-09-13,7.5,7.75,7.37,7.75,2800,2.38336214321479,2.46280754798861,2.3420505327324,2.46280754798861,8811.08230227834,0.0,1.0
1993-09-14,7.75,7.75,7.5,7.75,12000,2.46280754798861,2.46280754798861,2.38336214321479,2.46280754798861,37761.7812954787,0.0,1.0
1993-09-15,8.0,8.0,7.5,7.5,4800,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,15104.7125181914,0.0,1.0
1993-09-16,7.75,7.75,7.75,7.75,1000,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,3146.81510795656,0.0,1.0
1993-09-17,8.0,8.25,7.75,7.75,94700,2.54225295276244,2.62169835753627,2.46280754798861,2.46280754798861,298003.390723485,0.0,1.0
1993-09-20,8.0,8.12,8.0,8.0,13500,2.54225295276244,2.58038674705388,2.54225295276244,2.54225295276244,42482.0039574134,0.0,1.0
1993-09-21,8.12,8.5,7.75,8.5,37700,2.58038674705388,2.70114376231009,2.46280754798861,2.70114376231009,118634.929569962,0.0,1.0
1993-09-22,8.25,8.5,8.0,8.25,10700,2.62169835753627,2.70114376231009,2.54225295276244,2.62169835753627,33670.9216551351,0.0,1.0
1993-09-23,8.5,8.5,8.0,8.0,12400,2.70114376231009,2.70114376231009,2.54225295276244,2.54225295276244,39020.5073386613,0.0,1.0
1993-09-24,8.0,8.25,8.0,8.25,4300,2.54225295276244,2.62169835753627,2.54225295276244,2.62169835753627,13531.3049642132,0.0,1.0
1993-09-27,8.0,8.5,8.0,8.5,14800,2.54225295276244,2.70114376231009,2.54225295276244,2.70114376231009,46572.863597757,0.0,1.0
1993-09-28,8.25,8.5,8.0,8.0,10900,2.62169835753627,2.70114376231009,2.54225295276244,2.54225295276244,34300.2846767264,0.0,1.0
1993-09-29,8.0,8.5,8.0,8.0,5400,2.54225295276244,2.70114376231009,2.54225295276244,2.54225295276244,16992.8015829654,0.0,1.0
1993-09-30,8.0,8.5,8.0,8.0,3400,2.54225295276244,2.70114376231009,2.54225295276244,2.54225295276244,10699.1713670523,0.0,1.0
1993-10-01,8.25,8.25,8.0,8.0,6200,2.62169835753627,2.62169835753627,2.54225295276244,2.54225295276244,19510.2536693306,0.0,1.0
1993-10-04,7.25,8.0,7.25,8.0,21500,2.30391673844096,2.54225295276244,2.30391673844096,2.54225295276244,67656.5248210659,0.0,1.0
1993-10-05,7.0,7.5,7.0,7.25,16500,2.22447133366714,2.38336214321479,2.22447133366714,2.30391673844096,51922.449281283,0.0,1.0
1993-10-06,7.0,7.0,7.0,7.0,800,2.22447133366714,2.22447133366714,2.22447133366714,2.22447133366714,2517.45208636524,0.0,1.0
1993-10-07,7.25,7.75,7.0,7.75,12000,2.30391673844096,2.46280754798861,2.22447133366714,2.46280754798861,37761.7812954786,0.0,1.0
1993-10-08,7.75,7.75,7.0,7.0,1200,2.46280754798861,2.46280754798861,2.22447133366714,2.22447133366714,3776.17812954787,0.0,1.0
1993-10-11,8.0,8.0,7.25,7.75,29600,2.54225295276244,2.54225295276244,2.30391673844096,2.46280754798861,93145.7271955139,0.0,1.0
1993-10-12,7.25,8.0,7.25,8.0,33700,2.30391673844096,2.54225295276244,2.30391673844096,2.54225295276244,106047.669138136,0.0,1.0
1993-10-13,7.5,8.0,7.25,7.5,120300,2.38336214321479,2.54225295276244,2.30391673844096,2.38336214321479,378561.857487173,0.0,1.0
1993-10-14,7.75,8.0,7.5,8.0,5500,2.46280754798861,2.54225295276244,2.38336214321479,2.54225295276244,17307.4830937611,0.0,1.0
1993-10-15,8.0,8.0,7.5,7.5,5700,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,17936.8461153523,0.0,1.0
1993-10-18,7.5,8.0,7.5,8.0,17100,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,53810.538346057,0.0,1.0
1993-10-19,8.0,8.0,7.5,7.5,7900,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,24859.8393528568,0.0,1.0
1993-10-20,7.5,8.0,7.5,7.5,44100,2.38336214321479,2.54225295276244,2.38336214321479,2.38336214321479,138774.546260884,0.0,1.0
1993-10-21,7.75,8.0,7.5,8.0,27800,2.46280754798861,2.54225295276244,2.38336214321479,2.54225295276244,87481.4600011923,0.0,1.0
1993-10-22,7.5,8.0,7.5,8.0,10500,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,33041.5586335438,0.0,1.0
1993-10-25,7.5,8.0,7.5,8.0,3600,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,11328.5343886436,0.0,1.0
1993-10-26,8.25,8.25,7.5,8.0,53900,2.62169835753627,2.62169835753627,2.38336214321479,2.54225295276244,169613.334318858,0.0,1.0
1993-10-27,8.0,8.25,7.75,7.75,10500,2.54225295276244,2.62169835753627,2.46280754798861,2.46280754798861,33041.5586335438,0.0,1.0
1993-10-28,8.5,8.75,8.25,8.25,8800,2.70114376231009,2.78058916708392,2.62169835753627,2.62169835753627,27691.9729500177,0.0,1.0
1993-10-29,8.75,8.75,8.25,8.75,45200,2.78058916708392,2.78058916708392,2.62169835753627,2.78058916708392,142236.042879636,0.0,1.0
1993-11-01,8.75,8.75,8.25,8.75,5400,2.78058916708392,2.78058916708392,2.62169835753627,2.78058916708392,16992.8015829654,0.0,1.0
1993-11-02,8.25,8.75,8.25,8.25,4600,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,14475.3494966001,0.0,1.0
1993-11-03,8.38,8.75,8.25,8.25,19500,2.66300996801866,2.78058916708392,2.62169835753627,2.62169835753627,61362.8946051527,0.0,1.0
1993-11-04,8.75,8.75,8.25,8.75,1200,2.78058916708392,2.78058916708392,2.62169835753627,2.78058916708392,3776.17812954786,0.0,1.0
1993-11-05,8.25,8.75,8.25,8.25,17400,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,54754.5828784439,0.0,1.0
1993-11-08,8.25,8.75,8.25,8.25,29200,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,91887.0011523312,0.0,1.0
1993-11-09,8.25,8.75,8.25,8.75,15000,2.62169835753627,2.78058916708392,2.62169835753627,2.78058916708392,47202.2266193482,0.0,1.0
1993-11-10,8.25,8.75,8.25,8.25,63800,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,200766.803887628,0.0,1.0
1993-11-11,8.25,8.75,8.25,8.75,13900,2.62169835753627,2.78058916708392,2.62169835753627,2.78058916708392,43740.730000596,0.0,1.0
1993-11-12,8.25,8.75,8.25,8.25,500,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,1573.40755397827,0.0,1.0
1993-11-15,8.25,8.75,8.25,8.25,8700,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,27377.291439222,0.0,1.0
1993-11-16,8.25,8.75,8.0,8.25,13000,2.62169835753627,2.78058916708392,2.54225295276244,2.62169835753627,40908.5964034351,0.0,1.0
1993-11-17,7.75,8.0,7.5,8.0,5700,2.46280754798861,2.54225295276244,2.38336214321479,2.54225295276244,17936.8461153524,0.0,1.0
1993-11-18,7.75,8.0,7.5,7.5,4300,2.46280754798861,2.54225295276244,2.38336214321479,2.38336214321479,13531.3049642132,0.0,1.0
1993-11-19,7.5,8.0,7.5,8.0,12200,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,38391.1443170699,0.0,1.0
1993-11-22,7.75,7.75,7.25,7.5,22200,2.46280754798861,2.46280754798861,2.30391673844096,2.38336214321479,69859.2953966356,0.0,1.0
1993-11-23,7.5,7.75,7.25,7.25,1900,2.38336214321479,2.46280754798861,2.30391673844096,2.30391673844096,5978.94870511744,0.0,1.0
1993-11-24,7.25,7.5,7.25,7.25,15100,2.30391673844096,2.38336214321479,2.30391673844096,2.30391673844096,47516.908130144,0.0,1.0
1993-11-26,7.75,7.75,7.75,7.75,500,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,1573.40755397828,0.0,1.0
1993-11-29,6.75,7.5,6.75,6.75,7900,2.14502592889331,2.38336214321479,2.14502592889331,2.14502592889331,24859.8393528567,0.0,1.0
1993-11-30,7.75,7.75,6.75,7.75,5800,2.46280754798861,2.46280754798861,2.14502592889331,2.46280754798861,18251.527626148,0.0,1.0
1993-12-01,6.75,7.75,6.75,7.75,500,2.14502592889331,2.46280754798861,2.14502592889331,2.46280754798861,1573.40755397828,0.0,1.0
1993-12-02,7.5,7.75,6.75,7.75,18500,2.38336214321479,2.46280754798861,2.14502592889331,2.46280754798861,58216.0794971962,0.0,1.0
1993-12-03,7.0,7.75,6.75,7.25,3300,2.22447133366714,2.46280754798861,2.14502592889331,2.30391673844096,10384.4898562566,0.0,1.0
1993-12-06,6.75,7.75,6.75,7.75,18900,2.14502592889331,2.46280754798861,2.14502592889331,2.46280754798861,59474.8055403788,0.0,1.0
1993-12-07,7.12,7.5,6.25,7.5,59000,2.26260512795857,2.38336214321479,1.98613511934566,2.38336214321479,185662.091369437,0.0,1.0
1993-12-08,6.5,7.25,6.5,7.12,3000,2.06558052411948,2.30391673844096,2.06558052411948,2.26260512795857,9440.44532386967,0.0,1.0
1993-12-09,6.5,7.25,6.5,7.25,4400,2.06558052411948,2.30391673844096,2.06558052411948,2.30391673844096,13845.9864750088,0.0,1.0
1993-12-10,7.0,7.25,6.5,7.0,19300,2.22447133366714,2.30391673844096,2.06558052411948,2.22447133366714,60733.5315835613,0.0,1.0
1993-12-13,6.75,7.25,6.5,6.5,18200,2.14502592889331,2.30391673844096,2.06558052411948,2.06558052411948,57272.0349648092,0.0,1.0
1993-12-14,6.75,7.25,6.75,6.75,20900,2.14502592889331,2.30391673844096,2.14502592889331,2.14502592889331,65768.4357562919,0.0,1.0
1993-12-15,7.5,7.5,6.75,7.0,47100,2.38336214321479,2.38336214321479,2.14502592889331,2.22447133366714,148214.991584753,0.0,1.0
1993-12-16,7.37,7.5,7.0,7.5,8000,2.3420505327324,2.38336214321479,2.22447133366714,2.38336214321479,25174.5208636524,0.0,1.0
1993-12-17,7.25,7.5,7.25,7.25,6500,2.30391673844096,2.38336214321479,2.30391673844096,2.30391673844096,20454.2982017176,0.0,1.0
1993-12-20,7.25,7.5,7.25,7.37,21800,2.30391673844096,2.38336214321479,2.30391673844096,2.3420505327324,68600.5693534529,0.0,1.0
1993-12-21,6.75,7.5,6.75,7.5,15900,2.14502592889331,2.38336214321479,2.14502592889331,2.38336214321479,50034.3602165091,0.0,1.0
1993-12-22,6.75,6.75,6.5,6.75,3700,2.14502592889331,2.14502592889331,2.06558052411948,2.14502592889331,11643.2158994392,0.0,1.0
1993-12-23,6.5,7.0,6.5,7.0,19700,2.06558052411948,2.22447133366714,2.06558052411948,2.22447133366714,61992.2576267441,0.0,1.0
1993-12-27,6.5,7.0,6.5,6.5,2900,2.06558052411948,2.22447133366714,2.06558052411948,2.06558052411948,9125.76381307401,0.0,1.0
1993-12-28,7.0,7.0,6.5,6.5,9000,2.22447133366714,2.22447133366714,2.06558052411948,2.06558052411948,28321.3359716089,0.0,1.0
1993-12-29,6.5,7.0,6.5,6.5,5300,2.06558052411948,2.22447133366714,2.06558052411948,2.06558052411948,16678.1200721697,0.0,1.0
1993-12-30,6.75,6.75,6.25,6.5,63000,2.14502592889331,2.14502592889331,1.98613511934566,2.06558052411948,198249.351801263,0.0,1.0
1993-12-31,6.25,7.0,6.25,6.25,57800,1.98613511934566,2.22447133366714,1.98613511934566,1.98613511934566,181885.913239888,0.0,1.0
1994-01-03,6.5,6.5,6.25,6.25,5800,2.06558052411948,2.06558052411948,1.98613511934566,1.98613511934566,18251.527626148,0.0,1.0
1994-01-04,7.0,7.0,6.5,6.75,1700,2.22447133366714,2.22447133366714,2.06558052411948,2.14502592889331,5349.58568352613,0.0,1.0
1994-01-05,7.5,7.75,6.75,6.75,24700,2.38336214321479,2.46280754798861,2.14502592889331,2.14502592889331,77726.3331665267,0.0,1.0
1994-01-06,8.0,8.0,8.0,8.0,200,2.54225295276244,2.54225295276244,2.54225295276244,2.54225295276244,629.36302159131,0.0,1.0
1994-01-07,7.25,8.0,7.25,8.0,4800,2.30391673844096,2.54225295276244,2.30391673844096,2.54225295276244,15104.7125181915,0.0,1.0
1994-01-10,7.25,7.25,7.25,7.25,1800,2.30391673844096,2.30391673844096,2.30391673844096,2.30391673844096,5664.2671943218,0.0,1.0
1994-01-11,7.0,7.5,7.0,7.25,5100,2.22447133366714,2.38336214321479,2.22447133366714,2.30391673844096,16048.7570505784,0.0,1.0
1994-01-12,7.0,7.5,7.0,7.25,2700,2.22447133366714,2.38336214321479,2.22447133366714,2.30391673844096,8496.40079148267,0.0,1.0
1994-01-13,6.5,7.5,6.5,7.5,8200,2.06558052411948,2.38336214321479,2.06558052411948,2.38336214321479,25803.8838852438,0.0,1.0
1994-01-14,7.0,7.0,6.5,6.5,3100,2.22447133366714,2.22447133366714,2.06558052411948,2.06558052411948,9755.12683466529,0.0,1.0
1994-01-17,6.5,6.5,6.5,6.5,600,2.06558052411948,2.06558052411948,2.06558052411948,2.06558052411948,1888.08906477393,0.0,1.0
1994-01-18,6.5,6.75,6.5,6.75,3400,2.06558052411948,2.14502592889331,2.06558052411948,2.14502592889331,10699.1713670523,0.0,1.0
1994-01-19,6.75,7.0,6.5,6.75,1500,2.14502592889331,2.22447133366714,2.06558052411948,2.14502592889331,4720.22266193482,0.0,1.0
1994-01-20,6.5,7.0,6.5,7.0,500,2.06558052411948,2.22447133366714,2.06558052411948,2.22447133366714,1573.40755397828,0.0,1.0
1994-01-21,7.0,7.0,6.5,6.5,1600,2.22447133366714,2.22447133366714,2.06558052411948,2.06558052411948,5034.90417273047,0.0,1.0
1994-01-24,6.5,7.0,6.5,6.5,15200,2.06558052411948,2.22447133366714,2.06558052411948,2.06558052411948,47831.5896409396,0.0,1.0
1994-01-25,6.5,6.75,6.25,6.25,10700,2.06558052411948,2.14502592889331,1.98613511934566,1.98613511934566,33670.9216551351,0.0,1.0
1994-01-26,6.5,7.0,6.5,7.0,2300,2.06558052411948,2.22447133366714,2.06558052411948,2.22447133366714,7237.67474830008,0.0,1.0
1994-01-27,6.5,6.62,6.25,6.5,14200,2.06558052411948,2.10371431841092,1.98613511934566,2.06558052411948,44684.7745329831,0.0,1.0
1994-01-28,6.5,6.5,6.0,6.25,4500,2.06558052411948,2.06558052411948,1.90668971457183,1.98613511934566,14160.6679858045,0.0,1.0
1994-01-31,6.5,6.5,6.0,6.38,1500,2.06558052411948,2.06558052411948,1.90668971457183,2.02744672982805,4720.22266193483,0.0,1.0
1994-02-01,6.0,6.38,6.0,6.0,3400,1.90668971457183,2.02744672982805,1.90668971457183,1.90668971457183,10699.1713670523,0.0,1.0
1994-02-02,6.25,6.38,6.0,6.38,4400,1.98613511934566,2.02744672982805,1.90668971457183,2.02744672982805,13845.9864750088,0.0,1.0
1994-02-03,6.25,6.75,6.0,6.38,8900,1.98613511934566,2.14502592889331,1.90668971457183,2.02744672982805,28006.6544608133,0.0,1.0
1994-02-04,6.25,6.75,6.25,6.75,11900,1.98613511934566,2.14502592889331,1.98613511934566,2.14502592889331,37447.0997846829,0.0,1.0
1994-02-07,5.75,6.5,5.75,5.75,5100,1.827244309798,2.06558052411948,1.827244309798,1.827244309798,16048.7570505784,0.0,1.0
1994-02-08,6.0,6.5,5.75,6.25,8900,1.90668971457183,2.06558052411948,1.827244309798,1.98613511934566,28006.6544608133,0.0,1.0
1994-02-09,6.5,6.5,6.0,6.0,4700,2.06558052411948,2.06558052411948,1.90668971457183,1.90668971457183,14790.0310073958,0.0,1.0
1994-02-10,6.5,6.5,6.25,6.25,60000,2.06558052411948,2.06558052411948,1.98613511934566,1.98613511934566,188808.906477393,0.0,1.0
1994-02-11,6.38,6.5,6.25,6.25,3600,2.02744672982805,2.06558052411948,1.98613511934566,1.98613511934566,11328.5343886436,0.0,1.0
1994-02-14,6.25,6.38,6.25,6.38,1300,1.98613511934566,2.02744672982805,1.98613511934566,2.02744672982805,4090.85964034351,0.0,1.0
1994-02-15,7.0,7.0,6.25,6.25,8700,2.22447133366714,2.22447133366714,1.98613511934566,1.98613511934566,27377.2914392219,0.0,1.0
1994-02-16,6.75,6.75,6.25,6.25,3200,2.14502592889331,2.14502592889331,1.98613511934566,1.98613511934566,10069.808345461,0.0,1.0
1994-02-17,6.75,6.75,6.0,6.25,11800,2.14502592889331,2.14502592889331,1.90668971457183,1.98613511934566,37132.4182738873,0.0,1.0
1994-02-18,6.5,6.5,6.0,6.5,1800,2.06558052411948,2.06558052411948,1.90668971457183,2.06558052411948,5664.2671943218,0.0,1.0
1994-02-22,6.0,6.0,6.0,6.0,1500,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,4720.22266193483,0.0,1.0
1994-02-23,6.25,6.25,6.0,6.0,10800,1.98613511934566,1.98613511934566,1.90668971457183,1.90668971457183,33985.6031659307,0.0,1.0
1994-02-24,5.75,5.75,5.75,5.75,4300,1.827244309798,1.827244309798,1.827244309798,1.827244309798,13531.3049642132,0.0,1.0
1994-02-25,6.0,6.0,5.5,6.0,1200,1.90668971457183,1.90668971457183,1.74779890502418,1.90668971457183,3776.17812954786,0.0,1.0
1994-02-28,5.5,6.0,5.5,6.0,700,1.74779890502418,1.90668971457183,1.74779890502418,1.90668971457183,2202.77057556958,0.0,1.0
1994-03-01,6.0,6.0,5.5,5.87,3300,1.90668971457183,1.90668971457183,1.74779890502418,1.86537810408944,10384.4898562566,0.0,1.0
1994-03-02,5.5,6.0,5.5,5.5,9700,1.74779890502418,1.90668971457183,1.74779890502418,1.74779890502418,30524.1065471785,0.0,1.0
1994-03-03,6.0,6.0,5.75,5.75,66400,1.90668971457183,1.90668971457183,1.827244309798,1.827244309798,208948.523168315,0.0,1.0
1994-03-04,6.13,6.13,5.75,5.75,10300,1.94800132505422,1.94800132505422,1.827244309798,1.827244309798,32412.1956119525,0.0,1.0
1994-03-07,5.75,6.0,5.75,6.0,3800,1.827244309798,1.90668971457183,1.827244309798,1.90668971457183,11957.8974102349,0.0,1.0
1994-03-08,6.0,6.0,5.75,5.75,40100,1.90668971457183,1.90668971457183,1.827244309798,1.827244309798,126187.285829058,0.0,1.0
1994-03-09,5.75,6.25,5.75,6.25,24600,1.827244309798,1.98613511934566,1.827244309798,1.98613511934566,77411.6516557313,0.0,1.0
1994-03-10,6.0,6.13,6.0,6.13,16400,1.90668971457183,1.94800132505422,1.90668971457183,1.94800132505422,51607.7677704875,0.0,1.0
1994-03-11,6.0,6.25,6.0,6.25,7700,1.90668971457183,1.98613511934566,1.90668971457183,1.98613511934566,24230.4763312655,0.0,1.0
1994-03-14,6.38,6.5,6.0,6.5,15100,2.02744672982805,2.06558052411948,1.90668971457183,2.06558052411948,47516.9081301438,0.0,1.0
1994-03-15,6.5,6.5,6.13,6.13,2100,2.06558052411948,2.06558052411948,1.94800132505422,1.94800132505422,6608.31172670877,0.0,1.0
1994-03-16,6.5,6.5,6.0,6.0,1300,2.06558052411948,2.06558052411948,1.90668971457183,1.90668971457183,4090.85964034352,0.0,1.0
1994-03-17,6.5,6.5,6.0,6.0,6500,2.06558052411948,2.06558052411948,1.90668971457183,1.90668971457183,20454.2982017176,0.0,1.0
1994-03-18,6.25,6.5,6.0,6.0,7300,1.98613511934566,2.06558052411948,1.90668971457183,1.90668971457183,22971.7502880828,0.0,1.0
1994-03-21,5.5,6.0,5.5,6.0,4100,1.74779890502418,1.90668971457183,1.74779890502418,1.90668971457183,12901.9419426218,0.0,1.0
1994-03-22,5.5,5.5,5.5,5.5,1300,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,4090.85964034351,0.0,1.0
1994-03-23,5.5,6.0,5.5,5.5,11800,1.74779890502418,1.90668971457183,1.74779890502418,1.74779890502418,37132.4182738873,0.0,1.0
1994-03-24,6.0,6.0,5.5,5.75,34000,1.90668971457183,1.90668971457183,1.74779890502418,1.827244309798,106991.713670523,0.0,1.0
1994-03-25,5.5,6.0,5.5,5.5,800,1.74779890502418,1.90668971457183,1.74779890502418,1.74779890502418,2517.45208636524,0.0,1.0
1994-03-28,6.0,6.0,5.5,6.0,7300,1.90668971457183,1.90668971457183,1.74779890502418,1.90668971457183,22971.7502880828,0.0,1.0
1994-03-29,5.87,5.87,5.87,5.87,1000,1.86537810408944,1.86537810408944,1.86537810408944,1.86537810408944,3146.81510795655,0.0,1.0
1994-03-30,5.5,6.0,5.5,5.5,3800,1.74779890502418,1.90668971457183,1.74779890502418,1.74779890502418,11957.8974102349,0.0,1.0
1994-03-31,6.0,6.0,5.5,5.5,5800,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,18251.527626148,0.0,1.0
1994-04-04,5.0,5.0,5.0,5.0,700,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,2202.77057556958,0.0,1.0
1994-04-05,6.0,6.0,6.0,6.0,2600,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,8181.71928068703,0.0,1.0
1994-04-06,6.0,6.0,5.0,5.5,5400,1.90668971457183,1.90668971457183,1.58890809547653,1.74779890502418,16992.8015829654,0.0,1.0
1994-04-07,6.0,6.0,5.0,5.0,3700,1.90668971457183,1.90668971457183,1.58890809547653,1.58890809547653,11643.2158994392,0.0,1.0
1994-04-08,5.38,6.0,5.38,6.0,4800,1.70966511073274,1.90668971457183,1.70966511073274,1.90668971457183,15104.7125181915,0.0,1.0
1994-04-11,5.0,5.0,5.0,5.0,300,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,944.044532386962,0.0,1.0
1994-04-12,5.75,5.75,5.25,5.25,8300,1.827244309798,1.827244309798,1.66835350025035,1.66835350025035,26118.5653960394,0.0,1.0
1994-04-13,6.0,6.0,5.5,5.62,4800,1.90668971457183,1.90668971457183,1.74779890502418,1.78593269931561,15104.7125181914,0.0,1.0
1994-04-14,6.0,6.0,5.5,5.5,1200,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,3776.17812954786,0.0,1.0
1994-04-15,6.25,6.25,5.5,6.0,20900,1.98613511934566,1.98613511934566,1.74779890502418,1.90668971457183,65768.4357562918,0.0,1.0
1994-04-18,6.25,6.5,6.0,6.0,20100,1.98613511934566,2.06558052411948,1.90668971457183,1.90668971457183,63250.9836699266,0.0,1.0
1994-04-19,6.5,6.5,6.0,6.25,17000,2.06558052411948,2.06558052411948,1.90668971457183,1.98613511934566,53495.8568352614,0.0,1.0
1994-04-20,5.75,6.5,5.75,6.0,13400,1.827244309798,2.06558052411948,1.827244309798,1.90668971457183,42167.3224466179,0.0,1.0
1994-04-21,6.0,6.5,6.0,6.0,4500,1.90668971457183,2.06558052411948,1.90668971457183,1.90668971457183,14160.6679858045,0.0,1.0
1994-04-22,6.0,6.0,6.0,6.0,100,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,314.681510795655,0.0,1.0
1994-04-25,6.25,6.25,6.0,6.0,1300,1.98613511934566,1.98613511934566,1.90668971457183,1.90668971457183,4090.85964034351,0.0,1.0
1994-04-26,6.25,6.25,6.25,6.25,0,1.98613511934566,1.98613511934566,1.98613511934566,1.98613511934566,0,0.0,1.0
1994-04-28,6.0,6.5,6.0,6.0,10500,1.90668971457183,2.06558052411948,1.90668971457183,1.90668971457183,33041.5586335438,0.0,1.0
1994-04-29,6.0,6.0,6.0,6.0,5000,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,15734.0755397828,0.0,1.0
1994-05-02,6.25,6.25,5.75,6.25,2700,1.98613511934566,1.98613511934566,1.827244309798,1.98613511934566,8496.40079148267,0.0,1.0
1994-05-03,6.0,6.0,5.5,5.75,6900,1.90668971457183,1.90668971457183,1.74779890502418,1.827244309798,21713.0242449002,0.0,1.0
1994-05-04,5.75,5.87,5.5,5.87,5100,1.827244309798,1.86537810408944,1.74779890502418,1.86537810408944,16048.7570505784,0.0,1.0
1994-05-05,6.0,6.5,5.75,6.0,14400,1.90668971457183,2.06558052411948,1.827244309798,1.90668971457183,45314.1375545743,0.0,1.0
1994-05-06,6.25,6.25,5.75,5.75,1300,1.98613511934566,1.98613511934566,1.827244309798,1.827244309798,4090.85964034351,0.0,1.0
1994-05-09,6.0,6.0,6.0,6.0,700,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,2202.77057556959,0.0,1.0
1994-05-10,6.0,6.0,6.0,6.0,1200,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,3776.17812954786,0.0,1.0
1994-05-11,6.25,6.25,6.0,6.0,4700,1.98613511934566,1.98613511934566,1.90668971457183,1.90668971457183,14790.0310073958,0.0,1.0
1994-05-12,6.25,6.25,5.75,5.75,2200,1.98613511934566,1.98613511934566,1.827244309798,1.827244309798,6922.9932375044,0.0,1.0
1994-05-13,5.75,5.75,5.75,5.75,1500,1.827244309798,1.827244309798,1.827244309798,1.827244309798,4720.22266193484,0.0,1.0
1994-05-16,6.25,6.25,5.87,6.25,1900,1.98613511934566,1.98613511934566,1.86537810408944,1.98613511934566,5978.94870511744,0.0,1.0
1994-05-17,5.5,6.25,5.5,6.25,600,1.74779890502418,1.98613511934566,1.74779890502418,1.98613511934566,1888.08906477393,0.0,1.0
1994-05-18,5.75,5.87,5.75,5.87,500,1.827244309798,1.86537810408944,1.827244309798,1.86537810408944,1573.40755397828,0.0,1.0
1994-05-19,6.5,6.5,6.0,6.25,38300,2.06558052411948,2.06558052411948,1.90668971457183,1.98613511934566,120523.018634736,0.0,1.0
1994-05-20,6.0,6.5,6.0,6.0,3500,1.90668971457183,2.06558052411948,1.90668971457183,1.90668971457183,11013.8528778479,0.0,1.0
1994-05-23,6.0,6.5,6.0,6.5,2400,1.90668971457183,2.06558052411948,1.90668971457183,2.06558052411948,7552.35625909572,0.0,1.0
1994-05-24,6.0,6.0,6.0,6.0,0,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,0,0.0,1.0
1994-05-25,6.0,6.0,5.5,6.0,10600,1.90668971457183,1.90668971457183,1.74779890502418,1.90668971457183,33356.2401443394,0.0,1.0
1994-05-26,6.0,6.0,5.25,5.5,1300,1.90668971457183,1.90668971457183,1.66835350025035,1.74779890502418,4090.85964034352,0.0,1.0
1994-05-27,6.0,6.0,5.25,5.25,5200,1.90668971457183,1.90668971457183,1.66835350025035,1.66835350025035,16363.4385613741,0.0,1.0
1994-05-31,6.0,6.0,6.0,6.0,0,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,0,0.0,1.0
1994-06-01,5.75,5.75,5.25,5.25,5300,1.827244309798,1.827244309798,1.66835350025035,1.66835350025035,16678.1200721698,0.0,1.0
1994-06-02,5.87,6.0,5.25,5.25,6300,1.86537810408944,1.90668971457183,1.66835350025035,1.66835350025035,19824.9351801263,0.0,1.0
1994-06-03,5.25,5.5,5.25,5.5,600,1.66835350025035,1.74779890502418,1.66835350025035,1.74779890502418,1888.08906477393,0.0,1.0
1994-06-06,5.5,5.5,5.5,5.5,500,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,1573.40755397827,0.0,1.0
1994-06-07,6.0,6.0,5.5,5.5,1000,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,3146.81510795655,0.0,1.0
1994-06-08,6.0,6.0,5.5,5.5,1500,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,4720.22266193483,0.0,1.0
1994-06-09,5.5,6.0,5.5,5.5,600,1.74779890502418,1.90668971457183,1.74779890502418,1.74779890502418,1888.08906477393,0.0,1.0
1994-06-10,5.5,5.62,5.5,5.62,1100,1.74779890502418,1.78593269931561,1.74779890502418,1.78593269931561,3461.4966187522,0.0,1.0
1994-06-13,5.5,5.5,5.5,5.5,3800,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,11957.8974102349,0.0,1.0
1994-06-14,5.5,5.5,5.5,5.5,1200,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,3776.17812954786,0.0,1.0
1994-06-15,6.0,6.0,5.5,5.5,14500,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,45628.81906537,0.0,1.0
1994-06-16,5.75,6.0,5.5,5.75,12300,1.827244309798,1.90668971457183,1.74779890502418,1.827244309798,38705.8258278657,0.0,1.0
1994-06-17,6.0,6.0,6.0,6.0,100,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,314.681510795655,0.0,1.0
1994-06-20,5.5,6.0,5.5,6.0,400,1.74779890502418,1.90668971457183,1.74779890502418,1.90668971457183,1258.72604318262,0.0,1.0
1994-06-21,5.75,5.75,5.5,5.5,6700,1.827244309798,1.827244309798,1.74779890502418,1.74779890502418,21083.6612233089,0.0,1.0
1994-06-22,5.5,5.75,5.5,5.75,1400,1.74779890502418,1.827244309798,1.74779890502418,1.827244309798,4405.54115113917,0.0,1.0
1994-06-23,6.0,6.0,5.5,5.5,27900,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,87796.1415119878,0.0,1.0
1994-06-24,5.5,5.5,5.5,5.5,1800,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,5664.26719432179,0.0,1.0
1994-06-27,5.5,5.5,5.5,5.5,500,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,1573.40755397827,0.0,1.0
1994-06-28,5.0,5.5,5.0,5.5,2200,1.58890809547653,1.74779890502418,1.58890809547653,1.74779890502418,6922.99323750439,0.0,1.0
1994-06-29,5.0,5.75,5.0,5.0,1800,1.58890809547653,1.827244309798,1.58890809547653,1.58890809547653,5664.26719432177,0.0,1.0
1994-06-30,5.0,5.0,5.0,5.0,600,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,1888.08906477392,0.0,1.0
1994-07-01,5.75,5.75,5.0,5.0,1100,1.827244309798,1.827244309798,1.58890809547653,1.58890809547653,3461.49661875221,0.0,1.0
1994-07-05,5.0,5.38,5.0,5.0,5400,1.58890809547653,1.70966511073274,1.58890809547653,1.58890809547653,16992.8015829653,0.0,1.0
1994-07-06,5.0,5.0,5.0,5.0,2500,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,7867.03776989135,0.0,1.0
1994-07-07,5.0,5.0,5.0,5.0,1500,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,4720.22266193481,0.0,1.0
1994-07-08,5.0,5.0,5.0,5.0,2100,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,6608.31172670874,0.0,1.0
1994-07-11,5.12,5.5,5.0,5.5,6100,1.62704188976796,1.74779890502418,1.58890809547653,1.74779890502418,19195.572158535,0.0,1.0
1994-07-12,5.5,5.5,4.75,4.75,63900,1.74779890502418,1.74779890502418,1.5094626907027,1.5094626907027,201081.485398423,0.0,1.0
1994-07-13,5.0,5.5,4.88,5.25,3700,1.58890809547653,1.74779890502418,1.55077430118509,1.66835350025035,11643.2158994392,0.0,1.0
1994-07-14,5.0,5.0,5.0,5.0,0,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,0,0.0,1.0
1994-07-15,5.5,5.5,5.5,5.5,200,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,629.363021591309,0.0,1.0
1994-07-18,5.5,5.5,5.5,5.5,0,1.74779890502418,1.74779890502418,1.74779890502418,1.74779890502418,0,0.0,1.0
1994-07-19,5.0,5.5,4.75,4.75,23900,1.58890809547653,1.74779890502418,1.5094626907027,1.5094626907027,75208.8810801613,0.0,1.0
1994-07-20,5.5,5.5,5.0,5.0,6000,1.74779890502418,1.74779890502418,1.58890809547653,1.58890809547653,18880.8906477393,0.0,1.0
1994-07-21,5.0,5.0,5.0,5.0,100,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,314.681510795654,0.0,1.0
1994-07-22,5.38,5.75,5.0,5.38,14000,1.70966511073274,1.827244309798,1.58890809547653,1.70966511073274,44055.4115113917,0.0,1.0
1994-07-25,5.0,5.0,5.0,5.0,800,1.58890809547653,1.58890809547653,1.58890809547653,1.58890809547653,2517.45208636523,0.0,1.0
1994-07-26,5.0,5.75,5.0,5.38,19600,1.58890809547653,1.827244309798,1.58890809547653,1.70966511073274,61677.5761159482,0.0,1.0
1994-07-27,6.0,6.0,5.25,5.62,29900,1.90668971457183,1.90668971457183,1.66835350025035,1.78593269931561,94089.7717279009,0.0,1.0
1994-07-28,5.5,6.0,5.25,5.5,23600,1.74779890502418,1.90668971457183,1.66835350025035,1.74779890502418,74264.8365477745,0.0,1.0
1994-07-29,5.87,5.87,5.5,5.87,1300,1.86537810408944,1.86537810408944,1.74779890502418,1.86537810408944,4090.85964034352,0.0,1.0
1994-08-01,6.0,6.0,5.5,5.5,400,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,1258.72604318262,0.0,1.0
1994-08-02,5.5,6.0,5.5,6.0,1700,1.74779890502418,1.90668971457183,1.74779890502418,1.90668971457183,5349.58568352613,0.0,1.0
1994-08-03,6.0,6.0,5.5,6.0,12800,1.90668971457183,1.90668971457183,1.74779890502418,1.90668971457183,40279.2333818439,0.0,1.0
1994-08-04,6.0,6.0,5.5,5.5,18500,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,58216.0794971962,0.0,1.0
1994-08-05,6.0,6.0,5.5,5.5,2300,1.90668971457183,1.90668971457183,1.74779890502418,1.74779890502418,7237.67474830007,0.0,1.0
1994-08-08,5.75,6.0,5.5,5.5,14200,1.827244309798,1.90668971457183,1.74779890502418,1.74779890502418,44684.7745329831,0.0,1.0
1994-08-09,6.0,6.0,6.0,6.0,1800,1.90668971457183,1.90668971457183,1.90668971457183,1.90668971457183,5664.26719432179,0.0,1.0
1994-08-10,6.75,6.75,5.75,5.75,54800,2.14502592889331,2.14502592889331,1.827244309798,1.827244309798,172445.467916019,0.0,1.0
1994-08-11,7.25,7.5,6.25,6.75,42500,2.30391673844096,2.38336214321479,1.98613511934566,2.14502592889331,133739.642088154,0.0,1.0
1994-08-12,7.25,7.5,6.75,6.75,13000,2.30391673844096,2.38336214321479,2.14502592889331,2.14502592889331,40908.5964034352,0.0,1.0
1994-08-15,7.0,7.5,6.5,6.94,7700,2.22447133366714,2.38336214321479,2.06558052411948,2.20540443652142,24230.4763312654,0.0,1.0
1994-08-16,8.0,8.0,7.0,7.0,33300,2.54225295276244,2.54225295276244,2.22447133366714,2.22447133366714,104788.943094953,0.0,1.0
1994-08-17,7.5,8.75,7.5,8.25,47400,2.38336214321479,2.78058916708392,2.38336214321479,2.62169835753627,149159.03611714,0.0,1.0
1994-08-18,7.75,7.75,7.75,7.75,2500,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,7867.03776989139,0.0,1.0
1994-08-19,7.25,7.25,7.25,7.25,300,2.30391673844096,2.30391673844096,2.30391673844096,2.30391673844096,944.044532386966,0.0,1.0
1994-08-22,8.0,8.0,7.75,8.0,2200,2.54225295276244,2.54225295276244,2.46280754798861,2.54225295276244,6922.99323750441,0.0,1.0
1994-08-23,8.0,8.0,7.5,7.75,15800,2.54225295276244,2.54225295276244,2.38336214321479,2.46280754798861,49719.6787057135,0.0,1.0
1994-08-24,8.0,8.0,7.5,7.5,37400,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,117690.885037575,0.0,1.0
1994-08-25,8.0,8.0,7.5,8.0,2000,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,6293.6302159131,0.0,1.0
1994-08-26,8.0,8.0,7.5,7.5,4100,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,12901.9419426219,0.0,1.0
1994-08-29,8.0,8.0,7.5,7.5,14300,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,44999.4560437787,0.0,1.0
1994-08-30,8.0,8.0,7.5,8.0,13000,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,40908.5964034352,0.0,1.0
1994-08-31,8.0,8.0,7.5,7.75,7500,2.54225295276244,2.54225295276244,2.38336214321479,2.46280754798861,23601.1133096741,0.0,1.0
1994-09-01,8.0,8.0,7.5,8.0,4200,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,13216.6234534175,0.0,1.0
1994-09-02,8.0,8.0,7.5,7.5,15500,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,48775.6341733266,0.0,1.0
1994-09-06,8.0,8.0,7.5,8.0,6600,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,20768.9797125132,0.0,1.0
1994-09-07,8.0,8.0,7.5,8.0,4700,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,14790.0310073958,0.0,1.0
1994-09-08,8.0,8.0,7.5,8.0,5300,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,16678.1200721697,0.0,1.0
1994-09-09,7.5,8.0,7.5,8.0,2300,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,7237.67474830006,0.0,1.0
1994-09-12,8.0,8.0,8.0,8.0,13800,2.54225295276244,2.54225295276244,2.54225295276244,2.54225295276244,43426.0484898004,0.0,1.0
1994-09-13,7.5,8.0,7.5,7.5,16700,2.38336214321479,2.54225295276244,2.38336214321479,2.38336214321479,52551.8123028744,0.0,1.0
1994-09-14,8.0,8.0,7.5,8.0,49900,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,157026.073887032,0.0,1.0
1994-09-15,8.0,8.0,7.5,7.5,39500,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,124299.196764284,0.0,1.0
1994-09-16,7.5,8.0,7.5,8.0,11300,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,35559.010719909,0.0,1.0
1994-09-19,8.0,8.0,7.25,7.25,18500,2.54225295276244,2.54225295276244,2.30391673844096,2.30391673844096,58216.0794971962,0.0,1.0
1994-09-20,8.0,8.0,7.25,8.0,159600,2.54225295276244,2.54225295276244,2.30391673844096,2.54225295276244,502231.691229866,0.0,1.0
1994-09-21,8.0,8.0,7.5,7.5,98900,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,311220.014176903,0.0,1.0
1994-09-22,8.0,8.0,7.5,8.0,21900,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,68915.2508642485,0.0,1.0
1994-09-23,7.75,8.0,7.75,8.0,10400,2.46280754798861,2.54225295276244,2.46280754798861,2.54225295276244,32726.8771227482,0.0,1.0
1994-09-26,7.75,8.12,7.75,7.75,7600,2.46280754798861,2.58038674705388,2.46280754798861,2.46280754798861,23915.7948204698,0.0,1.0
1994-09-27,8.0,8.12,7.75,7.81,4800,2.54225295276244,2.58038674705388,2.46280754798861,2.48187444513433,15104.7125181914,0.0,1.0
1994-09-28,7.75,8.12,7.75,7.75,1000,2.46280754798861,2.58038674705388,2.46280754798861,2.46280754798861,3146.81510795656,0.0,1.0
1994-09-29,8.12,8.12,8.12,8.12,1000,2.58038674705388,2.58038674705388,2.58038674705388,2.58038674705388,3146.81510795655,0.0,1.0
1994-09-30,8.12,8.12,7.75,7.75,16700,2.58038674705388,2.58038674705388,2.46280754798861,2.46280754798861,52551.8123028743,0.0,1.0
1994-10-03,8.12,8.12,7.75,7.75,2000,2.58038674705388,2.58038674705388,2.46280754798861,2.46280754798861,6293.63021591309,0.0,1.0
1994-10-04,7.5,8.12,7.5,7.75,27900,2.38336214321479,2.58038674705388,2.38336214321479,2.46280754798861,87796.1415119877,0.0,1.0
1994-10-05,7.75,8.0,7.5,7.5,34000,2.46280754798861,2.54225295276244,2.38336214321479,2.38336214321479,106991.713670523,0.0,1.0
1994-10-06,7.5,8.12,7.5,7.5,5700,2.38336214321479,2.58038674705388,2.38336214321479,2.38336214321479,17936.8461153523,0.0,1.0
1994-10-07,8.0,8.0,7.5,7.5,15300,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,48146.2711517352,0.0,1.0
1994-10-10,7.5,8.12,7.5,7.5,12900,2.38336214321479,2.58038674705388,2.38336214321479,2.38336214321479,40593.9148926395,0.0,1.0
1994-10-11,7.5,8.12,7.5,7.5,14100,2.38336214321479,2.58038674705388,2.38336214321479,2.38336214321479,44370.0930221873,0.0,1.0
1994-10-12,7.5,8.12,7.5,7.5,8300,2.38336214321479,2.58038674705388,2.38336214321479,2.38336214321479,26118.5653960394,0.0,1.0
1994-10-13,8.12,8.12,7.5,7.5,2600,2.58038674705388,2.58038674705388,2.38336214321479,2.38336214321479,8181.71928068702,0.0,1.0
1994-10-14,8.12,8.12,7.5,7.5,16800,2.58038674705388,2.58038674705388,2.38336214321479,2.38336214321479,52866.49381367,0.0,1.0
1994-10-17,7.75,8.12,7.75,8.12,5100,2.46280754798861,2.58038674705388,2.46280754798861,2.58038674705388,16048.7570505784,0.0,1.0
1994-10-18,8.25,8.25,8.0,8.12,11500,2.62169835753627,2.62169835753627,2.54225295276244,2.58038674705388,36188.3737415003,0.0,1.0
1994-10-19,7.75,8.25,7.75,8.0,7900,2.46280754798861,2.62169835753627,2.46280754798861,2.54225295276244,24859.8393528568,0.0,1.0
1994-10-20,8.25,8.25,7.75,8.25,4200,2.62169835753627,2.62169835753627,2.46280754798861,2.62169835753627,13216.6234534175,0.0,1.0
1994-10-21,7.88,8.25,7.75,8.25,5200,2.504119158471,2.62169835753627,2.46280754798861,2.62169835753627,16363.4385613741,0.0,1.0
1994-10-24,8.12,8.25,7.88,8.25,7300,2.58038674705388,2.62169835753627,2.504119158471,2.62169835753627,22971.7502880828,0.0,1.0
1994-10-25,8.0,8.25,7.88,8.25,6000,2.54225295276244,2.62169835753627,2.504119158471,2.62169835753627,18880.8906477393,0.0,1.0
1994-10-26,8.5,9.25,8.0,8.0,46200,2.70114376231009,2.93947997663157,2.54225295276244,2.54225295276244,145382.857987593,0.0,1.0
1994-10-27,8.38,9.25,8.0,8.5,23000,2.66300996801866,2.93947997663157,2.54225295276244,2.70114376231009,72376.7474830006,0.0,1.0
1994-10-28,8.25,8.75,8.0,8.75,2800,2.62169835753627,2.78058916708392,2.54225295276244,2.78058916708392,8811.08230227833,0.0,1.0
1994-10-31,8.25,8.5,8.25,8.25,1900,2.62169835753627,2.70114376231009,2.62169835753627,2.62169835753627,5978.94870511744,0.0,1.0
1994-11-01,8.25,8.75,8.25,8.25,81200,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,255521.386766072,0.0,1.0
1994-11-02,8.25,8.75,8.25,8.75,31900,2.62169835753627,2.78058916708392,2.62169835753627,2.78058916708392,100383.401943814,0.0,1.0
1994-11-03,8.25,8.5,8.25,8.25,1900,2.62169835753627,2.70114376231009,2.62169835753627,2.62169835753627,5978.94870511744,0.0,1.0
1994-11-04,8.25,8.62,8.25,8.25,5000,2.62169835753627,2.73927755660153,2.62169835753627,2.62169835753627,15734.0755397827,0.0,1.0
1994-11-07,8.25,8.75,8.25,8.25,13900,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,43740.730000596,0.0,1.0
1994-11-08,8.25,8.25,8.25,8.25,6600,2.62169835753627,2.62169835753627,2.62169835753627,2.62169835753627,20768.9797125132,0.0,1.0
1994-11-09,8.25,8.75,8.25,8.25,19800,2.62169835753627,2.78058916708392,2.62169835753627,2.62169835753627,62306.9391375396,0.0,1.0
1994-11-10,8.25,8.25,8.25,8.25,500,2.62169835753627,2.62169835753627,2.62169835753627,2.62169835753627,1573.40755397827,0.0,1.0
1994-11-11,8.0,8.75,8.0,8.75,8200,2.54225295276244,2.78058916708392,2.54225295276244,2.78058916708392,25803.8838852437,0.0,1.0
1994-11-14,8.0,8.5,8.0,8.38,10500,2.54225295276244,2.70114376231009,2.54225295276244,2.66300996801866,33041.5586335438,0.0,1.0
1994-11-15,8.25,8.75,8.0,8.12,6600,2.62169835753627,2.78058916708392,2.54225295276244,2.58038674705388,20768.9797125132,0.0,1.0
1994-11-16,8.75,8.75,8.75,8.75,2000,2.78058916708392,2.78058916708392,2.78058916708392,2.78058916708392,6293.6302159131,0.0,1.0
1994-11-17,8.0,8.75,8.0,8.0,7300,2.54225295276244,2.78058916708392,2.54225295276244,2.54225295276244,22971.7502880828,0.0,1.0
1994-11-18,8.0,8.0,7.75,8.0,12400,2.54225295276244,2.54225295276244,2.46280754798861,2.54225295276244,39020.5073386612,0.0,1.0
1994-11-21,7.75,7.75,7.75,7.75,2100,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,6608.31172670877,0.0,1.0
1994-11-22,8.0,8.25,7.75,8.25,9100,2.54225295276244,2.62169835753627,2.46280754798861,2.62169835753627,28636.0174824046,0.0,1.0
1994-11-23,7.75,8.12,7.75,7.75,5500,2.46280754798861,2.58038674705388,2.46280754798861,2.46280754798861,17307.4830937611,0.0,1.0
1994-11-25,7.75,7.75,7.75,7.75,0,2.46280754798861,2.46280754798861,2.46280754798861,2.46280754798861,0,0.0,1.0
1994-11-28,8.0,8.0,7.5,8.0,14300,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,44999.4560437787,0.0,1.0
1994-11-29,7.5,7.5,7.5,7.5,2700,2.38336214321479,2.38336214321479,2.38336214321479,2.38336214321479,8496.40079148268,0.0,1.0
1994-11-30,8.0,8.25,7.5,7.5,5300,2.54225295276244,2.62169835753627,2.38336214321479,2.38336214321479,16678.1200721697,0.0,1.0
1994-12-01,8.0,8.0,7.5,7.5,6700,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,21083.6612233089,0.0,1.0
1994-12-02,7.63,7.75,7.25,7.25,6400,2.42467375369718,2.46280754798861,2.30391673844096,2.30391673844096,20139.6166909219,0.0,1.0
1994-12-05,7.25,7.25,7.25,7.25,900,2.30391673844096,2.30391673844096,2.30391673844096,2.30391673844096,2832.1335971609,0.0,1.0
1994-12-06,7.25,8.0,7.25,7.75,36600,2.30391673844096,2.54225295276244,2.30391673844096,2.46280754798861,115173.43295121,0.0,1.0
1994-12-07,7.25,8.0,7.25,7.25,5400,2.30391673844096,2.54225295276244,2.30391673844096,2.30391673844096,16992.8015829654,0.0,1.0
1994-12-08,7.05,7.25,7.05,7.25,7600,2.2403604146219,2.30391673844096,2.2403604146219,2.30391673844096,23915.7948204698,0.0,1.0
1994-12-09,7.0,7.0,7.0,7.0,2300,2.22447133366714,2.22447133366714,2.22447133366714,2.22447133366714,7237.67474830005,0.0,1.0
1994-12-12,7.0,7.75,7.0,7.0,3500,2.22447133366714,2.46280754798861,2.22447133366714,2.22447133366714,11013.8528778479,0.0,1.0
1994-12-13,7.0,7.0,7.0,7.0,6900,2.22447133366714,2.22447133366714,2.22447133366714,2.22447133366714,21713.0242449002,0.0,1.0
1994-12-14,7.5,7.75,7.0,7.75,9500,2.38336214321479,2.46280754798861,2.22447133366714,2.46280754798861,29894.7435255872,0.0,1.0
1994-12-15,7.0,7.75,7.0,7.75,12300,2.22447133366714,2.46280754798861,2.22447133366714,2.46280754798861,38705.8258278655,0.0,1.0
1994-12-16,7.0,7.75,7.0,7.0,8800,2.22447133366714,2.46280754798861,2.22447133366714,2.22447133366714,27691.9729500176,0.0,1.0
1994-12-19,7.0,7.75,7.0,7.0,3300,2.22447133366714,2.46280754798861,2.22447133366714,2.22447133366714,10384.4898562566,0.0,1.0
1994-12-20,7.25,7.75,7.0,7.25,4100,2.30391673844096,2.46280754798861,2.22447133366714,2.30391673844096,12901.9419426219,0.0,1.0
1994-12-21,7.5,7.5,6.75,7.0,11100,2.38336214321479,2.38336214321479,2.14502592889331,2.22447133366714,34929.6476983177,0.0,1.0
1994-12-22,6.75,6.88,6.75,6.75,18300,2.14502592889331,2.1863375393757,2.14502592889331,2.14502592889331,57586.7164756049,0.0,1.0
1994-12-23,6.75,6.75,6.75,6.75,600,2.14502592889331,2.14502592889331,2.14502592889331,2.14502592889331,1888.08906477393,0.0,1.0
1994-12-27,7.5,7.5,6.75,6.75,6400,2.38336214321479,2.38336214321479,2.14502592889331,2.14502592889331,20139.6166909219,0.0,1.0
1994-12-28,6.75,7.5,6.75,6.75,5800,2.14502592889331,2.38336214321479,2.14502592889331,2.14502592889331,18251.527626148,0.0,1.0
1994-12-29,6.62,7.25,6.5,6.75,25800,2.10371431841092,2.30391673844096,2.06558052411948,2.14502592889331,81187.829785279,0.0,1.0
1994-12-30,6.5,7.25,6.5,7.0,10200,2.06558052411948,2.30391673844096,2.06558052411948,2.22447133366714,32097.5141011569,0.0,1.0
1995-01-03,7.0,7.25,6.5,6.5,11300,2.22447133366714,2.30391673844096,2.06558052411948,2.06558052411948,35559.010719909,0.0,1.0
1995-01-04,7.25,7.25,6.62,6.62,4500,2.30391673844096,2.30391673844096,2.10371431841092,2.10371431841092,14160.6679858045,0.0,1.0
1995-01-05,6.5,7.25,6.5,7.25,5200,2.06558052411948,2.30391673844096,2.06558052411948,2.30391673844096,16363.4385613741,0.0,1.0
1995-01-06,6.88,7.25,6.88,7.25,2500,2.1863375393757,2.30391673844096,2.1863375393757,2.30391673844096,7867.03776989137,0.0,1.0
1995-01-09,7.25,7.25,6.5,6.5,4100,2.30391673844096,2.30391673844096,2.06558052411948,2.06558052411948,12901.9419426219,0.0,1.0
1995-01-10,7.12,7.12,7.12,7.12,200,2.26260512795857,2.26260512795857,2.26260512795857,2.26260512795857,629.363021591311,0.0,1.0
1995-01-11,7.12,7.25,6.5,6.5,2700,2.26260512795857,2.30391673844096,2.06558052411948,2.06558052411948,8496.40079148269,0.0,1.0
1995-01-12,6.5,7.25,6.5,7.12,8900,2.06558052411948,2.30391673844096,2.06558052411948,2.26260512795857,28006.6544608133,0.0,1.0
1995-01-13,7.0,7.25,7.0,7.25,600,2.22447133366714,2.30391673844096,2.22447133366714,2.30391673844096,1888.08906477393,0.0,1.0
1995-01-16,6.5,7.0,6.5,7.0,3100,2.06558052411948,2.22447133366714,2.06558052411948,2.22447133366714,9755.12683466532,0.0,1.0
1995-01-17,6.88,6.88,6.5,6.88,1300,2.1863375393757,2.1863375393757,2.06558052411948,2.1863375393757,4090.85964034351,0.0,1.0
1995-01-18,6.88,6.88,6.5,6.5,2400,2.1863375393757,2.1863375393757,2.06558052411948,2.06558052411948,7552.35625909572,0.0,1.0
1995-01-19,6.5,6.5,6.5,6.5,3500,2.06558052411948,2.06558052411948,2.06558052411948,2.06558052411948,11013.8528778479,0.0,1.0
1995-01-20,7.0,7.0,6.5,6.5,2500,2.22447133366714,2.22447133366714,2.06558052411948,2.06558052411948,7867.03776989136,0.0,1.0
1995-01-23,6.5,6.88,6.25,6.5,16300,2.06558052411948,2.1863375393757,1.98613511934566,2.06558052411948,51293.0862596919,0.0,1.0
1995-01-24,6.25,6.75,6.25,6.75,4600,1.98613511934566,2.14502592889331,1.98613511934566,2.14502592889331,14475.3494966001,0.0,1.0
1995-01-25,6.25,6.75,6.25,6.25,4400,1.98613511934566,2.14502592889331,1.98613511934566,1.98613511934566,13845.9864750088,0.0,1.0
1995-01-26,6.5,6.75,6.25,6.25,5500,2.06558052411948,2.14502592889331,1.98613511934566,1.98613511934566,17307.4830937611,0.0,1.0
1995-01-27,6.25,6.75,6.25,6.25,2000,1.98613511934566,2.14502592889331,1.98613511934566,1.98613511934566,6293.63021591309,0.0,1.0
1995-01-30,6.25,6.75,6.25,6.38,12800,1.98613511934566,2.14502592889331,1.98613511934566,2.02744672982805,40279.2333818438,0.0,1.0
1995-01-31,6.25,6.25,6.25,6.25,600,1.98613511934566,1.98613511934566,1.98613511934566,1.98613511934566,1888.08906477393,0.0,1.0
1995-02-01,6.62,6.75,6.25,6.25,12600,2.10371431841092,2.14502592889331,1.98613511934566,1.98613511934566,39649.8703602525,0.0,1.0
1995-02-02,6.25,6.75,6.25,6.75,4000,1.98613511934566,2.14502592889331,1.98613511934566,2.14502592889331,12587.2604318262,0.0,1.0
1995-02-03,6.56,7.0,6.25,6.5,5100,2.0846474212652,2.22447133366714,1.98613511934566,2.06558052411948,16048.7570505784,0.0,1.0
1995-02-06,6.5,7.0,6.25,7.0,3100,2.06558052411948,2.22447133366714,1.98613511934566,2.22447133366714,9755.12683466532,0.0,1.0
1995-02-07,6.5,7.0,6.25,7.0,3400,2.06558052411948,2.22447133366714,1.98613511934566,2.22447133366714,10699.1713670523,0.0,1.0
1995-02-08,6.88,7.0,6.25,6.25,60700,2.1863375393757,2.22447133366714,1.98613511934566,1.98613511934566,191011.677052963,0.0,1.0
1995-02-09,7.12,7.12,6.5,6.81,53400,2.26260512795857,2.26260512795857,2.06558052411948,2.16409282603903,168039.92676488,0.0,1.0
1995-02-10,7.25,7.25,6.75,7.25,29700,2.30391673844096,2.30391673844096,2.14502592889331,2.30391673844096,93460.4087063096,0.0,1.0
1995-02-13,7.0,7.25,6.75,7.25,13500,2.22447133366714,2.30391673844096,2.14502592889331,2.30391673844096,42482.0039574134,0.0,1.0
1995-02-14,7.5,8.25,7.0,7.0,100800,2.38336214321479,2.62169835753627,2.22447133366714,2.22447133366714,317198.96288202,0.0,1.0
1995-02-15,8.25,8.25,7.5,8.25,9000,2.62169835753627,2.62169835753627,2.38336214321479,2.62169835753627,28321.3359716089,0.0,1.0
1995-02-16,7.5,8.5,7.5,8.5,31800,2.38336214321479,2.70114376231009,2.38336214321479,2.70114376231009,100068.720433018,0.0,1.0
1995-02-17,8.0,8.0,7.5,8.0,3500,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,11013.8528778479,0.0,1.0
1995-02-21,7.56,8.25,7.5,8.0,27100,2.40242904036051,2.62169835753627,2.38336214321479,2.54225295276244,85278.6894256224,0.0,1.0
1995-02-22,8.25,8.25,8.0,8.25,13800,2.62169835753627,2.62169835753627,2.54225295276244,2.62169835753627,43426.0484898004,0.0,1.0
1995-02-23,7.56,8.12,7.5,7.5,6100,2.40242904036051,2.58038674705388,2.38336214321479,2.38336214321479,19195.5721585349,0.0,1.0
1995-02-24,8.25,8.25,7.5,7.5,11500,2.62169835753627,2.62169835753627,2.38336214321479,2.38336214321479,36188.3737415003,0.0,1.0
1995-02-27,7.5,8.25,7.5,8.25,11700,2.38336214321479,2.62169835753627,2.38336214321479,2.62169835753627,36817.7367630916,0.0,1.0
1995-02-28,7.75,8.25,7.5,7.5,5700,2.46280754798861,2.62169835753627,2.38336214321479,2.38336214321479,17936.8461153524,0.0,1.0
1995-03-01,7.5,8.25,7.5,7.5,6900,2.38336214321479,2.62169835753627,2.38336214321479,2.38336214321479,21713.0242449002,0.0,1.0
1995-03-02,7.5,7.5,7.5,7.5,0,2.38336214321479,2.38336214321479,2.38336214321479,2.38336214321479,0,0.0,1.0
1995-03-03,7.5,8.0,7.5,8.0,3200,2.38336214321479,2.54225295276244,2.38336214321479,2.54225295276244,10069.808345461,0.0,1.0
1995-03-06,8.0,8.0,7.5,7.5,36000,2.54225295276244,2.54225295276244,2.38336214321479,2.38336214321479,113285.343886436,0.0,1.0
1995-03-07,8.0,8.0,7.5,8.0,10500,2.54225295276244,2.54225295276244,2.38336214321479,2.54225295276244,33041.5586335438,0.0,1.0
1995-03-08,7.25,8.0,7.0,8.0,11500,2.30391673844096,2.54225295276244,2.22447133366714,2.54225295276244,36188.3737415004,0.0,1.0
1995-03-09,7.5,7.5,6.75,7.5,1900,2.38336214321479,2.38336214321479,2.14502592889331,2.38336214321479,5978.94870511744,0.0,1.0
1995-03-10,6.75,7.5,6.75,7.25,3000,2.14502592889331,2.38336214321479,2.14502592889331,2.30391673844096,9440.44532386965,0.0,1.0
1995-03-13,6.81,7.5,6.75,7.5,28900,2.16409282603903,2.38336214321479,2.14502592889331,2.38336214321479,90942.9566199442,0.0,1.0
1995-03-14,6.75,7.25,6.75,6.75,6700,2.14502592889331,2.30391673844096,2.14502592889331,2.14502592889331,21083.6612233089,0.0,1.0
1995-03-15,6.88,7.25,6.75,7.25,7000,2.1863375393757,2.30391673844096,2.14502592889331,2.30391673844096,22027.7057556958,0.0,1.0
1995-03-16,7.25,7.25,6.75,6.75,1200,2.30391673844096,2.30391673844096,2.14502592889331,2.14502592889331,3776.17812954786,0.0,1.0
1995-03-17,6.75,7.25,6.75,6.75,3100,2.14502592889331,2.30391673844096,2.14502592889331,2.14502592889331,9755.12683466531,0.0,1.0
1995-03-20,7.25,7.25,6.75,6.88,1100,2.30391673844096,2.30391673844096,2.14502592889331,2.1863375393757,3461.49661875221,0.0,1.0
1995-03-21,7.25,7.25,6.75,7.25,23400,2.30391673844096,2.30391673844096,2.14502592889331,2.30391673844096,73635.4735261834,0.0,1.0
1995-03-22,6.88,7.25,6.88,7.25,18500,2.1863375393757,2.30391673844096,2.1863375393757,2.30391673844096,58216.0794971962,0.0,1.0
1995-03-23,7.25,7.25,6.88,6.88,3600,2.30391673844096,2.30391673844096,2.1863375393757,2.1863375393757,11328.5343886436,0.0,1.0
1995-03-24,7.5,7.5,6.88,7.0,22200,2.38336214321479,2.38336214321479,2.1863375393757,2.22447133366714,69859.2953966354,0.0,1.0
1995-03-27,7.5,7.5,7.0,7.0,4700,2.38336214321479,2.38336214321479,2.22447133366714,2.22447133366714,14790.0310073958,0.0,1.0
1995-03-28,7.0,7.5,7.0,7.5,2500,2.22447133366714,2.38336214321479,2.22447133366714,2.38336214321479,7867.03776989136,0.0,1.0
1995-03-29,7.25,7.5,7.25,7.5,1300,2.30391673844096,2.38336214321479,2.30391673844096,2.38336214321479,4090.85964034352,0.0,1.0
1995-03-30,7.06,7.5,7.0,7.0,13300,2.24353823081285,2.38336214321479,2.22447133366714,2.22447133366714,41852.6409358222,0.0,1.0
1995-03-31,7.5,7.5,7.25,7.25,2000,2.38336214321479,2.38336214321479,2.30391673844096,2.30391673844096,6293.6302159131,0.0,1.0
1995-04-03,7.5,7.5,7.0,7.0,2700,2.38336214321479,2.38336214321479,2.22447133366714,2.22447133366714,8496.40079148268,0.0,1.0
1995-04-04,7.5,7.5,7.0,7.0,1000,2.38336214321479,2.38336214321479,2.22447133366714,2.22447133366714,3146.81510795655,0.0,1.0
1995-04-05,7.5,7.5,7.0,7.25,3000,2.38336214321479,2.38336214321479,2.22447133366714,2.30391673844096,9440.44532386965,0.0,1.0
1995-04-06,7.5,7.5,7.5,7.5,0,2.38336214321479,2.38336214321479,2.38336214321479,2.38336214321479,0,0.0,1.0
1995-04-07,7.0,7.5,7.0,7.5,21800,2.22447133366714,2.38336214321479,2.22447133366714,2.38336214321479,68600.5693534527,0.0,1.0
1995-04-10,6.75,7.5,6.75,7.5,600,2.14502592889331,2.38336214321479,2.14502592889331,2.38336214321479,1888.08906477393,0.0,1.0
1995-04-11,7.5,7.5,6.75,6.75,700,2.38336214321479,2.38336214321479,2.14502592889331,2.14502592889331,2202.77057556958,0.0,1.0
1995-04-12,7.0,7.12,7.0,7.12,81000,2.22447133366714,2.26260512795857,2.22447133366714,2.26260512795857,254892.02374448,0.0,1.0
1995-04-13,7.5,7.5,7.0,7.5,8000,2.38336214321479,2.38336214321479,2.22447133366714,2.38336214321479,25174.5208636524,0.0,1.0
1995-04-17,7.25,7.5,7.0,7.5,3300,2.30391673844096,2.38336214321479,2.22447133366714,2.38336214321479,10384.4898562566,0.0,1.0
1995-04-18,7.12,7.5,7.0,7.5,7800,2.26260512795857,2.38336214321479,2.22447133366714,2.38336214321479,24545.1578420611,0.0,1.0
1995-04-19,6.75,6.75,6.75,6.75,300,2.14502592889331,2.14502592889331,2.14502592889331,2.14502592889331,944.044532386965,0.0,1.0
1995-04-20,7.5,7.5,6.75,6.75,7100,2.38336214321479,2.38336214321479,2.14502592889331,2.14502592889331,22342.3872664915,0.0,1.0
1995-04-21,6.88,7.5,6.75,7.5,5000,2.1863375393757,2.38336214321479,2.14502592889331,2.38336214321479,15734.0755397827,0.0,1.0
1995-04-24,7.5,7.5,6.88,6.88,500,2.38336214321479,2.38336214321479,2.1863375393757,2.1863375393757,1573.40755397827,0.0,1.0
1995-04-25,7.25,7.75,7.0,7.5,11700,2.30391673844096,2.46280754798861,2.22447133366714,2.38336214321479,36817.7367630917,0.0,1.0
1995-04-26,8.0,8.0,7.12,7.12,9100,2.54225295276244,2.54225295276244,2.26260512795857,2.26260512795857,28636.0174824046,0.0,1.0
1995-04-27,8.0,8.0,7.75,8.0,1500,2.54225295276244,2.54225295276244,2.46280754798861,2.54225295276244,4720.22266193483,0.0,1.0
1995-04-28,7.75,8.0,7.25,7.25,3400,2.46280754798861,2.54225295276244,2.30391673844096,2.30391673844096,10699.1713670523,0.0,1.0
1995-05-01,7.94,8.0,7.25,8.0,12000,2.52318605561672,2.54225295276244,2.30391673844096,2.54225295276244,37761.7812954786,0.0,1.0
1995-05-02,7.25,8.0,7.25,7.25,8900,2.30391673844096,2.54225295276244,2.30391673844096,2.30391673844096,28006.6544608133,0.0,1.0
1995-05-03,8.0,8.0,7.25,8.0,700,2.54225295276244,2.54225295276244,2.30391673844096,2.54225295276244,2202.77057556959,0.0,1.0
1995-05-04,7.25,8.0,7.25,8.0,2300,2.30391673844096,2.54225295276244,2.30391673844096,2.54225295276244,7237.67474830007,0.0,1.0
1995-05-05,7.25,8.0,7.25,7.25,10000,2.30391673844096,2.54225295276244,2.30391673844096,2.30391673844096,31468.1510795655,0.0,1.0
1995-05-08,8.0,8.0,7.63,8.0,5900,2.54225295276244,2.54225295276244,2.42467375369718,2.54225295276244,18566.2091369437,0.0,1.0
1995-05-09,8.0,8.0,7.37,8.0,7600,2.54225295276244,2.54225295276244,2.3420505327324,2.54225295276244,23915.7948204698,0.0,1.0
1995-05-10,8.12,8.12,7.25,8.0,13600,2.58038674705388,2.58038674705388,2.30391673844096,2.54225295276244,42796.685468209,0.0,1.0
1995-05-11,8.12,8.12,7.25,8.12,4800,2.58038674705388,2.58038674705388,2.30391673844096,2.58038674705388,15104.7125181914,0.0,1.0
1995-05-12,8.12,8.12,7.37,8.0,9900,2.58038674705388,2.58038674705388,2.3420505327324,2.54225295276244,31153.4695687698,0.0,1.0
1995-05-15,8.12,8.12,8.12,8.12,800,2.58038674705388,2.58038674705388,2.58038674705388,2.58038674705388,2517.45208636524,0.0,1.0
1995-05-16,7.5,8.12,7.37,8.12,4300,2.38336214321479,2.58038674705388,2.3420505327324,2.58038674705388,13531.3049642132,0.0,1.0
1995-05-17,8.38,8.62,7.63,8.12,48200,2.66300996801866,2.73927755660153,2.42467375369718,2.58038674705388,151676.488203506,0.0,1.0
1995-05-18,9.5,9.5,8.25,9.0,86500,3.0189253814054,3.0189253814054,2.62169835753627,2.86003457185775,272199.506838241,0.0,1.0
1995-05-19,9.38,9.5,9.0,9.5,47900,2.98079158711396,3.0189253814054,2.86003457185775,3.0189253814054,150732.443671119,0.0,1.0
1995-05-22,10.0,10.25,9.25,9.5,81800,3.17781619095305,3.25726159572688,2.93947997663157,3.0189253814054,257409.475830846,0.0,1.0
1995-05-23,10.0,10.0,9.5,10.0,56100,3.17781619095305,3.17781619095305,3.0189253814054,3.17781619095305,176536.327556363,0.0,1.0
1995-05-24,10.5,11.0,9.5,10.0,79000,3.3367070005007,3.49559781004836,3.0189253814054,3.17781619095305,248598.393528568,0.0,1.0
1995-05-25,10.75,11.25,10.5,11.0,81300,3.41615240527453,3.57504321482218,3.3367070005007,3.49559781004836,255836.068276868,0.0,1.0
1995-05-26,10.88,11.0,10.75,11.0,56900,3.45746401575692,3.49559781004836,3.41615240527453,3.49559781004836,179053.779642728,0.0,1.0
1995-05-30,10.25,11.0,10.25,11.0,94900,3.25726159572688,3.49559781004836,3.25726159572688,3.49559781004836,298632.753745076,0.0,1.0
1995-05-31,10.5,10.75,10.25,10.25,105900,3.3367070005007,3.41615240527453,3.25726159572688,3.25726159572688,333247.719932599,0.0,1.0
1995-06-01,9.83,10.5,9.75,10.25,77700,3.12379331570685,3.3367070005007,3.09837078617922,3.25726159572688,244507.533888224,0.0,1.0
1995-06-02,10.0,10.5,9.75,10.5,6800,3.17781619095305,3.3367070005007,3.09837078617922,3.3367070005007,21398.3427341046,0.0,1.0
1995-06-05,9.75,10.5,9.75,10.5,8200,3.09837078617922,3.3367070005007,3.09837078617922,3.3367070005007,25803.8838852438,0.0,1.0
1995-06-06,9.5,10.5,9.5,10.5,22100,3.0189253814054,3.3367070005007,3.0189253814054,3.3367070005007,69544.6138858397,0.0,1.0
1995-06-07,9.62,10.25,9.5,9.62,4300,3.05705917569683,3.25726159572688,3.0189253814054,3.05705917569683,13531.3049642132,0.0,1.0
1995-06-08,9.88,10.25,9.5,10.25,52500,3.13968239666161,3.25726159572688,3.0189253814054,3.25726159572688,165207.793167719,0.0,1.0
1995-06-09,9.5,10.25,9.5,10.25,14900,3.0189253814054,3.25726159572688,3.0189253814054,3.25726159572688,46887.5451085526,0.0,1.0
1995-06-12,9.75,10.25,9.5,9.5,27100,3.09837078617922,3.25726159572688,3.0189253814054,3.0189253814054,85278.6894256227,0.0,1.0
1995-06-13,10.25,10.25,9.5,10.25,19100,3.25726159572688,3.25726159572688,3.0189253814054,3.25726159572688,60104.1685619701,0.0,1.0
1995-06-14,10.12,10.25,10.0,10.25,22900,3.21594998524449,3.25726159572688,3.17781619095305,3.25726159572688,72062.0659722049,0.0,1.0
1995-06-15,10.25,10.25,9.5,10.25,10000,3.25726159572688,3.25726159572688,3.0189253814054,3.25726159572688,31468.1510795655,0.0,1.0
1995-06-16,10.25,10.25,9.5,9.5,7000,3.25726159572688,3.25726159572688,3.0189253814054,3.0189253814054,22027.7057556958,0.0,1.0
1995-06-19,9.75,10.25,9.5,10.25,44900,3.09837078617922,3.25726159572688,3.0189253814054,3.25726159572688,141291.998347249,0.0,1.0
1995-06-20,10.0,10.25,9.75,10.25,19600,3.17781619095305,3.25726159572688,3.09837078617922,3.25726159572688,61677.5761159484,0.0,1.0
1995-06-21,10.0,10.25,9.75,9.75,18200,3.17781619095305,3.25726159572688,3.09837078617922,3.09837078617922,57272.0349648092,0.0,1.0
1995-06-22,10.25,10.25,9.75,10.25,75300,3.25726159572688,3.25726159572688,3.09837078617922,3.25726159572688,236955.177629128,0.0,1.0
1995-06-23,9.75,10.25,9.75,10.19,8800,3.09837078617922,3.25726159572688,3.09837078617922,3.23819469858116,27691.9729500177,0.0,1.0
1995-06-26,10.75,10.75,10.0,10.25,70800,3.41615240527453,3.41615240527453,3.17781619095305,3.25726159572688,222794.509643324,0.0,1.0
1995-06-27,11.12,11.25,10.25,10.75,62500,3.53373160433979,3.57504321482218,3.25726159572688,3.41615240527453,196675.944247285,0.0,1.0
1995-06-28,11.25,11.25,10.75,11.25,85400,3.57504321482218,3.57504321482218,3.41615240527453,3.57504321482218,268738.01021949,0.0,1.0
1995-06-29,10.75,11.25,10.75,11.25,12300,3.41615240527453,3.57504321482218,3.41615240527453,3.57504321482218,38705.8258278656,0.0,1.0
1995-06-30,11.25,11.25,10.75,10.75,28700,3.57504321482218,3.57504321482218,3.41615240527453,3.41615240527453,90313.5935983531,0.0,1.0
1995-07-03,11.5,12.0,10.75,11.25,72200,3.65448861959601,3.81337942914366,3.41615240527453,3.57504321482218,227200.050794463,0.0,1.0
1995-07-05,13.5,14.25,11.5,12.0,141900,4.29005185778662,4.5283880721081,3.65448861959601,3.81337942914366,446533.063819034,0.0,1.0
1995-07-06,15.25,15.5,14.0,14.0,383500,4.8461696912034,4.92561509597723,4.44894266733427,4.44894266733427,1206803.59390134,0.0,1.0
1995-07-07,16.0,17.0,15.75,16.12,340800,5.08450590552488,5.40228752462019,5.00506050075105,5.12263969981632,1072434.58879159,0.0,1.0
1995-07-10,15.25,16.25,14.75,16.25,209400,4.8461696912034,5.16395131029871,4.68727888165575,5.16395131029871,658943.083606102,0.0,1.0
1995-07-11,14.5,15.0,14.0,14.75,113600,4.60783347688192,4.76672428642958,4.44894266733427,4.68727888165575,357478.196263864,0.0,1.0
1995-07-12,14.25,14.75,13.5,14.5,54700,4.5283880721081,4.68727888165575,4.29005185778662,4.60783347688192,172130.786405223,0.0,1.0
1995-07-13,14.25,14.5,13.63,14.25,51500,4.5283880721081,4.60783347688192,4.33136346826901,4.5283880721081,162060.978059762,0.0,1.0
1995-07-14,14.5,14.5,14.0,14.5,39800,4.60783347688192,4.60783347688192,4.44894266733427,4.60783347688192,125243.241296671,0.0,1.0
1995-07-17,16.5,16.5,14.0,14.5,159600,5.24339671507253,5.24339671507253,4.44894266733427,4.60783347688192,502231.691229866,0.0,1.0
1995-07-18,16.25,17.0,16.25,16.25,56800,5.16395131029871,5.40228752462019,5.16395131029871,5.16395131029871,178739.098131932,0.0,1.0
1995-07-19,16.25,16.25,15.25,15.75,52300,5.16395131029871,5.16395131029871,4.8461696912034,5.00506050075105,164578.430146128,0.0,1.0
1995-07-20,16.0,16.25,15.5,15.5,23400,5.08450590552488,5.16395131029871,4.92561509597723,4.92561509597723,73635.4735261833,0.0,1.0
1995-07-21,16.25,16.25,15.75,16.25,35000,5.16395131029871,5.16395131029871,5.00506050075105,5.16395131029871,110138.528778479,0.0,1.0
1995-07-24,15.13,16.0,14.87,16.0,59900,4.80803589691197,5.08450590552488,4.72541267594719,5.08450590552488,188494.224966597,0.0,1.0
1995-07-25,15.75,15.75,14.38,14.87,105200,5.00506050075105,5.00506050075105,4.56969968259049,4.72541267594719,331044.949357029,0.0,1.0
1995-07-26,16.25,16.5,15.75,16.25,87900,5.16395131029871,5.24339671507253,5.00506050075105,5.16395131029871,276605.047989381,0.0,1.0
1995-07-27,15.75,16.25,15.75,15.75,14000,5.00506050075105,5.16395131029871,5.00506050075105,5.00506050075105,44055.4115113918,0.0,1.0
1995-07-28,15.38,16.25,15.0,15.75,45500,4.88748130168579,5.16395131029871,4.76672428642958,5.00506050075105,143180.087412023,0.0,1.0
1995-07-31,15.38,15.5,14.75,15.25,16800,4.88748130168579,4.92561509597723,4.68727888165575,4.8461696912034,52866.4938136701,0.0,1.0
1995-08-01,15.38,15.38,14.75,15.38,8800,4.88748130168579,4.88748130168579,4.68727888165575,4.88748130168579,27691.9729500177,0.0,1.0
1995-08-02,15.38,15.38,14.75,15.38,65800,4.88748130168579,4.88748130168579,4.68727888165575,4.88748130168579,207060.434103541,0.0,1.0
1995-08-03,15.0,15.5,14.75,15.5,89200,4.76672428642958,4.92561509597723,4.68727888165575,4.92561509597723,280695.907629724,0.0,1.0
1995-08-04,15.19,15.5,14.75,15.5,67700,4.82710279405768,4.92561509597723,4.68727888165575,4.92561509597723,213039.382808659,0.0,1.0
1995-08-07,15.38,15.5,14.75,15.5,38100,4.88748130168579,4.92561509597723,4.68727888165575,4.92561509597723,119893.655613145,0.0,1.0
1995-08-08,15.48,15.5,14.75,15.5,8000,4.91925946359532,4.92561509597723,4.68727888165575,4.92561509597723,25174.5208636524,0.0,1.0
1995-08-09,14.73,15.5,14.5,15.5,90300,4.68092324927384,4.92561509597723,4.60783347688192,4.92561509597723,284157.404248477,0.0,1.0
1995-08-10,15.0,15.0,14.25,14.25,14200,4.76672428642958,4.76672428642958,4.5283880721081,4.5283880721081,44684.774532983,0.0,1.0
1995-08-11,14.25,15.0,14.25,15.0,7400,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,23286.4317988785,0.0,1.0
1995-08-14,15.0,15.0,14.25,14.98,20600,4.76672428642958,4.76672428642958,4.5283880721081,4.76036865404767,64824.3912239049,0.0,1.0
1995-08-15,14.62,15.0,14.25,14.25,5500,4.64596727117336,4.76672428642958,4.5283880721081,4.5283880721081,17307.483093761,0.0,1.0
1995-08-16,15.0,15.0,14.25,15.0,26500,4.76672428642958,4.76672428642958,4.5283880721081,4.76672428642958,83390.6003608485,0.0,1.0
1995-08-17,15.0,15.0,14.38,15.0,3200,4.76672428642958,4.76672428642958,4.56969968259049,4.76672428642958,10069.808345461,0.0,1.0
1995-08-18,14.75,15.0,14.38,14.38,20400,4.68727888165575,4.76672428642958,4.56969968259049,4.56969968259049,64195.0282023136,0.0,1.0
1995-08-21,14.25,15.0,14.25,14.38,35900,4.5283880721081,4.76672428642958,4.5283880721081,4.56969968259049,112970.66237564,0.0,1.0
1995-08-22,14.25,14.75,14.25,14.25,26500,4.5283880721081,4.68727888165575,4.5283880721081,4.5283880721081,83390.6003608486,0.0,1.0
1995-08-23,14.25,15.0,14.25,15.0,8400,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,26433.246906835,0.0,1.0
1995-08-24,14.25,15.0,14.25,15.0,5700,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,17936.8461153523,0.0,1.0
1995-08-25,14.25,15.0,14.25,15.0,2600,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,8181.71928068703,0.0,1.0
1995-08-28,14.5,15.0,14.25,14.75,12300,4.60783347688192,4.76672428642958,4.5283880721081,4.68727888165575,38705.8258278656,0.0,1.0
1995-08-29,14.25,15.0,14.25,14.5,22800,4.5283880721081,4.76672428642958,4.5283880721081,4.60783347688192,71747.3844614093,0.0,1.0
1995-08-30,15.0,15.0,14.25,15.0,76300,4.76672428642958,4.76672428642958,4.5283880721081,4.76672428642958,240101.992737085,0.0,1.0
1995-08-31,14.62,15.0,14.25,15.0,47900,4.64596727117336,4.76672428642958,4.5283880721081,4.76672428642958,150732.443671119,0.0,1.0
1995-09-01,14.25,15.0,14.25,15.0,98500,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,309961.28813372,0.0,1.0
1995-09-05,14.5,15.0,14.25,14.25,7300,4.60783347688192,4.76672428642958,4.5283880721081,4.5283880721081,22971.7502880828,0.0,1.0
1995-09-06,16.5,16.5,14.25,15.0,134200,5.24339671507253,5.24339671507253,4.5283880721081,4.76672428642958,422302.587487769,0.0,1.0
1995-09-07,17.0,17.0,16.02,16.5,109300,5.40228752462019,5.40228752462019,5.09086153790679,5.24339671507253,343946.891299651,0.0,1.0
1995-09-08,17.5,17.56,16.25,16.25,62900,5.56117833416784,5.58024523131356,5.16395131029871,5.16395131029871,197934.670290467,0.0,1.0
1995-09-11,17.5,18.25,16.75,17.5,62900,5.56117833416784,5.79951454848932,5.32284211984636,5.56117833416784,197934.670290467,0.0,1.0
1995-09-12,18.0,18.25,17.25,18.25,66700,5.72006914371549,5.79951454848932,5.48173292939401,5.79951454848932,209892.567700702,0.0,1.0
1995-09-13,17.98,18.0,17.25,18.0,31400,5.71371351133358,5.72006914371549,5.48173292939401,5.72006914371549,98809.9943898358,0.0,1.0
1995-09-14,17.25,18.0,17.25,18.0,20200,5.48173292939401,5.72006914371549,5.48173292939401,5.72006914371549,63565.6651807224,0.0,1.0
1995-09-15,18.0,18.0,17.25,18.0,12200,5.72006914371549,5.72006914371549,5.48173292939401,5.72006914371549,38391.1443170699,0.0,1.0
1995-09-18,17.25,18.0,17.25,18.0,12800,5.48173292939401,5.72006914371549,5.48173292939401,5.72006914371549,40279.2333818439,0.0,1.0
1995-09-19,17.12,17.75,17.0,17.75,22100,5.44042131891162,5.64062373894166,5.40228752462019,5.64062373894166,69544.6138858398,0.0,1.0
1995-09-20,18.0,18.0,17.0,17.75,23900,5.72006914371549,5.72006914371549,5.40228752462019,5.64062373894166,75208.8810801616,0.0,1.0
1995-09-21,18.0,18.0,17.0,17.0,12000,5.72006914371549,5.72006914371549,5.40228752462019,5.40228752462019,37761.7812954786,0.0,1.0
1995-09-22,18.0,18.0,17.0,18.0,7200,5.72006914371549,5.72006914371549,5.40228752462019,5.72006914371549,22657.0687772872,0.0,1.0
1995-09-25,17.75,18.0,17.0,18.0,18100,5.64062373894166,5.72006914371549,5.40228752462019,5.72006914371549,56957.3534540136,0.0,1.0
1995-09-26,18.0,18.0,17.0,18.0,9000,5.72006914371549,5.72006914371549,5.40228752462019,5.72006914371549,28321.335971609,0.0,1.0
1995-09-27,17.5,18.0,17.0,17.0,15100,5.56117833416784,5.72006914371549,5.40228752462019,5.40228752462019,47516.9081301439,0.0,1.0
1995-09-28,17.0,18.0,17.0,17.75,13900,5.40228752462019,5.72006914371549,5.40228752462019,5.64062373894166,43740.730000596,0.0,1.0
1995-09-29,18.0,18.0,17.0,18.0,14900,5.72006914371549,5.72006914371549,5.40228752462019,5.72006914371549,46887.5451085526,0.0,1.0
1995-10-02,18.0,18.0,17.0,18.0,12500,5.72006914371549,5.72006914371549,5.40228752462019,5.72006914371549,39335.1888494569,0.0,1.0
1995-10-03,18.0,18.13,17.0,17.0,35800,5.72006914371549,5.76138075419788,5.40228752462019,5.40228752462019,112655.980864845,0.0,1.0
1995-10-04,17.5,18.0,17.0,17.0,11800,5.56117833416784,5.72006914371549,5.40228752462019,5.40228752462019,37132.4182738873,0.0,1.0
1995-10-05,17.0,18.0,17.0,17.0,9600,5.40228752462019,5.72006914371549,5.40228752462019,5.40228752462019,30209.4250363829,0.0,1.0
1995-10-06,17.0,18.0,17.0,17.0,10700,5.40228752462019,5.72006914371549,5.40228752462019,5.40228752462019,33670.9216551351,0.0,1.0
1995-10-09,17.0,17.75,17.0,17.02,20200,5.40228752462019,5.64062373894166,5.40228752462019,5.40864315700209,63565.6651807223,0.0,1.0
1995-10-10,16.25,17.5,15.75,16.75,53500,5.16395131029871,5.56117833416784,5.00506050075105,5.32284211984636,168354.608275675,0.0,1.0
1995-10-11,16.25,16.25,15.75,15.75,34500,5.16395131029871,5.16395131029871,5.00506050075105,5.00506050075105,108565.121224501,0.0,1.0
1995-10-12,15.75,16.0,15.5,15.75,17500,5.00506050075105,5.08450590552488,4.92561509597723,5.00506050075105,55069.2643892397,0.0,1.0
1995-10-13,15.0,16.0,14.5,16.0,69300,4.76672428642958,5.08450590552488,4.60783347688192,5.08450590552488,218074.286981389,0.0,1.0
1995-10-16,15.25,15.5,14.75,15.0,18900,4.8461696912034,4.92561509597723,4.68727888165575,4.76672428642958,59474.8055403788,0.0,1.0
1995-10-17,15.25,15.25,14.75,15.25,24200,4.8461696912034,4.8461696912034,4.68727888165575,4.8461696912034,76152.9256125486,0.0,1.0
1995-10-18,14.75,15.5,14.75,15.25,19800,4.68727888165575,4.92561509597723,4.68727888165575,4.8461696912034,62306.9391375397,0.0,1.0
1995-10-19,15.5,15.5,14.75,14.75,4900,4.92561509597723,4.92561509597723,4.68727888165575,4.68727888165575,15419.3940289871,0.0,1.0
1995-10-20,14.75,15.5,14.75,15.5,5600,4.68727888165575,4.92561509597723,4.68727888165575,4.92561509597723,17622.1646045567,0.0,1.0
1995-10-23,16.0,16.5,15.0,15.0,65400,5.08450590552488,5.24339671507253,4.76672428642958,4.76672428642958,205801.708060358,0.0,1.0
1995-10-24,17.0,17.75,17.0,17.25,57000,5.40228752462019,5.64062373894166,5.40228752462019,5.48173292939401,179368.461153523,0.0,1.0
1995-10-25,17.0,17.25,16.5,16.88,33500,5.40228752462019,5.48173292939401,5.24339671507253,5.36415373032875,105418.306116544,0.0,1.0
1995-10-26,16.0,17.12,15.75,17.12,90600,5.08450590552488,5.44042131891162,5.00506050075105,5.44042131891162,285101.448780864,0.0,1.0
1995-10-27,16.5,16.5,15.75,15.75,11000,5.24339671507253,5.24339671507253,5.00506050075105,5.00506050075105,34614.9661875221,0.0,1.0
1995-10-30,16.63,16.63,15.75,16.5,80000,5.28470832555492,5.28470832555492,5.00506050075105,5.24339671507253,251745.208636524,0.0,1.0
1995-10-31,16.25,16.63,15.75,16.25,8900,5.16395131029871,5.28470832555492,5.00506050075105,5.16395131029871,28006.6544608133,0.0,1.0
1995-11-01,15.75,16.63,15.75,15.75,4600,5.00506050075105,5.28470832555492,5.00506050075105,5.00506050075105,14475.3494966001,0.0,1.0
1995-11-02,15.75,16.63,15.75,16.63,49000,5.00506050075105,5.28470832555492,5.00506050075105,5.28470832555492,154193.940289871,0.0,1.0
1995-11-03,16.12,16.63,15.75,15.75,14300,5.12263969981632,5.28470832555492,5.00506050075105,5.00506050075105,44999.4560437787,0.0,1.0
1995-11-06,16.63,16.63,15.75,15.75,18300,5.28470832555492,5.28470832555492,5.00506050075105,5.00506050075105,57586.7164756049,0.0,1.0
1995-11-07,15.62,16.63,15.62,16.63,19400,4.96374889026866,5.28470832555492,4.96374889026866,5.28470832555492,61048.2130943571,0.0,1.0
1995-11-08,16.25,16.25,15.62,16.25,5600,5.16395131029871,5.16395131029871,4.96374889026866,5.16395131029871,17622.1646045567,0.0,1.0
1995-11-09,16.0,16.25,15.5,16.25,17400,5.08450590552488,5.16395131029871,4.92561509597723,5.16395131029871,54754.582878444,0.0,1.0
1995-11-10,16.0,16.0,15.5,15.5,9700,5.08450590552488,5.08450590552488,4.92561509597723,4.92561509597723,30524.1065471786,0.0,1.0
1995-11-13,15.75,16.0,15.5,15.5,6200,5.00506050075105,5.08450590552488,4.92561509597723,4.92561509597723,19510.2536693306,0.0,1.0
1995-11-14,15.25,15.5,14.75,15.5,123400,4.8461696912034,4.92561509597723,4.68727888165575,4.92561509597723,388316.984321839,0.0,1.0
1995-11-15,14.75,15.0,14.25,14.75,34200,4.68727888165575,4.76672428642958,4.5283880721081,4.68727888165575,107621.076692114,0.0,1.0
1995-11-16,14.5,15.0,14.38,14.62,8200,4.60783347688192,4.76672428642958,4.56969968259049,4.64596727117336,25803.8838852437,0.0,1.0
1995-11-17,14.0,15.0,13.75,14.38,28100,4.44894266733427,4.76672428642958,4.36949726256044,4.56969968259049,88425.5045335791,0.0,1.0
1995-11-20,13.75,14.5,13.25,13.75,96300,4.36949726256044,4.60783347688192,4.21060645301279,4.36949726256044,303038.294896216,0.0,1.0
1995-11-21,13.12,13.75,13.0,13.25,17800,4.1692948425304,4.36949726256044,4.13116104823897,4.21060645301279,56013.3089216266,0.0,1.0
1995-11-22,13.0,13.5,13.0,13.5,20600,4.13116104823897,4.29005185778662,4.13116104823897,4.29005185778662,64824.3912239049,0.0,1.0
1995-11-24,13.5,13.5,13.0,13.0,4700,4.29005185778662,4.29005185778662,4.13116104823897,4.13116104823897,14790.0310073958,0.0,1.0
1995-11-27,13.5,13.75,13.0,13.0,8100,4.29005185778662,4.36949726256044,4.13116104823897,4.13116104823897,25489.2023744481,0.0,1.0
1995-11-28,13.0,13.5,13.0,13.0,11100,4.13116104823897,4.29005185778662,4.13116104823897,4.13116104823897,34929.6476983177,0.0,1.0
1995-11-29,12.25,13.25,12.25,13.0,226900,3.89282483391749,4.21060645301279,3.89282483391749,4.13116104823897,714012.347995341,0.0,1.0
1995-11-30,13.0,13.0,12.25,12.25,30800,4.13116104823897,4.13116104823897,3.89282483391749,3.89282483391749,96921.9053250617,0.0,1.0
1995-12-01,14.25,14.25,13.0,13.0,49100,4.5283880721081,4.5283880721081,4.13116104823897,4.13116104823897,154508.621800667,0.0,1.0
1995-12-04,14.5,14.5,13.75,14.5,4700,4.60783347688192,4.60783347688192,4.36949726256044,4.60783347688192,14790.0310073958,0.0,1.0
1995-12-05,14.75,14.75,13.75,14.5,20700,4.68727888165575,4.68727888165575,4.36949726256044,4.60783347688192,65139.0727347006,0.0,1.0
1995-12-06,14.25,14.75,14.25,14.25,5800,4.5283880721081,4.68727888165575,4.5283880721081,4.5283880721081,18251.527626148,0.0,1.0
1995-12-07,14.75,14.75,14.25,14.25,15400,4.68727888165575,4.68727888165575,4.5283880721081,4.5283880721081,48460.9526625309,0.0,1.0
1995-12-08,14.5,14.75,14.25,14.75,12900,4.60783347688192,4.68727888165575,4.5283880721081,4.68727888165575,40593.9148926395,0.0,1.0
1995-12-11,14.75,14.75,14.0,14.75,4800,4.68727888165575,4.68727888165575,4.44894266733427,4.68727888165575,15104.7125181914,0.0,1.0
1995-12-12,14.25,14.75,14.25,14.75,1500,4.5283880721081,4.68727888165575,4.5283880721081,4.68727888165575,4720.22266193482,0.0,1.0
1995-12-13,14.75,14.75,14.0,14.75,21200,4.68727888165575,4.68727888165575,4.44894266733427,4.68727888165575,66712.4802886789,0.0,1.0
1995-12-14,14.75,14.75,14.0,14.0,7000,4.68727888165575,4.68727888165575,4.44894266733427,4.44894266733427,22027.7057556959,0.0,1.0
1995-12-15,15.0,15.0,14.0,14.0,17700,4.76672428642958,4.76672428642958,4.44894266733427,4.44894266733427,55698.6274108309,0.0,1.0
1995-12-18,14.25,15.0,14.25,15.0,5000,4.5283880721081,4.76672428642958,4.5283880721081,4.76672428642958,15734.0755397827,0.0,1.0
1995-12-19,14.5,15.0,14.25,14.25,3100,4.60783347688192,4.76672428642958,4.5283880721081,4.5283880721081,9755.12683466532,0.0,1.0
1995-12-20,14.25,15.0,14.25,14.25,4600,4.5283880721081,4.76672428642958,4.5283880721081,4.5283880721081,14475.3494966001,0.0,1.0
1995-12-21,15.0,15.5,14.25,14.25,52800,4.76672428642958,4.92561509597723,4.5283880721081,4.5283880721081,166151.837700106,0.0,1.0
1995-12-22,15.25,15.5,14.75,14.75,33300,4.8461696912034,4.92561509597723,4.68727888165575,4.68727888165575,104788.943094953,0.0,1.0
1995-12-26,15.13,15.5,14.75,15.25,20900,4.80803589691197,4.92561509597723,4.68727888165575,4.8461696912034,65768.4357562919,0.0,1.0
1995-12-27,14.75,15.5,14.5,15.5,5400,4.68727888165575,4.92561509597723,4.60783347688192,4.92561509597723,16992.8015829654,0.0,1.0
1995-12-28,15.0,15.5,14.5,14.5,31600,4.76672428642958,4.92561509597723,4.60783347688192,4.60783347688192,99439.3574114269,0.0,1.0
1995-12-29,15.5,15.5,14.75,15.5,6800,4.92561509597723,4.92561509597723,4.68727888165575,4.92561509597723,21398.3427341045,0.0,1.0
1996-01-02,14.75,15.5,14.75,15.5,3500,4.68727888165575,4.92561509597723,4.68727888165575,4.92561509597723,11013.8528778479,0.0,1.0
1996-01-03,15.75,15.75,14.75,15.5,39200,5.00506050075105,5.00506050075105,4.68727888165575,4.92561509597723,123355.152231897,0.0,1.0
1996-01-04,14.5,15.75,14.5,15.75,14700,4.60783347688192,5.00506050075105,4.60783347688192,5.00506050075105,46258.1820869613,0.0,1.0
1996-01-05,15.25,15.75,14.5,15.25,26900,4.8461696912034,5.00506050075105,4.60783347688192,4.8461696912034,84649.3264040313,0.0,1.0
1996-01-08,15.38,15.75,15.25,15.75,7500,4.88748130168579,5.00506050075105,4.8461696912034,5.00506050075105,23601.1133096741,0.0,1.0
1996-01-09,14.5,15.75,14.38,15.75,31600,4.60783347688192,5.00506050075105,4.56969968259049,5.00506050075105,99439.3574114271,0.0,1.0
1996-01-10,14.25,14.75,14.0,14.25,14800,4.5283880721081,4.68727888165575,4.44894266733427,4.5283880721081,46572.8635977569,0.0,1.0
1996-01-11,15.5,15.5,14.0,14.0,20400,4.92561509597723,4.92561509597723,4.44894266733427,4.44894266733427,64195.0282023136,0.0,1.0
1996-01-12,15.75,16.5,14.75,14.75,27600,5.00506050075105,5.24339671507253,4.68727888165575,4.68727888165575,86852.0969796009,0.0,1.0
1996-01-15,16.25,17.0,16.0,16.5,29800,5.16395131029871,5.40228752462019,5.08450590552488,5.24339671507253,93775.0902171052,0.0,1.0
1996-01-16,16.25,17.0,16.25,16.25,21200,5.16395131029871,5.40228752462019,5.16395131029871,5.16395131029871,66712.4802886788,0.0,1.0
1996-01-17,16.5,16.75,16.25,16.25,30800,5.24339671507253,5.32284211984636,5.16395131029871,5.16395131029871,96921.9053250618,0.0,1.0
1996-01-18,15.88,16.75,15.75,16.75,19200,5.04637211123344,5.32284211984636,5.00506050075105,5.32284211984636,60418.8500727658,0.0,1.0
1996-01-19,15.75,16.25,15.75,16.25,4800,5.00506050075105,5.16395131029871,5.00506050075105,5.16395131029871,15104.7125181915,0.0,1.0
1996-01-22,16.25,16.75,15.75,16.25,24600,5.16395131029871,5.32284211984636,5.00506050075105,5.16395131029871,77411.6516557311,0.0,1.0
1996-01-23,15.25,16.0,15.25,15.75,25600,4.8461696912034,5.08450590552488,4.8461696912034,5.00506050075105,80558.4667636878,0.0,1.0
1996-01-24,15.75,16.0,15.25,16.0,4600,5.00506050075105,5.08450590552488,4.8461696912034,5.08450590552488,14475.3494966001,0.0,1.0
1996-01-25,16.0,16.0,15.25,15.25,6800,5.08450590552488,5.08450590552488,4.8461696912034,4.8461696912034,21398.3427341046,0.0,1.0
1996-01-26,16.0,16.0,15.25,16.0,2700,5.08450590552488,5.08450590552488,4.8461696912034,5.08450590552488,8496.40079148269,0.0,1.0
1996-01-29,15.0,16.0,15.0,16.0,13500,4.76672428642958,5.08450590552488,4.76672428642958,5.08450590552488,42482.0039574134,0.0,1.0
1996-01-30,16.0,16.0,15.25,15.5,18900,5.08450590552488,5.08450590552488,4.8461696912034,4.92561509597723,59474.8055403788,0.0,1.0
1996-01-31,15.5,15.62,15.25,15.25,15600,4.92561509597723,4.96374889026866,4.8461696912034,4.8461696912034,49090.3156841222,0.0,1.0
1996-02-01,15.5,15.5,15.13,15.13,4200,4.92561509597723,4.92561509597723,4.80803589691197,4.80803589691197,13216.6234534175,0.0,1.0
1996-02-02,15.5,15.5,15.13,15.13,9100,4.92561509597723,4.92561509597723,4.80803589691197,4.80803589691197,28636.0174824046,0.0,1.0
1996-02-05,16.88,16.94,15.13,15.5,52300,5.36415373032875,5.38322062747447,4.80803589691197,4.92561509597723,164578.430146128,0.0,1.0
1996-02-06,16.75,17.0,16.25,17.0,23000,5.32284211984636,5.40228752462019,5.16395131029871,5.40228752462019,72376.7474830007,0.0,1.0
1996-02-07,18.38,18.75,16.25,16.25,120700,5.84082615897171,5.95840535803697,5.16395131029871,5.16395131029871,379820.583530355,0.0,1.0
1996-02-08,19.0,19.25,18.25,18.25,110700,6.0378507628108,6.11729616758462,5.79951454848932,5.79951454848932,348352.43245079,0.0,1.0
1996-02-09,20.0,20.0,18.75,19.0,109300,6.3556323819061,6.3556323819061,5.95840535803697,6.0378507628108,343946.891299651,0.0,1.0
1996-02-12,17.12,20.0,17.0,20.0,255900,5.44042131891162,6.3556323819061,5.40228752462019,6.3556323819061,805269.986126082,0.0,1.0
1996-02-13,16.12,16.73,15.5,16.0,105600,5.12263969981632,5.31648648746445,4.92561509597723,5.08450590552488,332303.675400212,0.0,1.0
1996-02-14,16.0,16.5,15.75,16.0,33200,5.08450590552488,5.24339671507253,5.00506050075105,5.08450590552488,104474.261584158,0.0,1.0
1996-02-15,16.5,16.5,15.75,15.75,17500,5.24339671507253,5.24339671507253,5.00506050075105,5.00506050075105,55069.2643892397,0.0,1.0
1996-02-16,16.25,16.63,16.0,16.0,19200,5.16395131029871,5.28470832555492,5.08450590552488,5.08450590552488,60418.8500727657,0.0,1.0
1996-02-20,16.37,16.75,16.0,16.0,57500,5.20208510459014,5.32284211984636,5.08450590552488,5.08450590552488,180941.868707502,0.0,1.0
1996-02-21,16.75,16.75,16.0,16.75,3800,5.32284211984636,5.32284211984636,5.08450590552488,5.32284211984636,11957.8974102349,0.0,1.0
1996-02-22,16.75,16.75,16.0,16.75,17500,5.32284211984636,5.32284211984636,5.08450590552488,5.32284211984636,55069.2643892396,0.0,1.0
1996-02-23,16.25,17.0,16.25,16.75,15900,5.16395131029871,5.40228752462019,5.16395131029871,5.32284211984636,50034.3602165091,0.0,1.0
1996-02-26,16.25,17.0,16.25,17.0,6600,5.16395131029871,5.40228752462019,5.16395131029871,5.40228752462019,20768.9797125132,0.0,1.0
1996-02-27,16.0,17.0,16.0,17.0,10300,5.08450590552488,5.40228752462019,5.08450590552488,5.40228752462019,32412.1956119525,0.0,1.0
1996-02-28,16.63,17.0,16.0,16.0,3700,5.28470832555492,5.40228752462019,5.08450590552488,5.08450590552488,11643.2158994392,0.0,1.0
1996-02-29,17.0,17.0,16.0,17.0,10000,5.40228752462019,5.40228752462019,5.08450590552488,5.40228752462019,31468.1510795655,0.0,1.0
1996-03-01,16.5,17.0,16.0,17.0,8500,5.24339671507253,5.40228752462019,5.08450590552488,5.40228752462019,26747.9284176307,0.0,1.0
1996-03-04,16.06,17.0,16.0,16.0,4000,5.1035728026706,5.40228752462019,5.08450590552488,5.08450590552488,12587.2604318262,0.0,1.0
1996-03-05,16.0,17.0,16.0,16.0,32900,5.08450590552488,5.40228752462019,5.08450590552488,5.08450590552488,103530.217051771,0.0,1.0
1996-03-06,16.0,17.0,16.0,16.0,11400,5.08450590552488,5.40228752462019,5.08450590552488,5.08450590552488,35873.6922307047,0.0,1.0
1996-03-07,17.0,17.0,16.25,16.25,16600,5.40228752462019,5.40228752462019,5.16395131029871,5.16395131029871,52237.1307920787,0.0,1.0
1996-03-08,17.0,17.5,15.75,17.0,92200,5.40228752462019,5.56117833416784,5.00506050075105,5.40228752462019,290136.352953594,0.0,1.0
1996-03-11,18.25,18.25,16.75,17.5,53100,5.79951454848932,5.79951454848932,5.32284211984636,5.56117833416784,167095.882232493,0.0,1.0
1996-03-12,18.5,18.5,17.5,18.25,58000,5.87895995326314,5.87895995326314,5.56117833416784,5.79951454848932,182515.27626148,0.0,1.0
1996-03-13,18.5,18.5,17.75,18.5,18900,5.87895995326314,5.87895995326314,5.64062373894166,5.87895995326314,59474.8055403789,0.0,1.0
1996-03-14,18.38,18.5,17.75,18.5,15900,5.84082615897171,5.87895995326314,5.64062373894166,5.87895995326314,50034.3602165091,0.0,1.0
1996-03-15,18.75,18.75,18.0,18.0,15000,5.95840535803697,5.95840535803697,5.72006914371549,5.72006914371549,47202.2266193483,0.0,1.0
1996-03-18,20.25,20.5,18.0,18.75,101800,6.43507778667993,6.51452319145375,5.72006914371549,5.95840535803697,320345.777989977,0.0,1.0
1996-03-19,20.62,21.5,20.0,20.0,143900,6.55265698574519,6.83230481054906,6.3556323819061,6.3556323819061,452826.694034948,0.0,1.0
1996-03-20,22.0,22.0,20.5,21.13,61100,6.99119562009671,6.99119562009671,6.51452319145375,6.71472561148379,192270.403096145,0.0,1.0
1996-03-21,24.0,24.0,21.75,21.75,162300,7.62675885828732,7.62675885828732,6.91175021532288,6.91175021532288,510728.092021348,0.0,1.0
1996-03-22,24.0,25.25,23.25,24.0,141800,7.62675885828732,8.02398588215645,7.38842264396584,7.62675885828732,446218.382308239,0.0,1.0
1996-03-25,24.0,24.75,23.75,24.25,72200,7.62675885828732,7.8650950726088,7.54731345351349,7.70620426306115,227200.050794463,0.0,1.0
1996-03-26,23.87,24.25,23.5,24.25,33800,7.58544724780493,7.70620426306115,7.46786804873967,7.70620426306115,106362.350648931,0.0,1.0
1996-03-27,22.5,24.0,22.5,23.5,31100,7.15008642964436,7.62675885828732,7.15008642964436,7.46786804873967,97865.9498574488,0.0,1.0
1996-03-28,21.0,22.25,21.0,21.5,35800,6.67341400100141,7.07064102487054,6.67341400100141,6.83230481054906,112655.980864844,0.0,1.0
1996-03-29,21.5,22.0,21.0,21.75,19100,6.83230481054906,6.99119562009671,6.67341400100141,6.91175021532288,60104.1685619701,0.0,1.0
1996-04-01,22.75,23.0,21.62,22.0,37900,7.22953183441819,7.30897723919202,6.8704386048405,6.99119562009671,119264.292591553,0.0,1.0
1996-04-02,23.25,23.25,22.12,22.12,36500,7.38842264396584,7.38842264396584,7.02932941438815,7.02932941438815,114858.751440414,0.0,1.0
1996-04-03,23.12,23.25,22.75,23.25,22000,7.34711103348345,7.38842264396584,7.22953183441819,7.38842264396584,69229.9323750442,0.0,1.0
1996-04-04,23.12,23.25,22.75,22.75,19300,7.34711103348345,7.38842264396584,7.22953183441819,7.22953183441819,60733.5315835615,0.0,1.0
1996-04-08,22.5,23.25,22.0,22.75,31600,7.15008642964436,7.38842264396584,6.99119562009671,7.22953183441819,99439.3574114271,0.0,1.0
1996-04-09,23.75,23.75,22.5,22.5,35400,7.54731345351349,7.54731345351349,7.15008642964436,7.15008642964436,111397.254821662,0.0,1.0
1996-04-10,23.25,24.25,23.0,24.0,42100,7.38842264396584,7.70620426306115,7.30897723919202,7.62675885828732,132480.916044971,0.0,1.0
1996-04-11,22.5,23.5,22.5,23.12,13700,7.15008642964436,7.46786804873967,7.15008642964436,7.34711103348345,43111.3669790048,0.0,1.0
1996-04-12,24.25,24.5,23.0,23.25,42400,7.70620426306115,7.78564966783497,7.30897723919202,7.38842264396584,133424.960577358,0.0,1.0
1996-04-15,24.75,25.25,24.0,24.5,35500,7.8650950726088,8.02398588215645,7.62675885828732,7.78564966783497,111711.936332458,0.0,1.0
1996-04-16,26.0,26.75,25.0,26.75,110200,8.26232209647793,8.50065831079941,7.94454047738263,8.50065831079941,346779.024896812,0.0,1.0
1996-04-17,25.75,26.25,25.0,26.0,67300,8.1828766917041,8.34176750125176,7.94454047738263,8.26232209647793,211780.656765476,0.0,1.0
1996-04-18,26.5,27.0,25.0,25.75,60100,8.42121290602558,8.58010371557324,7.94454047738263,8.1828766917041,189123.587988189,0.0,1.0
1996-04-19,25.25,26.5,25.25,26.5,33000,8.02398588215645,8.42121290602558,8.02398588215645,8.42121290602558,103844.898562566,0.0,1.0
1996-04-22,25.75,25.75,25.0,25.0,15800,8.1828766917041,8.1828766917041,7.94454047738263,7.94454047738263,49719.6787057135,0.0,1.0
1996-04-23,26.75,27.25,25.25,25.75,94800,8.50065831079941,8.65954912034706,8.02398588215645,8.1828766917041,298318.072234281,0.0,1.0
1996-04-24,27.75,28.5,26.5,27.25,127200,8.81843992989471,9.05677614421619,8.42121290602558,8.65954912034706,400274.881732074,0.0,1.0
1996-04-25,28.0,28.75,27.5,27.75,92100,8.89788533466854,9.13622154899002,8.73899452512089,8.81843992989471,289821.671442798,0.0,1.0
1996-04-26,28.75,28.75,27.5,27.5,49300,9.13622154899002,9.13622154899002,8.73899452512089,8.73899452512089,155137.984822258,0.0,1.0
1996-04-29,30.75,31.37,28.25,28.25,204200,9.77178478718063,9.96880939101972,8.97733073944237,8.97733073944237,642579.645044728,0.0,1.0
1996-04-30,30.5,31.0,29.75,30.75,39900,9.6923393824068,9.85123019195446,9.45400316808533,9.77178478718063,125557.922807466,0.0,1.0
1996-05-01,29.75,30.25,29.25,30.25,29800,9.45400316808533,9.61289397763298,9.29511235853767,9.61289397763298,93775.0902171052,0.0,1.0
1996-05-02,31.5,34.0,30.25,32.5,246300,10.0101210015021,10.8045750492404,9.61289397763298,10.3279026205974,775060.561089699,0.0,1.0
1996-05-03,31.75,32.25,30.75,31.5,73300,10.0895664062759,10.2484572158236,9.77178478718063,10.0101210015021,230661.547413216,0.0,1.0
1996-05-06,32.5,32.5,30.75,31.75,108200,10.3279026205974,10.3279026205974,9.77178478718063,10.0895664062759,340485.394680899,0.0,1.0
1996-05-07,31.25,32.5,30.25,32.5,38600,9.93067559672828,10.3279026205974,9.61289397763298,10.3279026205974,121467.063167123,0.0,1.0
1996-05-08,31.0,31.25,29.5,30.25,42700,9.85123019195446,9.93067559672828,9.3745577633115,9.61289397763298,134369.005109745,0.0,1.0
1996-05-09,30.5,30.5,29.5,30.5,17300,9.6923393824068,9.6923393824068,9.3745577633115,9.6923393824068,54439.9013676484,0.0,1.0
1996-05-10,30.5,30.5,29.5,30.5,26000,9.6923393824068,9.6923393824068,9.3745577633115,9.6923393824068,81817.1928068704,0.0,1.0
1996-05-13,30.25,31.25,29.75,29.75,53600,9.61289397763298,9.93067559672828,9.45400316808533,9.45400316808533,168669.289786471,0.0,1.0
1996-05-14,31.0,31.25,29.75,31.25,37300,9.85123019195446,9.93067559672828,9.45400316808533,9.93067559672828,117376.203526779,0.0,1.0
1996-05-15,33.25,33.25,29.5,31.0,115600,10.5662388349189,10.5662388349189,9.3745577633115,9.85123019195446,363771.826479777,0.0,1.0
1996-05-16,33.5,33.5,32.0,33.0,38900,10.6456842396927,10.6456842396927,10.1690118110498,10.4867934301451,122411.10769951,0.0,1.0
1996-05-17,37.75,37.75,32.75,32.75,145600,11.9962561208478,11.9962561208478,10.4073480253712,10.4073480253712,458176.279718473,0.0,1.0
1996-05-20,39.0,41.5,37.0,37.75,119800,12.3934831447169,13.1879371924552,11.7579199065263,11.9962561208478,376988.449933195,0.0,1.0
1996-05-21,40.75,41.25,38.5,39.0,157400,12.9496009781337,13.1084917876813,12.2345923351692,12.3934831447169,495308.69799236,0.0,1.0
1996-05-22,39.0,41.0,38.25,40.75,66500,12.3934831447169,13.0290463829075,12.1551469303954,12.9496009781337,209263.204679111,0.0,1.0
1996-05-23,39.0,41.0,36.5,38.0,75700,12.3934831447169,13.0290463829075,11.5990290969786,12.0757015256216,238213.903672311,0.0,1.0
1996-05-24,38.0,39.0,36.0,38.0,17900,12.0757015256216,12.3934831447169,11.440138287431,12.0757015256216,56327.9904324222,0.0,1.0
1996-05-28,35.5,38.25,35.25,38.25,43000,11.2812474778833,12.1551469303954,11.2018020731095,12.1551469303954,135313.049642132,0.0,1.0
1996-05-29,35.0,37.5,33.0,37.5,71100,11.1223566683357,11.9168107160739,10.4867934301451,11.9168107160739,223738.55417571,0.0,1.0
1996-05-30,36.0,37.25,34.5,35.0,6600,11.440138287431,11.8373653113001,10.963465858788,11.1223566683357,20768.9797125132,0.0,1.0
1996-05-31,37.5,37.5,34.5,37.0,16100,11.9168107160739,11.9168107160739,10.963465858788,11.7579199065263,50663.7232381006,0.0,1.0
1996-06-03,37.25,37.25,34.75,34.75,17800,11.8373653113001,11.8373653113001,11.0429112635618,11.0429112635618,56013.3089216267,0.0,1.0
1996-06-04,37.25,37.5,34.5,34.75,17500,11.8373653113001,11.9168107160739,10.963465858788,11.0429112635618,55069.2643892397,0.0,1.0
1996-06-05,37.5,37.5,34.5,35.0,11000,11.9168107160739,11.9168107160739,10.963465858788,11.1223566683357,34614.9661875222,0.0,1.0
1996-06-06,35.5,37.5,34.25,36.75,19000,11.2812474778833,11.9168107160739,10.8840204540142,11.6784745017525,59789.4870511746,0.0,1.0
1996-06-07,36.0,36.0,33.0,34.0,17600,11.440138287431,11.440138287431,10.4867934301451,10.8045750492404,55383.9459000352,0.0,1.0
1996-06-10,35.5,35.5,33.25,35.5,69000,11.2812474778833,11.2812474778833,10.5662388349189,11.2812474778833,217130.242449003,0.0,1.0
1996-06-11,33.0,35.5,33.0,35.5,17300,10.4867934301451,11.2812474778833,10.4867934301451,11.2812474778833,54439.9013676482,0.0,1.0
1996-06-12,33.5,35.5,32.0,33.0,24900,10.6456842396927,11.2812474778833,10.1690118110498,10.4867934301451,78355.6961881183,0.0,1.0
1996-06-13,34.5,34.5,31.5,32.0,74800,10.963465858788,10.963465858788,10.0101210015021,10.1690118110498,235381.770075151,0.0,1.0
1996-06-14,35.0,35.0,33.0,33.25,15500,11.1223566683357,11.1223566683357,10.4867934301451,10.5662388349189,48775.6341733264,0.0,1.0
1996-06-17,34.5,35.5,33.0,33.0,71400,10.963465858788,11.2812474778833,10.4867934301451,10.4867934301451,224682.598708098,0.0,1.0
1996-06-18,33.0,35.5,33.0,33.5,16800,10.4867934301451,11.2812474778833,10.4867934301451,10.6456842396927,52866.4938136699,0.0,1.0
1996-06-19,33.5,35.0,33.0,33.13,49600,10.6456842396927,11.1223566683357,10.4867934301451,10.5281050406275,156082.029354645,0.0,1.0
1996-06-20,33.13,35.0,32.75,35.0,30600,10.5281050406275,11.1223566683357,10.4073480253712,11.1223566683357,96292.5423034701,0.0,1.0
1996-06-21,34.5,34.5,32.5,32.5,15500,10.963465858788,10.963465858788,10.3279026205974,10.3279026205974,48775.6341733267,0.0,1.0
1996-06-24,33.0,35.0,33.0,33.0,6100,10.4867934301451,11.1223566683357,10.4867934301451,10.4867934301451,19195.5721585349,0.0,1.0
1996-06-25,36.0,36.0,33.0,33.0,29800,11.440138287431,11.440138287431,10.4867934301451,10.4867934301451,93775.0902171051,0.0,1.0
1996-06-26,35.5,37.0,34.5,36.5,7000,11.2812474778833,11.7579199065263,10.963465858788,11.5990290969786,22027.7057556959,0.0,1.0
1996-06-27,34.5,37.0,34.0,37.0,24900,10.963465858788,11.7579199065263,10.8045750492404,11.7579199065263,78355.6961881183,0.0,1.0
1996-06-28,37.0,37.0,34.5,36.0,39400,11.7579199065263,11.7579199065263,10.963465858788,11.440138287431,123984.515253488,0.0,1.0
1996-07-01,20.25,20.25,17.5,19.0,46333,12.8701555733599,12.8701555733599,11.1223566683357,12.0757015256216,72900.6921984752,0.0,2.0
1996-07-02,19.75,20.5,18.5,20.25,70867,12.5523739542645,13.0290463829075,11.7579199065263,12.8701555733599,111502.673127779,0.0,1.0
1996-07-03,19.75,19.75,18.0,18.25,22667,12.5523739542645,12.5523739542645,11.440138287431,11.5990290969786,35664.4290260257,0.0,1.0
1996-07-05,19.0,19.75,18.0,19.75,13867,12.0757015256216,12.5523739542645,11.440138287431,12.5523739542645,21818.4425510167,0.0,1.0
1996-07-08,18.87,19.5,17.75,18.0,12667,11.9930783046568,12.3934831447169,11.2812474778833,11.440138287431,19930.3534862428,0.0,1.0
1996-07-09,18.0,18.0,16.5,18.0,41867,11.440138287431,11.440138287431,10.4867934301451,11.440138287431,65873.8540624084,0.0,1.0
1996-07-10,17.0,18.0,16.5,16.5,35067,10.8045750492404,11.440138287431,10.4867934301451,10.4867934301451,55174.682695356,0.0,1.0
1996-07-11,16.0,17.25,16.0,16.5,40400,10.1690118110498,10.963465858788,10.1690118110498,10.4867934301451,63565.6651807221,0.0,1.0
1996-07-12,14.5,16.5,12.75,15.5,144867,9.21566695376385,10.4867934301451,8.10343128693028,9.85123019195446,227934.832122171,0.0,1.0
1996-07-15,13.0,14.5,12.0,14.5,106000,8.26232209647793,9.21566695376385,7.62675885828732,9.21566695376385,166781.200721697,0.0,1.0
1996-07-16,12.5,13.0,11.25,11.5,90867,7.94454047738263,8.26232209647793,7.15008642964436,7.30897723919202,142970.824207344,0.0,1.0
1996-07-17,14.5,15.0,12.75,14.0,55800,9.21566695376385,9.53344857285915,8.10343128693028,8.89788533466854,87796.1415119877,0.0,1.0
1996-07-18,16.25,17.0,15.0,16.0,92000,10.3279026205974,10.8045750492404,9.53344857285915,10.1690118110498,144753.494966002,0.0,1.0
1996-07-19,15.75,16.75,15.25,16.75,43400,10.0101210015021,10.6456842396927,9.6923393824068,10.6456842396927,68285.8878426572,0.0,1.0
1996-07-22,14.5,16.25,14.5,15.0,31600,9.21566695376385,10.3279026205974,9.21566695376385,9.53344857285915,49719.6787057135,0.0,1.0
1996-07-23,14.0,16.5,14.0,15.25,126867,8.89788533466854,10.4867934301451,8.89788533466854,9.6923393824068,199613.496150562,0.0,1.0
1996-07-24,13.5,14.0,12.0,14.0,85800,8.58010371557324,8.89788533466854,7.62675885828732,8.89788533466854,134998.368131336,0.0,1.0
1996-07-25,12.75,13.5,12.0,12.5,52267,8.10343128693028,8.58010371557324,7.62675885828732,7.94454047738263,82237.2926237825,0.0,1.0
1996-07-26,13.25,13.5,11.5,12.75,51067,8.42121290602558,8.58010371557324,7.30897723919202,8.10343128693028,80349.2035590086,0.0,1.0
1996-07-29,13.0,13.25,12.0,12.0,16867,8.26232209647793,8.42121290602558,7.62675885828732,7.62675885828732,26538.6652129516,0.0,1.0
1996-07-30,12.75,13.25,11.75,12.0,54400,8.10343128693028,8.42121290602558,7.46786804873967,7.62675885828732,85593.3709364182,0.0,1.0
1996-07-31,13.12,13.12,11.75,12.75,27067,8.3385896850608,8.3385896850608,7.46786804873967,8.10343128693028,42587.42226353,0.0,1.0
1996-08-01,14.25,14.75,12.5,12.5,36400,9.05677614421619,9.3745577633115,7.94454047738263,7.94454047738263,57272.0349648093,0.0,1.0
1996-08-02,15.38,16.0,14.5,15.25,51800,9.77496260337158,10.1690118110498,9.21566695376385,9.6923393824068,81502.5112960747,0.0,1.0
1996-08-05,15.0,16.0,15.0,15.0,41467,9.53344857285915,10.1690118110498,9.53344857285915,9.53344857285915,65244.4910408172,0.0,1.0
1996-08-06,15.5,16.0,14.5,15.0,38400,9.85123019195446,10.1690118110498,9.21566695376385,9.53344857285915,60418.8500727658,0.0,1.0
1996-08-07,15.0,16.0,14.5,15.0,27867,9.53344857285915,10.1690118110498,9.21566695376385,9.53344857285915,43846.1483067126,0.0,1.0
1996-08-08,15.0,15.0,13.5,15.0,33800,9.53344857285915,9.53344857285915,8.58010371557324,9.53344857285915,53181.1753244657,0.0,1.0
1996-08-09,13.0,15.0,12.5,13.0,51067,8.26232209647793,9.53344857285915,7.94454047738263,8.26232209647793,80349.2035590086,0.0,1.0
1996-08-12,14.25,14.25,12.5,13.75,39667,9.05677614421619,9.05677614421619,7.94454047738263,8.73899452512089,62412.3574436563,0.0,1.0
1996-08-13,15.0,15.0,13.0,14.25,31400,9.53344857285915,9.53344857285915,8.26232209647793,9.05677614421619,49404.9971949179,0.0,1.0
1996-08-14,14.25,15.5,14.25,14.5,5800,9.05677614421619,9.85123019195446,9.05677614421619,9.21566695376385,9125.763813074,0.0,1.0
1996-08-15,15.0,15.5,14.0,14.0,4000,9.53344857285915,9.85123019195446,8.89788533466854,8.89788533466854,6293.6302159131,0.0,1.0
1996-08-16,14.5,15.5,14.0,14.0,18467,9.21566695376385,9.85123019195446,8.89788533466854,8.89788533466854,29056.1172993168,0.0,1.0
1996-08-19,14.75,16.0,14.5,16.0,25200,9.3745577633115,10.1690118110498,9.21566695376385,10.1690118110498,39649.8703602525,0.0,1.0
1996-08-20,14.75,16.0,14.75,14.75,4867,9.3745577633115,10.1690118110498,9.3745577633115,9.3745577633115,7657.77456521227,0.0,1.0
1996-08-21,15.25,15.75,14.25,14.75,24200,9.6923393824068,10.0101210015021,9.05677614421619,9.3745577633115,38076.4628062743,0.0,1.0
1996-08-22,15.38,15.5,13.75,15.25,28200,9.77496260337158,9.85123019195446,8.73899452512089,9.6923393824068,44370.0930221874,0.0,1.0
1996-08-23,15.0,15.75,14.75,15.75,8000,9.53344857285915,10.0101210015021,9.3745577633115,10.0101210015021,12587.2604318262,0.0,1.0
1996-08-26,14.0,15.5,14.0,14.5,16667,8.89788533466854,9.85123019195446,8.89788533466854,9.21566695376385,26223.9837021559,0.0,1.0
1996-08-27,15.0,15.25,14.0,14.75,35600,9.53344857285915,9.6923393824068,8.89788533466854,9.3745577633115,56013.3089216266,0.0,1.0
1996-08-28,15.0,15.5,14.0,15.25,24667,9.53344857285915,9.85123019195446,8.89788533466854,9.6923393824068,38811.2441339821,0.0,1.0
1996-08-29,14.25,15.75,14.25,15.75,4600,9.05677614421619,10.0101210015021,9.05677614421619,10.0101210015021,7237.67474830007,0.0,1.0
1996-08-30,12.5,15.25,12.0,15.0,172267,7.94454047738263,9.6923393824068,7.62675885828732,9.53344857285915,271046.199101175,0.0,1.0
1996-09-03,13.5,13.5,12.25,12.75,40467,8.58010371557324,8.58010371557324,7.78564966783497,8.10343128693028,63671.0834868389,0.0,1.0
1996-09-04,14.5,14.75,13.0,13.5,30067,9.21566695376385,9.3745577633115,8.26232209647793,8.58010371557324,47307.6449254648,0.0,1.0
1996-09-05,14.5,14.75,13.75,14.5,24667,9.21566695376385,9.3745577633115,8.73899452512089,9.21566695376385,38811.2441339821,0.0,1.0
1996-09-06,13.25,14.5,13.25,13.25,32200,8.42121290602558,9.21566695376385,8.42121290602558,8.42121290602558,50663.7232381005,0.0,1.0
1996-09-09,13.25,13.75,12.75,13.0,10600,8.42121290602558,8.73899452512089,8.10343128693028,8.26232209647793,16678.1200721697,0.0,1.0
1996-09-10,13.5,14.25,12.75,12.75,20667,8.58010371557324,9.05677614421619,8.10343128693028,8.10343128693028,32517.613918069,0.0,1.0
1996-09-11,13.5,14.5,13.25,14.25,20467,8.58010371557324,9.21566695376385,8.42121290602558,9.05677614421619,32202.9324072734,0.0,1.0
1996-09-12,14.5,14.5,13.25,13.25,15667,9.21566695376385,9.21566695376385,8.42121290602558,8.42121290602558,24650.5761481776,0.0,1.0
1996-09-13,13.5,15.0,13.25,15.0,7000,8.58010371557324,9.53344857285915,8.42121290602558,9.53344857285915,11013.8528778479,0.0,1.0
1996-09-16,14.25,15.0,13.5,13.5,17400,9.05677614421619,9.53344857285915,8.58010371557324,8.58010371557324,27377.291439222,0.0,1.0
1996-09-17,14.0,14.75,13.25,13.25,32400,8.89788533466854,9.3745577633115,8.42121290602558,8.42121290602558,50978.4047488961,0.0,1.0
1996-09-18,13.38,14.0,12.5,13.75,85600,8.50383612699036,8.89788533466854,7.94454047738263,8.73899452512089,134683.68662054,0.0,1.0
1996-09-19,12.75,14.0,12.5,12.5,10400,8.10343128693028,8.89788533466854,7.94454047738263,7.94454047738263,16363.4385613741,0.0,1.0
1996-09-20,13.12,13.5,12.5,12.75,37667,8.3385896850608,8.58010371557324,7.94454047738263,8.10343128693028,59265.5423356997,0.0,1.0
1996-09-23,12.75,13.5,12.5,12.5,21600,8.10343128693028,8.58010371557324,7.94454047738263,7.94454047738263,33985.6031659307,0.0,1.0
1996-09-24,13.5,13.5,12.75,12.75,6667,8.58010371557324,8.58010371557324,8.10343128693028,8.10343128693028,10489.9081623732,0.0,1.0
1996-09-25,12.5,13.75,12.5,13.5,19067,7.94454047738263,8.73899452512089,7.94454047738263,8.58010371557324,30000.1618317038,0.0,1.0
1996-09-26,13.0,13.75,12.25,12.5,53667,8.26232209647793,8.73899452512089,7.78564966783497,7.94454047738263,84440.0631993521,0.0,1.0
1996-09-27,12.5,14.0,12.5,13.75,19267,7.94454047738263,8.89788533466854,7.94454047738263,8.73899452512089,30314.8433424994,0.0,1.0
1996-09-30,12.75,13.75,12.5,12.5,45467,8.10343128693028,8.73899452512089,7.94454047738263,7.94454047738263,71538.1212567303,0.0,1.0
1996-10-01,12.5,13.75,12.5,13.12,10667,7.94454047738263,8.73899452512089,7.94454047738263,8.3385896850608,16783.5383782863,0.0,1.0
1996-10-02,13.5,13.5,12.5,13.5,5400,8.58010371557324,8.58010371557324,7.94454047738263,8.58010371557324,8496.40079148269,0.0,1.0
1996-10-03,13.0,13.5,12.5,13.5,26200,8.26232209647793,8.58010371557324,7.94454047738263,8.58010371557324,41223.2779142308,0.0,1.0
1996-10-04,12.87,13.25,12.5,12.5,18867,8.17969887551315,8.42121290602558,7.94454047738263,7.94454047738263,29685.4803209081,0.0,1.0
1996-10-07,12.63,13.5,12.5,12.5,25800,8.02716369834741,8.58010371557324,7.94454047738263,7.94454047738263,40593.9148926395,0.0,1.0
1996-10-08,12.5,13.5,12.19,12.63,110067,7.94454047738263,8.58010371557324,7.74751587354354,8.02716369834741,173180.249243727,0.0,1.0
1996-10-09,12.5,13.25,12.5,13.25,20667,7.94454047738263,8.42121290602558,7.94454047738263,8.42121290602558,32517.613918069,0.0,1.0
1996-10-10,12.5,13.25,12.5,12.5,4867,7.94454047738263,8.42121290602558,7.94454047738263,7.94454047738263,7657.77456521226,0.0,1.0
1996-10-11,12.5,13.5,12.5,12.5,13200,7.94454047738263,8.58010371557324,7.94454047738263,7.94454047738263,20768.9797125132,0.0,1.0
1996-10-14,12.75,13.5,12.5,12.5,69600,8.10343128693028,8.58010371557324,7.94454047738263,7.94454047738263,109509.165756888,0.0,1.0
1996-10-15,13.75,14.0,12.75,12.75,32267,8.73899452512089,8.89788533466854,8.10343128693028,8.10343128693028,50769.141544217,0.0,1.0
1996-10-16,12.75,14.0,12.75,14.0,23800,8.10343128693028,8.89788533466854,8.10343128693028,8.89788533466854,37447.099784683,0.0,1.0
1996-10-17,13.5,13.75,13.0,13.75,29267,8.58010371557324,8.73899452512089,8.26232209647793,8.73899452512089,46048.9188822822,0.0,1.0
1996-10-18,13.75,13.75,13.0,13.0,40267,8.73899452512089,8.73899452512089,8.26232209647793,8.26232209647793,63356.4019760432,0.0,1.0
1996-10-21,13.0,13.88,13.0,13.0,19000,8.26232209647793,8.82161774608567,8.26232209647793,8.26232209647793,29894.7435255872,0.0,1.0
1996-10-22,13.5,14.75,13.25,13.75,86867,8.58010371557324,9.3745577633115,8.42121290602558,8.73899452512089,136677.193991431,0.0,1.0
1996-10-23,13.75,14.13,13.25,13.25,160267,8.73899452512089,8.98050855563332,8.42121290602558,8.42121290602558,252165.308453436,0.0,1.0
1996-10-24,13.25,14.13,13.25,13.25,8400,8.42121290602558,8.98050855563332,8.42121290602558,8.42121290602558,13216.6234534175,0.0,1.0
1996-10-25,13.5,14.25,13.25,13.25,12467,8.58010371557324,9.05677614421619,8.42121290602558,8.42121290602558,19615.6719754472,0.0,1.0
1996-10-28,13.5,14.25,13.5,13.5,11467,8.58010371557324,9.05677614421619,8.58010371557324,8.58010371557324,18042.2644214689,0.0,1.0
1996-10-29,13.25,14.0,13.25,13.62,8600,8.42121290602558,8.89788533466854,8.42121290602558,8.65637130415611,13531.3049642132,0.0,1.0
1996-10-30,13.38,13.75,13.25,13.75,7067,8.50383612699036,8.73899452512089,8.42121290602558,8.73899452512089,11119.2711839645,0.0,1.0
1996-10-31,13.38,13.75,13.25,13.25,22400,8.50383612699036,8.73899452512089,8.42121290602558,8.42121290602558,35244.3292091134,0.0,1.0
1996-11-01,13.5,13.62,13.38,13.38,24867,8.58010371557324,8.65637130415611,8.50383612699036,8.50383612699036,39125.9256447778,0.0,1.0
1996-11-04,13.38,13.62,13.38,13.38,7400,8.50383612699036,8.65637130415611,8.50383612699036,8.50383612699036,11643.2158994392,0.0,1.0
1996-11-05,13.5,13.62,13.38,13.62,35467,8.58010371557324,8.65637130415611,8.50383612699036,8.65637130415611,55804.0457169475,0.0,1.0
1996-11-06,13.38,14.25,13.38,13.38,13800,8.50383612699036,9.05677614421619,8.50383612699036,8.50383612699036,21713.0242449002,0.0,1.0
1996-11-07,14.37,14.75,13.38,13.38,41467,9.13304373279907,9.3745577633115,8.50383612699036,8.50383612699036,65244.4910408171,0.0,1.0
1996-11-08,14.5,14.75,13.75,13.75,10867,9.21566695376385,9.3745577633115,8.73899452512089,8.73899452512089,17098.2198890819,0.0,1.0
1996-11-11,14.88,15.25,14.5,14.5,69067,9.45718098427628,9.6923393824068,9.21566695376385,9.21566695376385,108670.539530618,0.0,1.0
1996-11-12,15.5,15.63,14.62,14.62,34200,9.85123019195446,9.93385341291924,9.29193454234672,9.29193454234672,53810.538346057,0.0,1.0
1996-11-13,15.5,15.5,14.62,15.5,41800,9.85123019195446,9.85123019195446,9.29193454234672,9.85123019195446,65768.4357562919,0.0,1.0
1996-11-14,15.5,15.5,14.62,14.62,21467,9.85123019195446,9.85123019195446,9.29193454234672,9.29193454234672,33776.3399612516,0.0,1.0
1996-11-15,14.75,15.75,14.75,14.75,35000,9.3745577633115,10.0101210015021,9.3745577633115,9.3745577633115,55069.2643892396,0.0,1.0
1996-11-18,14.75,15.75,14.75,14.75,4200,9.3745577633115,10.0101210015021,9.3745577633115,9.3745577633115,6608.31172670876,0.0,1.0
1996-11-19,14.94,15.75,14.75,14.75,14667,9.49531477856771,10.0101210015021,9.3745577633115,9.3745577633115,23077.1685941994,0.0,1.0
1996-11-20,14.88,15.75,14.75,14.75,67867,9.45718098427628,10.0101210015021,9.3745577633115,9.3745577633115,106782.450465844,0.0,1.0
1996-11-21,15.5,15.75,14.75,14.75,16600,9.85123019195446,10.0101210015021,9.3745577633115,9.3745577633115,26118.5653960394,0.0,1.0
1996-11-22,15.25,15.5,14.25,14.25,14467,9.6923393824068,9.85123019195446,9.05677614421619,9.05677614421619,22762.4870834037,0.0,1.0
1996-11-25,14.5,15.25,14.25,14.25,18400,9.21566695376385,9.6923393824068,9.05677614421619,9.05677614421619,28950.6989932003,0.0,1.0
1996-11-26,14.37,15.0,14.25,15.0,17400,9.13304373279907,9.53344857285915,9.05677614421619,9.53344857285915,27377.291439222,0.0,1.0
1996-11-27,14.25,14.5,14.25,14.25,7400,9.05677614421619,9.21566695376385,9.05677614421619,9.05677614421619,11643.2158994392,0.0,1.0
1996-11-29,14.25,14.75,14.25,14.75,10267,9.05677614421619,9.3745577633115,9.05677614421619,9.3745577633115,16154.175356695,0.0,1.0
1996-12-02,14.5,14.75,14.0,14.75,23067,9.21566695376385,9.3745577633115,8.89788533466854,9.3745577633115,36293.7920476169,0.0,1.0
1996-12-03,14.25,14.5,14.25,14.5,16267,9.05677614421619,9.21566695376385,9.05677614421619,9.21566695376385,25594.6206805646,0.0,1.0
1996-12-04,14.0,14.5,14.0,14.0,6267,8.89788533466854,9.21566695376385,8.89788533466854,8.89788533466854,9860.54514078185,0.0,1.0
1996-12-05,13.5,14.5,13.5,14.5,23200,8.58010371557324,9.21566695376385,8.58010371557324,9.21566695376385,36503.055252296,0.0,1.0
1996-12-06,13.0,13.5,12.25,12.25,45467,8.26232209647793,8.58010371557324,7.78564966783497,7.78564966783497,71538.1212567303,0.0,1.0
1996-12-09,12.75,14.0,12.5,12.5,6800,8.10343128693028,8.89788533466854,7.94454047738263,7.94454047738263,10699.1713670523,0.0,1.0
1996-12-10,13.0,14.5,12.75,14.5,26867,8.26232209647793,9.21566695376385,8.10343128693028,9.21566695376385,42272.7407527343,0.0,1.0
1996-12-11,13.75,14.25,13.0,13.0,8467,8.73899452512089,9.05677614421619,8.26232209647793,8.26232209647793,13322.0417595341,0.0,1.0
1996-12-12,13.5,14.25,13.0,13.0,16200,8.58010371557324,9.05677614421619,8.26232209647793,8.26232209647793,25489.2023744481,0.0,1.0
1996-12-13,13.75,14.0,13.0,13.0,44067,8.73899452512089,8.89788533466854,8.26232209647793,8.26232209647793,69335.3506811606,0.0,1.0
1996-12-16,13.0,13.88,13.0,13.0,36267,8.26232209647793,8.82161774608567,8.26232209647793,8.26232209647793,57062.7717601301,0.0,1.0
1996-12-17,13.0,13.75,13.0,13.0,5200,8.26232209647793,8.73899452512089,8.26232209647793,8.26232209647793,8181.71928068703,0.0,1.0
1996-12-18,13.25,14.0,13.0,13.0,17667,8.42121290602558,8.89788533466854,8.26232209647793,8.26232209647793,27797.3912561342,0.0,1.0
1996-12-19,14.25,14.25,13.25,14.25,3467,9.05677614421619,9.05677614421619,8.42121290602558,9.05677614421619,5455.00398964268,0.0,1.0
1996-12-20,14.25,14.25,13.25,13.25,13400,9.05677614421619,9.05677614421619,8.42121290602558,8.42121290602558,21083.6612233089,0.0,1.0
1996-12-23,13.0,14.25,13.0,14.25,15000,8.26232209647793,9.05677614421619,8.26232209647793,9.05677614421619,23601.1133096741,0.0,1.0
1996-12-24,13.0,13.5,13.0,13.0,21400,8.26232209647793,8.58010371557324,8.26232209647793,8.26232209647793,33670.9216551351,0.0,1.0
1996-12-26,13.25,13.75,13.0,13.0,4200,8.42121290602558,8.73899452512089,8.26232209647793,8.26232209647793,6608.31172670876,0.0,1.0
1996-12-27,13.0,13.5,13.0,13.25,32800,8.26232209647793,8.58010371557324,8.26232209647793,8.42121290602558,51607.7677704874,0.0,1.0
1996-12-30,13.38,13.38,13.0,13.0,31867,8.50383612699036,8.50383612699036,8.26232209647793,8.26232209647793,50139.7785226257,0.0,1.0
1996-12-31,12.5,13.38,12.5,13.0,43867,7.94454047738263,8.50383612699036,7.94454047738263,8.26232209647793,69020.669170365,0.0,1.0
1997-01-02,12.75,12.87,12.5,12.5,5467,8.10343128693028,8.17969887551315,7.94454047738263,7.94454047738263,8601.81909759923,0.0,1.0
1997-01-03,12.87,13.0,12.5,13.0,2067,8.17969887551315,8.26232209647793,7.94454047738263,8.26232209647793,3252.2334140731,0.0,1.0
1997-01-06,13.75,14.0,12.87,13.12,127000,8.73899452512089,8.89788533466854,8.17969887551315,8.3385896850608,199822.759355241,0.0,1.0
1997-01-07,13.5,14.0,13.5,13.88,10000,8.58010371557324,8.89788533466854,8.58010371557324,8.82161774608567,15734.0755397828,0.0,1.0
1997-01-08,13.5,14.0,13.5,14.0,8267,8.58010371557324,8.89788533466854,8.58010371557324,8.89788533466854,13007.3602487384,0.0,1.0
1997-01-09,13.75,14.25,13.62,13.62,28467,8.73899452512089,9.05677614421619,8.65637130415611,8.65637130415611,44790.1928390996,0.0,1.0
1997-01-10,13.5,14.0,13.5,14.0,31667,8.58010371557324,8.89788533466854,8.58010371557324,8.89788533466854,49825.09701183,0.0,1.0
1997-01-13,13.62,14.0,13.25,13.5,13667,8.65637130415611,8.89788533466854,8.42121290602558,8.58010371557324,21503.7610402211,0.0,1.0
1997-01-14,13.5,14.0,13.12,13.25,21000,8.58010371557324,8.89788533466854,8.3385896850608,8.42121290602558,33041.5586335438,0.0,1.0
1997-01-15,13.25,13.75,13.25,13.5,57200,8.42121290602558,8.73899452512089,8.42121290602558,8.58010371557324,89998.9120875574,0.0,1.0
1997-01-16,13.0,13.5,13.0,13.25,15600,8.26232209647793,8.58010371557324,8.26232209647793,8.42121290602558,24545.1578420611,0.0,1.0
1997-01-17,13.0,13.5,13.0,13.0,7800,8.26232209647793,8.58010371557324,8.26232209647793,8.26232209647793,12272.5789210306,0.0,1.0
1997-01-20,13.12,13.5,12.75,13.0,40267,8.3385896850608,8.58010371557324,8.10343128693028,8.26232209647793,63356.4019760433,0.0,1.0
1997-01-21,12.81,13.0,12.75,12.75,65867,8.14156508122172,8.26232209647793,8.10343128693028,8.10343128693028,103635.635357887,0.0,1.0
1997-01-22,12.5,12.87,12.25,12.75,64267,7.94454047738263,8.17969887551315,7.78564966783497,8.10343128693028,101118.183271522,0.0,1.0
1997-01-23,11.5,12.63,11.5,12.5,118667,7.30897723919202,8.02716369834741,7.30897723919202,7.94454047738263,186711.55420794,0.0,1.0
1997-01-24,10.62,12.12,9.75,11.5,270067,6.74968158958428,7.70302644687019,6.19674157235845,7.30897723919202,424925.457880251,0.0,1.0
1997-01-27,10.75,11.5,10.62,11.0,182600,6.83230481054906,7.30897723919202,6.74968158958428,6.99119562009671,287304.219356433,0.0,1.0
1997-01-28,11.0,11.13,10.62,11.0,60467,6.99119562009671,7.07381884106149,6.74968158958428,6.99119562009671,95139.2345664044,0.0,1.0
1997-01-29,10.75,11.13,10.5,10.62,65867,6.83230481054906,7.07381884106149,6.67341400100141,6.74968158958428,103635.635357887,0.0,1.0
1997-01-30,10.75,11.13,10.75,10.75,86600,6.83230481054906,7.07381884106149,6.83230481054906,6.83230481054906,136257.094174519,0.0,1.0
1997-01-31,10.38,11.13,10.38,10.75,68200,6.59714641241853,7.07381884106149,6.59714641241853,6.83230481054906,107306.395181318,0.0,1.0
1997-02-03,10.0,10.75,9.63,10.38,154000,6.3556323819061,6.83230481054906,6.12047398377558,6.59714641241853,242304.763312654,0.0,1.0
1997-02-04,9.87,10.5,9.87,9.87,100067,6.27300916094132,6.67341400100141,6.27300916094132,6.27300916094132,157446.173703944,0.0,1.0
1997-02-05,9.5,10.5,9.38,9.87,92667,6.0378507628108,6.67341400100141,5.96158317422792,6.27300916094132,145802.957804505,0.0,1.0
1997-02-06,9.63,10.0,9.38,9.38,72400,6.12047398377558,6.3556323819061,5.96158317422792,5.96158317422792,113914.706908027,0.0,1.0
1997-02-07,9.87,10.0,9.5,9.5,55400,6.27300916094132,6.3556323819061,6.0378507628108,6.0378507628108,87166.7784903965,0.0,1.0
1997-02-10,9.5,9.87,9.5,9.87,23467,6.0378507628108,6.27300916094132,6.0378507628108,6.27300916094132,36923.1550692082,0.0,1.0
1997-02-11,9.75,10.0,9.5,10.0,33667,6.19674157235845,6.3556323819061,6.0378507628108,6.3556323819061,52971.9121197866,0.0,1.0
1997-02-12,9.5,10.0,9.5,9.5,27000,6.0378507628108,6.3556323819061,6.0378507628108,6.0378507628108,42482.0039574134,0.0,1.0
1997-02-13,10.0,10.0,9.5,10.0,41800,6.3556323819061,6.3556323819061,6.0378507628108,6.3556323819061,65768.4357562919,0.0,1.0
1997-02-14,9.81,10.0,9.63,10.0,90267,6.23487536664989,6.3556323819061,6.12047398377558,6.3556323819061,142026.779674957,0.0,1.0
1997-02-18,10.12,10.25,9.75,10.0,104467,6.43189997048897,6.51452319145375,6.19674157235845,6.3556323819061,164369.166941449,0.0,1.0
1997-02-19,10.12,10.5,10.0,10.5,130400,6.43189997048897,6.67341400100141,6.3556323819061,6.67341400100141,205172.345038767,0.0,1.0
1997-02-20,9.75,10.38,9.5,10.38,88200,6.19674157235845,6.59714641241853,6.0378507628108,6.59714641241853,138774.546260884,0.0,1.0
1997-02-21,9.87,10.0,9.38,9.63,70467,6.27300916094132,6.3556323819061,5.96158317422792,6.12047398377558,110873.310106187,0.0,1.0
1997-02-24,9.63,9.87,9.25,9.5,29400,6.12047398377558,6.27300916094132,5.87895995326314,6.0378507628108,46258.1820869613,0.0,1.0
1997-02-25,10.12,10.25,9.56,9.75,79200,6.43189997048897,6.51452319145375,6.07598455710223,6.19674157235845,124613.87827508,0.0,1.0
1997-02-26,10.0,10.38,9.75,10.12,61667,6.3556323819061,6.59714641241853,6.19674157235845,6.43189997048897,97027.3236311783,0.0,1.0
1997-02-27,10.12,10.38,10.0,10.38,39200,6.43189997048897,6.59714641241853,6.3556323819061,6.59714641241853,61677.5761159484,0.0,1.0
1997-02-28,9.75,10.38,9.75,10.0,41000,6.19674157235845,6.59714641241853,6.19674157235845,6.3556323819061,64509.7097131093,0.0,1.0
1997-03-03,10.0,10.12,9.75,10.12,18600,6.3556323819061,6.43189997048897,6.19674157235845,6.43189997048897,29265.3805039959,0.0,1.0
1997-03-04,9.87,10.12,9.87,9.87,19200,6.27300916094132,6.43189997048897,6.27300916094132,6.27300916094132,30209.4250363829,0.0,1.0
1997-03-05,10.12,10.5,9.87,9.87,25200,6.43189997048897,6.67341400100141,6.27300916094132,6.27300916094132,39649.8703602526,0.0,1.0
1997-03-06,10.0,10.5,10.0,10.0,16867,6.3556323819061,6.67341400100141,6.3556323819061,6.3556323819061,26538.6652129516,0.0,1.0
1997-03-07,9.87,10.25,9.87,10.0,28067,6.27300916094132,6.51452319145375,6.27300916094132,6.3556323819061,44160.8298175083,0.0,1.0
1997-03-10,10.25,10.38,9.75,9.75,25400,6.51452319145375,6.59714641241853,6.19674157235845,6.19674157235845,39964.5518710482,0.0,1.0
1997-03-11,10.38,10.38,9.75,9.75,17067,6.59714641241853,6.59714641241853,6.19674157235845,6.19674157235845,26853.3467237472,0.0,1.0
1997-03-12,10.5,10.5,9.87,10.5,39467,6.67341400100141,6.67341400100141,6.27300916094132,6.67341400100141,62097.6759328606,0.0,1.0
1997-03-13,10.0,10.5,9.87,10.5,13467,6.3556323819061,6.67341400100141,6.27300916094132,6.67341400100141,21189.0795294254,0.0,1.0
1997-03-14,9.87,10.25,9.87,10.25,29800,6.27300916094132,6.51452319145375,6.27300916094132,6.51452319145375,46887.5451085526,0.0,1.0
1997-03-17,10.0,10.25,9.75,10.25,14667,6.3556323819061,6.51452319145375,6.19674157235845,6.51452319145375,23077.1685941994,0.0,1.0
1997-03-18,10.0,10.25,9.75,10.0,19267,6.3556323819061,6.51452319145375,6.19674157235845,6.3556323819061,30314.8433424994,0.0,1.0
1997-03-19,9.25,10.0,9.25,9.5,24600,5.87895995326314,6.3556323819061,5.87895995326314,6.0378507628108,38705.8258278656,0.0,1.0
1997-03-20,9.75,9.87,9.25,9.25,10800,6.19674157235845,6.27300916094132,5.87895995326314,5.87895995326314,16992.8015829654,0.0,1.0
1997-03-21,9.25,9.87,9.25,9.25,21400,5.87895995326314,6.27300916094132,5.87895995326314,5.87895995326314,33670.9216551351,0.0,1.0
1997-03-24,9.06,9.75,8.88,9.25,33000,5.75820293800693,6.19674157235845,5.64380155513262,5.87895995326314,51922.4492812831,0.0,1.0
1997-03-25,9.0,9.5,8.88,8.88,35467,5.72006914371549,6.0378507628108,5.64380155513262,5.64380155513262,55804.0457169475,0.0,1.0
1997-03-26,9.25,9.25,8.75,8.88,32800,5.87895995326314,5.87895995326314,5.56117833416784,5.64380155513262,51607.7677704875,0.0,1.0
1997-03-27,9.0,9.25,8.75,9.25,9200,5.72006914371549,5.87895995326314,5.56117833416784,5.87895995326314,14475.3494966001,0.0,1.0
1997-03-31,8.37,9.0,8.0,9.0,51200,5.31966430365541,5.72006914371549,5.08450590552488,5.72006914371549,80558.4667636877,0.0,1.0
1997-04-01,8.5,8.5,7.75,8.0,32600,5.40228752462019,5.40228752462019,4.92561509597723,5.08450590552488,51293.0862596917,0.0,1.0
1997-04-02,8.0,8.5,7.62,8.0,52867,5.08450590552488,5.40228752462019,4.84299187501245,5.08450590552488,83181.3371561695,0.0,1.0
1997-04-03,8.75,8.75,7.88,8.25,35200,5.56117833416784,5.56117833416784,5.00823831694201,5.24339671507253,55383.9459000353,0.0,1.0
1997-04-04,9.75,9.75,8.5,8.75,35600,6.19674157235845,6.19674157235845,5.40228752462019,5.56117833416784,56013.3089216266,0.0,1.0
1997-04-07,10.12,10.5,9.25,9.25,35800,6.43189997048897,6.67341400100141,5.87895995326314,5.87895995326314,56327.9904324223,0.0,1.0
1997-04-08,10.5,10.5,9.75,10.12,20400,6.67341400100141,6.67341400100141,6.19674157235845,6.43189997048897,32097.5141011568,0.0,1.0
1997-04-09,10.12,10.5,9.87,10.5,22067,6.43189997048897,6.67341400100141,6.27300916094132,6.67341400100141,34720.3844936386,0.0,1.0
1997-04-10,10.25,10.5,9.87,10.5,27800,6.51452319145375,6.67341400100141,6.27300916094132,6.67341400100141,43740.7300005961,0.0,1.0
1997-04-11,9.87,10.5,9.5,10.25,23200,6.27300916094132,6.67341400100141,6.0378507628108,6.51452319145375,36503.055252296,0.0,1.0
1997-04-14,9.63,9.87,9.5,9.87,5867,6.12047398377558,6.27300916094132,6.0378507628108,6.27300916094132,9231.18211919054,0.0,1.0
1997-04-15,9.25,9.87,9.25,9.25,22267,5.87895995326314,6.27300916094132,5.87895995326314,5.87895995326314,35035.0660044343,0.0,1.0
1997-04-16,8.75,9.75,8.75,9.63,26867,5.56117833416784,6.19674157235845,5.56117833416784,6.12047398377558,42272.7407527343,0.0,1.0
1997-04-17,9.5,9.5,8.75,8.75,17600,6.0378507628108,6.0378507628108,5.56117833416784,5.56117833416784,27691.9729500176,0.0,1.0
1997-04-18,9.25,10.0,9.12,9.12,17400,5.87895995326314,6.3556323819061,5.79633673229836,5.79633673229836,27377.291439222,0.0,1.0
1997-04-21,9.5,9.75,9.25,9.25,16067,6.0378507628108,6.19674157235845,5.87895995326314,5.87895995326314,25279.9391697689,0.0,1.0
1997-04-22,10.0,10.0,9.25,10.0,9400,6.3556323819061,6.3556323819061,5.87895995326314,6.3556323819061,14790.0310073958,0.0,1.0
1997-04-23,9.63,10.25,9.38,10.25,20467,6.12047398377558,6.51452319145375,5.96158317422792,6.51452319145375,32202.9324072733,0.0,1.0
1997-04-24,10.0,10.25,9.25,10.25,9600,6.3556323819061,6.51452319145375,5.87895995326314,6.51452319145375,15104.7125181914,0.0,1.0
1997-04-25,9.25,10.0,9.25,10.0,23667,5.87895995326314,6.3556323819061,5.87895995326314,6.3556323819061,37237.8365800039,0.0,1.0
1997-04-28,9.12,9.75,9.0,9.75,23867,5.79633673229836,6.19674157235845,5.72006914371549,6.19674157235845,37552.5180907995,0.0,1.0
1997-04-29,8.75,9.63,8.75,9.63,24667,5.56117833416784,6.12047398377558,5.56117833416784,6.12047398377558,38811.2441339821,0.0,1.0
1997-04-30,8.75,9.25,8.75,8.75,20800,5.56117833416784,5.87895995326314,5.56117833416784,5.56117833416784,32726.8771227481,0.0,1.0
1997-05-01,9.12,9.12,8.5,8.75,26000,5.79633673229836,5.79633673229836,5.40228752462019,5.56117833416784,40908.5964034352,0.0,1.0
1997-05-02,10.0,10.0,8.75,9.5,18267,6.3556323819061,6.3556323819061,5.56117833416784,6.0378507628108,28741.4357885212,0.0,1.0
1997-05-05,9.0,10.0,9.0,9.69,38400,5.72006914371549,6.3556323819061,5.72006914371549,6.15860777806701,60418.8500727658,0.0,1.0
1997-05-06,9.38,9.5,9.0,9.0,25267,5.96158317422792,6.0378507628108,5.72006914371549,5.72006914371549,39755.2886663691,0.0,1.0
1997-05-07,9.38,9.38,9.0,9.0,18667,5.96158317422792,5.96158317422792,5.72006914371549,5.72006914371549,29370.7988101125,0.0,1.0
1997-05-08,8.88,9.38,8.75,8.75,36000,5.64380155513262,5.96158317422792,5.56117833416784,5.56117833416784,56642.6719432179,0.0,1.0
1997-05-09,9.12,9.38,8.88,8.88,24867,5.79633673229836,5.96158317422792,5.64380155513262,5.64380155513262,39125.9256447778,0.0,1.0
1997-05-12,9.5,9.63,9.0,9.38,9467,6.0378507628108,6.12047398377558,5.72006914371549,5.96158317422792,14895.4493135123,0.0,1.0
1997-05-13,9.87,9.87,9.25,9.75,19067,6.27300916094132,6.27300916094132,5.87895995326314,6.19674157235845,30000.1618317038,0.0,1.0
1997-05-14,10.38,10.38,9.5,9.87,47067,6.59714641241853,6.59714641241853,6.0378507628108,6.27300916094132,74055.5733430955,0.0,1.0
1997-05-15,10.25,10.88,10.25,10.38,50200,6.51452319145375,6.91492803151384,6.51452319145375,6.59714641241853,78985.0592097095,0.0,1.0
1997-05-16,11.0,11.5,10.0,10.0,114600,6.99119562009671,7.30897723919202,6.3556323819061,6.3556323819061,180312.50568591,0.0,1.0
1997-05-19,11.0,11.62,11.0,11.0,34667,6.99119562009671,7.38524482777489,6.99119562009671,6.99119562009671,54545.3196737649,0.0,1.0
1997-05-20,11.5,11.75,11.0,11.0,23800,7.30897723919202,7.46786804873967,6.99119562009671,6.99119562009671,37447.0997846829,0.0,1.0
1997-05-21,11.25,11.75,11.0,11.75,43467,7.15008642964436,7.46786804873967,6.99119562009671,7.46786804873967,68391.3061487737,0.0,1.0
1997-05-22,11.25,11.5,10.88,11.5,13467,7.15008642964436,7.30897723919202,6.91492803151384,7.30897723919202,21189.0795294254,0.0,1.0
1997-05-23,11.13,11.37,10.88,10.88,17800,7.07381884106149,7.22635401822724,6.91492803151384,6.91492803151384,28006.6544608133,0.0,1.0
1997-05-27,10.75,11.37,10.75,10.88,19400,6.83230481054906,7.22635401822724,6.83230481054906,6.91492803151384,30524.1065471785,0.0,1.0
1997-05-28,11.25,11.37,10.75,10.75,12200,7.15008642964436,7.22635401822724,6.83230481054906,6.83230481054906,19195.572158535,0.0,1.0
1997-05-29,11.25,11.5,11.0,11.25,15267,7.15008642964436,7.30897723919202,6.99119562009671,7.15008642964436,24021.2131265863,0.0,1.0
1997-05-30,11.62,11.75,10.75,10.75,26400,7.38524482777489,7.46786804873967,6.83230481054906,6.83230481054906,41537.9594250265,0.0,1.0
1997-06-02,12.38,12.38,11.62,12.0,55600,7.86827288879975,7.86827288879975,7.38524482777489,7.62675885828732,87481.4600011922,0.0,1.0
1997-06-03,12.25,12.38,11.62,12.25,38200,7.78564966783497,7.86827288879975,7.38524482777489,7.78564966783497,60104.1685619702,0.0,1.0
1997-06-04,12.63,12.63,12.12,12.5,15800,8.02716369834741,8.02716369834741,7.70302644687019,7.94454047738263,24859.8393528567,0.0,1.0
1997-06-05,12.63,12.75,12.25,12.75,10800,8.02716369834741,8.10343128693028,7.78564966783497,8.10343128693028,16992.8015829654,0.0,1.0
1997-06-06,12.87,12.87,12.0,12.75,96267,8.17969887551315,8.17969887551315,7.62675885828732,8.10343128693028,151467.224998827,0.0,1.0
1997-06-09,13.25,13.25,12.75,13.0,19600,8.42121290602558,8.42121290602558,8.10343128693028,8.26232209647793,30838.7880579742,0.0,1.0
1997-06-10,13.0,13.25,12.87,13.25,9267,8.26232209647793,8.42121290602558,8.17969887551315,8.42121290602558,14580.7678027167,0.0,1.0
1997-06-11,13.0,13.0,12.25,13.0,56400,8.26232209647793,8.26232209647793,7.78564966783497,8.26232209647793,88740.1860443747,0.0,1.0
1997-06-12,13.12,13.12,12.5,12.5,22667,8.3385896850608,8.3385896850608,7.94454047738263,7.94454047738263,35664.4290260256,0.0,1.0
1997-06-13,13.0,13.12,12.63,12.75,16200,8.26232209647793,8.3385896850608,8.02716369834741,8.10343128693028,25489.2023744481,0.0,1.0
1997-06-16,12.5,13.0,12.5,12.63,41400,7.94454047738263,8.26232209647793,7.94454047738263,8.02716369834741,65139.0727347006,0.0,1.0
1997-06-17,12.38,12.63,12.25,12.25,20200,7.86827288879975,8.02716369834741,7.78564966783497,7.78564966783497,31782.8325903612,0.0,1.0
1997-06-18,12.63,12.75,12.38,12.63,56667,8.02716369834741,8.10343128693028,7.86827288879975,8.02716369834741,89160.2858612869,0.0,1.0
1997-06-19,12.5,12.75,12.5,12.63,16600,7.94454047738263,8.10343128693028,7.94454047738263,8.02716369834741,26118.5653960394,0.0,1.0
1997-06-20,12.5,12.75,12.5,12.75,9200,7.94454047738263,8.10343128693028,7.94454047738263,8.10343128693028,14475.3494966001,0.0,1.0
1997-06-23,12.0,12.75,11.5,12.5,38600,7.62675885828732,8.10343128693028,7.30897723919202,7.94454047738263,60733.5315835615,0.0,1.0
1997-06-24,10.38,12.25,10.0,11.5,147467,6.59714641241853,7.78564966783497,6.3556323819061,7.30897723919202,232025.691762514,0.0,1.0
1997-06-25,10.62,11.25,10.38,10.38,122200,6.74968158958428,7.15008642964436,6.59714641241853,6.59714641241853,192270.403096145,0.0,1.0
1997-06-26,10.75,10.75,10.0,10.38,175200,6.83230481054906,6.83230481054906,6.3556323819061,6.59714641241853,275661.003456994,0.0,1.0
1997-06-27,11.25,11.5,10.25,10.25,61200,7.15008642964436,7.30897723919202,6.51452319145375,6.51452319145375,96292.5423034705,0.0,1.0
1997-06-30,11.94,12.25,10.75,11.0,89067,7.58862506399588,7.78564966783497,6.83230481054906,6.99119562009671,140138.690610183,0.0,1.0
1997-07-01,11.25,11.88,11.25,11.75,27800,7.15008642964436,7.55049126970445,7.15008642964436,7.46786804873967,43740.7300005961,0.0,1.0
1997-07-02,11.25,11.62,11.25,11.62,18867,7.15008642964436,7.38524482777489,7.15008642964436,7.38524482777489,29685.4803209081,0.0,1.0
1997-07-03,11.5,11.5,11.25,11.5,19667,7.30897723919202,7.30897723919202,7.15008642964436,7.30897723919202,30944.2063640907,0.0,1.0
1997-07-07,12.0,12.0,11.25,11.5,43867,7.62675885828732,7.62675885828732,7.15008642964436,7.30897723919202,69020.669170365,0.0,1.0
1997-07-08,12.38,12.75,12.0,12.25,40800,7.86827288879975,8.10343128693028,7.62675885828732,7.78564966783497,64195.0282023137,0.0,1.0
1997-07-09,12.12,12.87,12.12,12.38,142000,7.70302644687019,8.17969887551315,7.70302644687019,7.86827288879975,223423.872664915,0.0,1.0
1997-07-10,12.63,12.87,12.12,12.75,39667,8.02716369834741,8.17969887551315,7.70302644687019,8.10343128693028,62412.3574436562,0.0,1.0
1997-07-11,13.12,13.25,12.63,12.87,141400,8.3385896850608,8.42121290602558,8.02716369834741,8.17969887551315,222479.828132528,0.0,1.0
1997-07-14,13.62,13.62,13.0,13.38,88400,8.65637130415611,8.65637130415611,8.26232209647793,8.50383612699036,139089.22777168,0.0,1.0
1997-07-15,13.31,13.81,13.25,13.62,42000,8.45934670031702,8.77712831941233,8.42121290602558,8.65637130415611,66083.1172670876,0.0,1.0
1997-07-16,13.38,13.5,13.25,13.38,33800,8.50383612699036,8.58010371557324,8.42121290602558,8.50383612699036,53181.1753244657,0.0,1.0
1997-07-17,13.06,13.44,13.0,13.38,36467,8.30045589076937,8.5419699212818,8.26232209647793,8.50383612699036,57377.4532709258,0.0,1.0
1997-07-18,12.56,13.19,12.38,13.12,19800,7.98267427167406,8.38307911173415,7.86827288879975,8.3385896850608,31153.4695687699,0.0,1.0
1997-07-21,12.75,12.87,12.25,12.56,29000,8.10343128693028,8.17969887551315,7.78564966783497,7.98267427167406,45628.81906537,0.0,1.0
1997-07-22,12.63,12.75,12.38,12.75,26200,8.02716369834741,8.10343128693028,7.86827288879975,8.10343128693028,41223.2779142308,0.0,1.0
1997-07-23,13.44,13.56,12.5,12.5,139000,8.5419699212818,8.61823750986467,7.94454047738263,7.94454047738263,218703.65000298,0.0,1.0
1997-07-24,13.38,13.38,13.0,13.38,41667,8.50383612699036,8.50383612699036,8.26232209647793,8.50383612699036,65559.1725516128,0.0,1.0
1997-07-25,13.12,13.38,13.06,13.31,31867,8.3385896850608,8.50383612699036,8.30045589076937,8.45934670031702,50139.7785226257,0.0,1.0
1997-07-28,13.0,13.25,12.75,13.12,26267,8.26232209647793,8.42121290602558,8.10343128693028,8.3385896850608,41328.6962203474,0.0,1.0
1997-07-29,12.56,13.0,12.56,13.0,19000,7.98267427167406,8.26232209647793,7.98267427167406,8.26232209647793,29894.7435255872,0.0,1.0
1997-07-30,12.63,12.63,12.5,12.56,32200,8.02716369834741,8.02716369834741,7.94454047738263,7.98267427167406,50663.7232381005,0.0,1.0
1997-07-31,12.44,12.63,12.19,12.63,29667,7.90640668309119,8.02716369834741,7.74751587354354,8.02716369834741,46678.2819038735,0.0,1.0
1997-08-01,12.31,12.5,12.25,12.38,6400,7.82378346212641,7.94454047738263,7.78564966783497,7.86827288879975,10069.808345461,0.0,1.0
1997-08-04,12.06,12.38,12.06,12.38,53600,7.66489265257876,7.86827288879975,7.66489265257876,7.86827288879975,84334.6448932356,0.0,1.0
1997-08-05,12.12,12.12,12.0,12.06,45467,7.70302644687019,7.70302644687019,7.62675885828732,7.66489265257876,71538.1212567303,0.0,1.0
1997-08-06,12.25,12.63,12.06,12.06,51400,7.78564966783497,8.02716369834741,7.66489265257876,7.66489265257876,80873.1482744834,0.0,1.0
1997-08-07,13.44,13.62,12.5,12.5,142667,8.5419699212818,8.65637130415611,7.94454047738263,7.94454047738263,224473.335503419,0.0,1.0
1997-08-08,13.69,13.75,13.25,13.44,89467,8.70086073082945,8.73899452512089,8.42121290602558,8.5419699212818,140768.053631774,0.0,1.0
1997-08-11,13.56,13.69,13.19,13.62,30867,8.61823750986467,8.70086073082945,8.38307911173415,8.65637130415611,48566.3709686474,0.0,1.0
1997-08-12,13.12,13.5,13.06,13.5,23800,8.3385896850608,8.58010371557324,8.30045589076937,8.58010371557324,37447.099784683,0.0,1.0
1997-08-13,13.06,13.12,12.87,13.06,22600,8.30045589076937,8.3385896850608,8.17969887551315,8.30045589076937,35559.010719909,0.0,1.0
1997-08-14,13.0,13.0,12.87,12.94,12267,8.26232209647793,8.26232209647793,8.17969887551315,8.22418830218649,19300.9904646515,0.0,1.0
1997-08-15,12.94,13.0,12.75,12.87,18067,8.22418830218649,8.26232209647793,8.10343128693028,8.17969887551315,28426.7542777255,0.0,1.0
1997-08-18,12.94,12.94,12.75,12.94,17267,8.22418830218649,8.22418830218649,8.10343128693028,8.22418830218649,27168.0282345429,0.0,1.0
1997-08-19,13.06,13.12,12.81,13.0,50867,8.30045589076937,8.3385896850608,8.14156508122172,8.26232209647793,80034.5220482129,0.0,1.0
1997-08-20,12.75,13.0,12.56,13.0,53400,8.10343128693028,8.26232209647793,7.98267427167406,8.26232209647793,84019.9633824399,0.0,1.0
1997-08-21,12.87,13.12,12.87,12.87,34200,8.17969887551315,8.3385896850608,8.17969887551315,8.17969887551315,53810.538346057,0.0,1.0
1997-08-22,13.0,13.0,12.75,12.75,44867,8.26232209647793,8.26232209647793,8.10343128693028,8.10343128693028,70594.0767243433,0.0,1.0
1997-08-25,13.06,13.12,12.94,12.94,21600,8.30045589076937,8.3385896850608,8.22418830218649,8.22418830218649,33985.6031659307,0.0,1.0
1997-08-26,13.12,13.12,12.94,13.0,41067,8.3385896850608,8.3385896850608,8.22418830218649,8.26232209647793,64615.1280192259,0.0,1.0
1997-08-27,13.19,13.19,13.0,13.12,29800,8.38307911173415,8.38307911173415,8.26232209647793,8.3385896850608,46887.5451085526,0.0,1.0
1997-08-28,13.0,13.19,12.94,13.19,54200,8.26232209647793,8.38307911173415,8.22418830218649,8.38307911173415,85278.6894256225,0.0,1.0
1997-08-29,13.62,13.75,12.94,12.94,32067,8.65637130415611,8.73899452512089,8.22418830218649,8.22418830218649,50454.4600334214,0.0,1.0
1997-09-02,13.69,13.75,13.56,13.75,8467,8.70086073082945,8.73899452512089,8.61823750986467,8.73899452512089,13322.0417595341,0.0,1.0
1997-09-03,14.13,14.19,13.62,13.69,42667,8.98050855563332,9.01864234992476,8.65637130415611,8.70086073082945,67132.5801055911,0.0,1.0
1997-09-04,14.75,15.0,14.25,14.25,57600,9.3745577633115,9.53344857285915,9.05677614421619,9.05677614421619,90628.2751091487,0.0,1.0
1997-09-05,15.0,15.12,14.75,14.88,35400,9.53344857285915,9.60971616144202,9.3745577633115,9.45718098427628,55698.627410831,0.0,1.0
1997-09-08,15.63,15.63,14.81,15.0,70467,9.93385341291924,9.93385341291924,9.41269155760294,9.53344857285915,110873.310106187,0.0,1.0
1997-09-09,15.94,16.12,15.69,15.69,99867,10.1308780167583,10.2452793996326,9.97198720721067,9.97198720721067,157131.492193149,0.0,1.0
1997-09-10,15.94,16.06,15.56,16.0,25000,10.1308780167583,10.2071456053412,9.88936398624589,10.1690118110498,39335.188849457,0.0,1.0
1997-09-11,15.87,16.0,15.56,15.94,44067,10.086388590085,10.1690118110498,9.88936398624589,10.1308780167583,69335.3506811605,0.0,1.0
1997-09-12,15.81,16.12,15.81,16.0,17467,10.0482547957935,10.2452793996326,10.0482547957935,10.1690118110498,27482.7097453387,0.0,1.0
1997-09-15,15.94,15.94,15.63,15.87,11800,10.1308780167583,10.1308780167583,9.93385341291924,10.086388590085,18566.2091369437,0.0,1.0
1997-09-16,15.5,16.0,15.5,15.87,13467,9.85123019195446,10.1690118110498,9.85123019195446,10.086388590085,21189.0795294254,0.0,1.0
1997-09-17,15.81,15.87,15.5,15.87,32000,10.0482547957935,10.086388590085,9.85123019195446,10.086388590085,50349.041727305,0.0,1.0
1997-09-18,15.5,15.75,15.25,15.75,32067,9.85123019195446,10.0101210015021,9.6923393824068,10.0101210015021,50454.4600334213,0.0,1.0
1997-09-19,15.44,15.63,15.38,15.5,19267,9.81309639766302,9.93385341291924,9.77496260337158,9.85123019195446,30314.8433424994,0.0,1.0
1997-09-22,15.0,15.5,15.0,15.5,26667,9.53344857285915,9.85123019195446,9.53344857285915,9.85123019195446,41958.0592419387,0.0,1.0
1997-09-23,14.75,15.19,14.75,15.12,17667,9.3745577633115,9.65420558811537,9.3745577633115,9.60971616144202,27797.3912561342,0.0,1.0
1997-09-24,15.0,15.0,14.88,14.88,11667,9.53344857285915,9.53344857285915,9.45718098427628,9.45718098427628,18356.9459322645,0.0,1.0
1997-09-25,14.75,15.19,14.75,15.0,18467,9.3745577633115,9.65420558811537,9.3745577633115,9.53344857285915,29056.1172993168,0.0,1.0
1997-09-26,14.88,15.0,14.81,14.81,7467,9.45718098427628,9.53344857285915,9.41269155760294,9.41269155760294,11748.6342055558,0.0,1.0
1997-09-29,14.81,15.0,14.75,14.75,9200,9.41269155760294,9.53344857285915,9.3745577633115,9.3745577633115,14475.3494966001,0.0,1.0
1997-09-30,14.94,15.12,14.81,14.94,24467,9.49531477856771,9.60971616144202,9.41269155760294,9.49531477856771,38496.5626231865,0.0,1.0
1997-10-01,14.81,15.12,14.81,14.88,17467,9.41269155760294,9.60971616144202,9.41269155760294,9.45718098427628,27482.7097453385,0.0,1.0
1997-10-02,14.75,14.94,14.69,14.75,12000,9.3745577633115,9.49531477856771,9.33642396902006,9.3745577633115,18880.8906477393,0.0,1.0
1997-10-03,14.5,14.75,14.5,14.75,14400,9.21566695376385,9.3745577633115,9.21566695376385,9.3745577633115,22657.0687772872,0.0,1.0
1997-10-06,14.69,14.81,14.37,14.62,14400,9.33642396902006,9.41269155760294,9.13304373279907,9.29193454234672,22657.0687772872,0.0,1.0
1997-10-07,14.81,15.0,14.56,14.62,10467,9.41269155760294,9.53344857285915,9.25380074805528,9.29193454234672,16468.8568674906,0.0,1.0
1997-10-08,14.94,15.0,14.69,14.81,16867,9.49531477856771,9.53344857285915,9.33642396902006,9.41269155760294,26538.6652129516,0.0,1.0
1997-10-09,15.75,15.81,14.81,14.88,46000,10.0101210015021,10.0482547957935,9.41269155760294,9.45718098427628,72376.7474830007,0.0,1.0
1997-10-10,15.63,16.0,15.63,15.81,18667,9.93385341291924,10.1690118110498,9.93385341291924,10.0482547957935,29370.7988101125,0.0,1.0
1997-10-13,15.94,15.94,15.63,15.75,27200,10.1308780167583,10.1308780167583,9.93385341291924,10.0101210015021,42796.6854682092,0.0,1.0
1997-10-14,18.06,18.5,16.0,16.0,139067,11.4782720817224,11.7579199065263,10.1690118110498,10.1690118110498,218809.068309097,0.0,1.0
1997-10-15,18.87,19.0,17.62,18.0,90800,11.9930783046568,12.0757015256216,11.1986242569185,11.440138287431,142865.405901228,0.0,1.0
1997-10-16,17.5,19.0,17.5,18.94,115400,11.1223566683357,12.0757015256216,11.1223566683357,12.0375677313302,181571.231729093,0.0,1.0
1997-10-17,17.56,17.94,17.13,17.5,58867,11.1604904626271,11.4020044931395,10.8871982702052,11.1223566683357,92621.7824800392,0.0,1.0
1997-10-20,17.88,17.94,17.56,17.56,43400,11.3638706988481,11.4020044931395,11.1604904626271,11.1604904626271,68285.8878426572,0.0,1.0
1997-10-21,17.0,17.88,16.88,17.88,41267,10.8045750492404,11.3638706988481,10.7283074606575,11.3638706988481,64929.8095300213,0.0,1.0
1997-10-22,16.81,17.25,16.81,16.81,16267,10.6838180339842,10.963465858788,10.6838180339842,10.6838180339842,25594.6206805645,0.0,1.0
1997-10-23,16.69,16.94,15.75,16.0,55000,10.6075504454013,10.7664412549489,10.0101210015021,10.1690118110498,86537.415468805,0.0,1.0
1997-10-24,16.5,16.88,16.38,16.62,18667,10.4867934301451,10.7283074606575,10.4105258415622,10.5630610187279,29370.7988101124,0.0,1.0
1997-10-27,14.81,16.62,14.75,16.62,32400,9.41269155760294,10.5630610187279,9.3745577633115,10.5630610187279,50978.4047488961,0.0,1.0
1997-10-28,15.12,15.25,13.75,14.19,64800,9.60971616144202,9.6923393824068,8.73899452512089,9.01864234992476,101956.809497792,0.0,1.0
1997-10-29,16.25,16.5,15.63,15.63,38000,10.3279026205974,10.4867934301451,9.93385341291924,9.93385341291924,59789.4870511746,0.0,1.0
1997-10-30,15.94,16.31,15.63,16.25,14067,10.1308780167583,10.3660364148888,9.93385341291924,10.3279026205974,22133.1240618125,0.0,1.0
1997-10-31,15.5,16.0,15.5,16.0,8867,9.85123019195446,10.1690118110498,9.85123019195446,10.1690118110498,13951.4047811254,0.0,1.0
1997-11-03,15.5,15.94,15.38,15.63,28600,9.85123019195446,10.1308780167583,9.77496260337158,9.93385341291924,44999.4560437787,0.0,1.0
1997-11-04,15.31,15.69,15.31,15.69,8600,9.73047317669824,9.97198720721067,9.73047317669824,9.97198720721067,13531.3049642132,0.0,1.0
1997-11-05,15.25,15.5,15.0,15.44,25000,9.6923393824068,9.85123019195446,9.53344857285915,9.81309639766302,39335.1888494569,0.0,1.0
1997-11-06,15.25,15.38,15.12,15.25,7400,9.6923393824068,9.77496260337158,9.60971616144202,9.6923393824068,11643.2158994392,0.0,1.0
1997-11-07,15.12,15.25,14.94,15.25,15800,9.60971616144202,9.6923393824068,9.49531477856771,9.6923393824068,24859.8393528568,0.0,1.0
1997-11-10,15.0,15.25,15.0,15.12,4667,9.53344857285915,9.6923393824068,9.53344857285915,9.60971616144202,7343.09305441661,0.0,1.0
1997-11-11,14.75,15.12,14.37,15.0,9000,9.3745577633115,9.60971616144202,9.13304373279907,9.53344857285915,14160.6679858045,0.0,1.0
1997-11-12,14.25,14.75,14.0,14.44,36800,9.05677614421619,9.3745577633115,8.89788533466854,9.17753315947241,57901.3979864006,0.0,1.0
1997-11-13,13.75,14.31,13.56,14.31,19267,8.73899452512089,9.09490993850763,8.61823750986467,9.09490993850763,30314.8433424994,0.0,1.0
1997-11-14,14.5,14.5,13.88,13.88,17200,9.21566695376385,9.21566695376385,8.82161774608567,8.82161774608567,27062.6099284263,0.0,1.0
1997-11-17,14.88,14.94,14.62,14.62,14800,9.45718098427628,9.49531477856771,9.29193454234672,9.29193454234672,23286.4317988785,0.0,1.0
1997-11-18,14.5,14.88,14.5,14.75,7000,9.21566695376385,9.45718098427628,9.21566695376385,9.3745577633115,11013.8528778479,0.0,1.0
1997-11-19,14.37,14.62,14.37,14.37,5667,9.13304373279907,9.29193454234672,9.13304373279907,9.13304373279907,8916.50060839488,0.0,1.0
1997-11-20,14.25,14.5,14.25,14.5,6667,9.05677614421619,9.21566695376385,9.05677614421619,9.21566695376385,10489.9081623732,0.0,1.0
1997-11-21,13.88,14.25,13.75,14.13,23067,8.82161774608567,9.05677614421619,8.73899452512089,8.98050855563332,36293.7920476169,0.0,1.0
1997-11-24,14.13,14.31,13.5,13.75,23267,8.98050855563332,9.09490993850763,8.58010371557324,8.73899452512089,36608.4735584125,0.0,1.0
1997-11-25,14.31,14.37,14.06,14.13,9267,9.09490993850763,9.13304373279907,8.93601912895998,8.98050855563332,14580.7678027167,0.0,1.0
1997-11-26,14.06,14.5,14.06,14.37,14067,8.93601912895998,9.21566695376385,8.93601912895998,9.13304373279907,22133.1240618124,0.0,1.0
1997-11-28,14.56,14.62,14.19,14.19,5000,9.25380074805528,9.29193454234672,9.01864234992476,9.01864234992476,7867.03776989138,0.0,1.0
1997-12-01,14.0,14.62,13.88,14.62,6000,8.89788533466854,9.29193454234672,8.82161774608567,9.29193454234672,9440.44532386965,0.0,1.0
1997-12-02,13.75,14.0,13.38,14.0,19800,8.73899452512089,8.89788533466854,8.50383612699036,8.89788533466854,31153.4695687699,0.0,1.0
1997-12-03,13.38,13.75,13.25,13.62,10867,8.50383612699036,8.73899452512089,8.42121290602558,8.65637130415611,17098.2198890819,0.0,1.0
1997-12-04,14.25,14.62,13.25,13.25,26400,9.05677614421619,9.29193454234672,8.42121290602558,8.42121290602558,41537.9594250265,0.0,1.0
1997-12-05,14.13,14.25,14.13,14.13,5800,8.98050855563332,9.05677614421619,8.98050855563332,8.98050855563332,9125.763813074,0.0,1.0
1997-12-08,14.44,14.5,14.13,14.13,12467,9.17753315947241,9.21566695376385,8.98050855563332,8.98050855563332,19615.6719754472,0.0,1.0
1997-12-09,14.06,14.5,14.0,14.44,22267,8.93601912895998,9.21566695376385,8.89788533466854,9.17753315947241,35035.0660044343,0.0,1.0
1997-12-10,14.13,14.31,14.0,14.0,11867,8.98050855563332,9.09490993850763,8.89788533466854,8.89788533466854,18671.6274430602,0.0,1.0
1997-12-11,13.5,14.0,13.5,14.0,13467,8.58010371557324,8.89788533466854,8.58010371557324,8.89788533466854,21189.0795294254,0.0,1.0
1997-12-12,13.81,13.88,13.56,13.62,18000,8.77712831941233,8.82161774608567,8.61823750986467,8.65637130415611,28321.3359716089,0.0,1.0
1997-12-15,14.0,14.0,13.31,13.94,34667,8.89788533466854,8.89788533466854,8.45934670031702,8.8597515403771,54545.3196737649,0.0,1.0
1997-12-16,13.75,14.25,13.75,14.0,12267,8.73899452512089,9.05677614421619,8.73899452512089,8.89788533466854,19300.9904646515,0.0,1.0
1997-12-17,13.75,14.0,13.75,13.75,5067,8.73899452512089,8.89788533466854,8.73899452512089,8.73899452512089,7972.45607600792,0.0,1.0
1997-12-18,13.81,13.81,13.69,13.75,4400,8.77712831941233,8.77712831941233,8.70086073082945,8.73899452512089,6922.99323750441,0.0,1.0
1997-12-19,13.5,13.69,13.0,13.69,17867,8.58010371557324,8.70086073082945,8.26232209647793,8.70086073082945,28112.0727669298,0.0,1.0
1997-12-22,13.38,13.5,13.12,13.38,14267,8.50383612699036,8.58010371557324,8.3385896850608,8.50383612699036,22447.8055726081,0.0,1.0
1997-12-23,13.56,13.56,13.31,13.5,9867,8.61823750986467,8.61823750986467,8.45934670031702,8.58010371557324,15524.8123351037,0.0,1.0
1997-12-24,13.12,13.5,13.12,13.5,5000,8.3385896850608,8.58010371557324,8.3385896850608,8.58010371557324,7867.03776989138,0.0,1.0
1997-12-26,13.25,13.25,13.0,13.0,7600,8.42121290602558,8.42121290602558,8.26232209647793,8.26232209647793,11957.8974102349,0.0,1.0
1997-12-29,13.56,13.69,13.25,13.25,14867,8.61823750986467,8.70086073082945,8.42121290602558,8.42121290602558,23391.850104995,0.0,1.0
1997-12-30,13.38,13.5,13.25,13.5,19467,8.50383612699036,8.58010371557324,8.42121290602558,8.58010371557324,30629.5248532951,0.0,1.0
1997-12-31,13.62,13.88,13.38,13.75,24267,8.65637130415611,8.82161774608567,8.50383612699036,8.73899452512089,38181.8811123908,0.0,1.0
1998-01-02,15.0,15.0,13.75,14.0,31867,9.53344857285915,9.53344857285915,8.73899452512089,8.89788533466854,50139.7785226257,0.0,1.0
1998-01-05,15.12,15.25,14.75,15.0,21667,9.60971616144202,9.6923393824068,9.3745577633115,9.53344857285915,34091.0214720473,0.0,1.0
1998-01-06,16.38,16.94,15.81,16.12,103467,10.4105258415622,10.7664412549489,10.0482547957935,10.2452793996326,162795.75938747,0.0,1.0
1998-01-07,17.37,17.37,16.56,16.56,62000,11.0397334473709,11.0397334473709,10.5249272244365,10.5249272244365,97551.2683466531,0.0,1.0
1998-01-08,16.75,17.94,16.75,17.56,88467,10.6456842396927,11.4020044931395,10.6456842396927,11.1604904626271,139194.646077796,0.0,1.0
1998-01-09,15.12,16.62,15.0,16.62,65667,9.60971616144202,10.5630610187279,9.53344857285915,10.5630610187279,103320.953847091,0.0,1.0
1998-01-12,15.81,16.0,14.37,14.88,40800,10.0482547957935,10.1690118110498,9.13304373279907,9.45718098427628,64195.0282023139,0.0,1.0
1998-01-13,16.62,16.75,15.69,15.69,22067,10.5630610187279,10.6456842396927,9.97198720721067,9.97198720721067,34720.3844936387,0.0,1.0
1998-01-14,16.5,16.75,16.5,16.62,18467,10.4867934301451,10.6456842396927,10.4867934301451,10.5630610187279,29056.1172993167,0.0,1.0
1998-01-15,15.87,16.5,15.75,16.5,15800,10.086388590085,10.4867934301451,10.0101210015021,10.4867934301451,24859.8393528567,0.0,1.0
1998-01-16,15.25,15.94,15.25,15.81,10800,9.6923393824068,10.1308780167583,9.6923393824068,10.0482547957935,16992.8015829654,0.0,1.0
1998-01-20,16.38,16.38,15.12,15.12,36867,10.4105258415622,10.4105258415622,9.60971616144202,9.60971616144202,58006.816292517,0.0,1.0
1998-01-21,16.38,16.56,16.25,16.25,13600,10.4105258415622,10.5249272244365,10.3279026205974,10.3279026205974,21398.3427341045,0.0,1.0
1998-01-22,16.44,16.62,16.38,16.38,15867,10.4486596358536,10.5630610187279,10.4105258415622,10.4105258415622,24965.2576589734,0.0,1.0
1998-01-23,16.75,17.13,16.5,16.5,34467,10.6456842396927,10.8871982702052,10.4867934301451,10.4867934301451,54230.6381629693,0.0,1.0
1998-01-26,16.94,17.13,16.75,16.88,13800,10.7664412549489,10.8871982702052,10.6456842396927,10.7283074606575,21713.0242449003,0.0,1.0
1998-01-27,16.62,17.25,16.5,17.06,28467,10.5630610187279,10.963465858788,10.4867934301451,10.8427088435318,44790.1928390997,0.0,1.0
1998-01-28,16.0,16.75,15.75,16.5,36000,10.1690118110498,10.6456842396927,10.0101210015021,10.4867934301451,56642.6719432177,0.0,1.0
1998-01-29,15.87,16.0,15.56,15.75,21467,10.086388590085,10.1690118110498,9.88936398624589,10.0101210015021,33776.3399612516,0.0,1.0
1998-01-30,15.75,16.12,15.75,15.75,17467,10.0101210015021,10.2452793996326,10.0101210015021,10.0101210015021,27482.7097453386,0.0,1.0
1998-02-02,15.81,16.25,15.75,16.0,12467,10.0482547957935,10.3279026205974,10.0101210015021,10.1690118110498,19615.6719754473,0.0,1.0
1998-02-03,15.69,15.94,15.56,15.94,13067,9.97198720721067,10.1308780167583,9.88936398624589,10.1308780167583,20559.7165078341,0.0,1.0
1998-02-04,15.87,16.0,15.69,15.75,7067,10.086388590085,10.1690118110498,9.97198720721067,10.0101210015021,11119.2711839645,0.0,1.0
1998-02-05,15.63,15.63,14.62,15.44,63600,9.93385341291924,9.93385341291924,9.29193454234672,9.81309639766302,100068.720433018,0.0,1.0
1998-02-06,15.38,15.63,15.38,15.56,13867,9.77496260337158,9.93385341291924,9.77496260337158,9.88936398624589,21818.4425510168,0.0,1.0
1998-02-09,15.25,15.75,15.0,15.38,37867,9.6923393824068,10.0101210015021,9.53344857285915,9.77496260337158,59580.2238464954,0.0,1.0
1998-02-10,15.12,15.63,15.0,15.5,26467,9.60971616144202,9.93385341291924,9.53344857285915,9.85123019195446,41643.377731143,0.0,1.0
1998-02-11,15.0,15.25,14.88,15.0,26400,9.53344857285915,9.6923393824068,9.45718098427628,9.53344857285915,41537.9594250265,0.0,1.0
1998-02-12,15.06,15.31,15.06,15.12,14000,9.57158236715059,9.73047317669824,9.57158236715059,9.60971616144202,22027.7057556959,0.0,1.0
1998-02-13,15.25,15.38,15.06,15.19,5600,9.6923393824068,9.77496260337158,9.57158236715059,9.65420558811537,8811.08230227835,0.0,1.0
1998-02-17,15.5,15.5,15.38,15.38,10200,9.85123019195446,9.85123019195446,9.77496260337158,9.77496260337158,16048.7570505784,0.0,1.0
1998-02-18,14.0,14.88,14.0,14.88,62467,8.89788533466854,9.45718098427628,8.89788533466854,9.45718098427628,98286.049674361,0.0,1.0
1998-02-19,13.19,14.0,13.06,14.0,139600,8.38307911173415,8.89788533466854,8.30045589076937,8.89788533466854,219647.694535367,0.0,1.0
1998-02-20,12.75,13.5,12.63,13.25,63200,8.10343128693028,8.58010371557324,8.02716369834741,8.42121290602558,99439.357411427,0.0,1.0
1998-02-23,13.5,13.62,12.25,12.5,144867,8.58010371557324,8.65637130415611,7.78564966783497,7.94454047738263,227934.832122171,0.0,1.0
1998-02-24,14.25,14.25,13.25,13.38,95000,9.05677614421619,9.05677614421619,8.42121290602558,8.50383612699036,149473.717627936,0.0,1.0
1998-02-25,14.37,14.88,14.06,14.5,98400,9.13304373279907,9.45718098427628,8.93601912895998,9.21566695376385,154823.303311462,0.0,1.0
1998-02-26,13.62,14.5,13.62,14.5,50467,8.65637130415611,9.21566695376385,8.65637130415611,9.21566695376385,79405.1590266216,0.0,1.0
1998-02-27,13.88,13.88,13.25,13.69,49467,8.82161774608567,8.82161774608567,8.42121290602558,8.70086073082945,77831.7514726434,0.0,1.0
1998-03-02,14.13,14.19,13.5,13.81,38200,8.98050855563332,9.01864234992476,8.58010371557324,8.77712831941233,60104.1685619701,0.0,1.0
1998-03-03,13.94,14.19,13.81,14.06,11800,8.8597515403771,9.01864234992476,8.77712831941233,8.93601912895998,18566.2091369437,0.0,1.0
1998-03-04,14.31,14.31,13.88,13.94,49467,9.09490993850763,9.09490993850763,8.82161774608567,8.8597515403771,77831.7514726434,0.0,1.0
1998-03-05,14.19,14.31,14.13,14.31,13200,9.01864234992476,9.09490993850763,8.98050855563332,9.09490993850763,20768.9797125132,0.0,1.0
1998-03-06,14.5,14.75,14.19,14.19,38000,9.21566695376385,9.3745577633115,9.01864234992476,9.01864234992476,59789.4870511744,0.0,1.0
1998-03-09,15.87,16.0,14.56,14.62,68067,10.086388590085,10.1690118110498,9.25380074805528,9.29193454234672,107097.131976639,0.0,1.0
1998-03-10,15.87,16.5,15.87,16.0,63800,10.086388590085,10.4867934301451,10.086388590085,10.1690118110498,100383.401943814,0.0,1.0
1998-03-11,15.5,16.12,15.38,16.0,32867,9.85123019195446,10.2452793996326,9.77496260337158,10.1690118110498,51713.186076604,0.0,1.0
1998-03-12,15.75,16.25,15.5,15.5,35867,10.0101210015021,10.3279026205974,9.85123019195446,9.85123019195446,56433.4087385389,0.0,1.0
1998-03-13,16.0,16.5,15.75,15.87,55467,10.1690118110498,10.4867934301451,10.0101210015021,10.086388590085,87272.1967965127,0.0,1.0
1998-03-16,16.19,16.5,15.94,16.0,39000,10.289768826306,10.4867934301451,10.1308780167583,10.1690118110498,61362.8946051526,0.0,1.0
1998-03-17,16.38,16.62,16.25,16.25,33667,10.4105258415622,10.5630610187279,10.3279026205974,10.3279026205974,52971.9121197866,0.0,1.0
1998-03-18,15.5,15.5,14.5,15.5,158600,9.85123019195446,9.85123019195446,9.21566695376385,9.85123019195446,249542.438060954,0.0,1.0
1998-03-19,14.62,15.44,14.62,15.44,27800,9.29193454234672,9.81309639766302,9.29193454234672,9.81309639766302,43740.7300005961,0.0,1.0
1998-03-20,14.62,14.75,14.37,14.56,27267,9.29193454234672,9.3745577633115,9.13304373279907,9.25380074805528,42902.1037743256,0.0,1.0
1998-03-23,14.69,14.88,14.5,14.62,22400,9.33642396902006,9.45718098427628,9.21566695376385,9.29193454234672,35244.3292091134,0.0,1.0
1998-03-24,14.88,15.12,14.5,14.62,20667,9.45718098427628,9.60971616144202,9.21566695376385,9.29193454234672,32517.613918069,0.0,1.0
1998-03-25,15.19,15.19,15.0,15.0,27467,9.65420558811537,9.65420558811537,9.53344857285915,9.53344857285915,43216.7852851213,0.0,1.0
1998-03-26,15.19,15.5,15.12,15.25,59600,9.65420558811537,9.85123019195446,9.60971616144202,9.6923393824068,93775.0902171052,0.0,1.0
1998-03-27,15.5,15.56,15.25,15.31,16000,9.85123019195446,9.88936398624589,9.6923393824068,9.73047317669824,25174.5208636524,0.0,1.0
1998-03-30,16.62,16.62,15.63,15.75,88800,10.5630610187279,10.5630610187279,9.93385341291924,10.0101210015021,139718.590793271,0.0,1.0
1998-03-31,17.0,17.25,16.75,16.75,2126200,10.8045750492404,10.963465858788,10.6456842396927,10.6456842396927,3345379.1412686,0.0,1.0
1998-04-01,16.88,17.19,16.88,17.0,272867,10.7283074606575,10.9253320644966,10.7283074606575,10.8045750492404,429330.99903139,0.0,1.0
1998-04-02,16.19,17.0,16.12,17.0,158867,10.289768826306,10.8045750492404,10.2452793996326,10.8045750492404,249962.537877866,0.0,1.0
1998-04-03,16.44,16.5,16.12,16.25,82400,10.4486596358536,10.4867934301451,10.2452793996326,10.3279026205974,129648.78244781,0.0,1.0
1998-04-06,16.44,16.5,16.06,16.31,145800,10.4486596358536,10.4867934301451,10.2071456053412,10.3660364148888,229402.821370033,0.0,1.0
1998-04-07,16.38,16.5,16.12,16.5,57200,10.4105258415622,10.4867934301451,10.2452793996326,10.4867934301451,89998.9120875573,0.0,1.0
1998-04-08,16.5,16.5,16.25,16.44,199800,10.4867934301451,10.4867934301451,10.3279026205974,10.4486596358536,314366.829284858,0.0,1.0
1998-04-09,16.56,16.75,16.44,16.44,41867,10.5249272244365,10.6456842396927,10.4486596358536,10.4486596358536,65873.8540624085,0.0,1.0
1998-04-13,16.62,16.69,16.5,16.62,28667,10.5630610187279,10.6075504454013,10.4867934301451,10.5630610187279,45104.8743498954,0.0,1.0
1998-04-14,17.13,17.13,16.62,16.62,75467,10.8871982702052,10.8871982702052,10.5630610187279,10.5630610187279,118740.347876078,0.0,1.0
1998-04-15,16.75,17.19,16.75,17.19,43867,10.6456842396927,10.9253320644966,10.6456842396927,10.9253320644966,69020.6691703651,0.0,1.0
1998-04-16,17.0,17.13,16.81,17.06,63800,10.8045750492404,10.8871982702052,10.6838180339842,10.8427088435318,100383.401943814,0.0,1.0
1998-04-17,17.56,17.75,17.0,17.13,52867,11.1604904626271,11.2812474778833,10.8045750492404,10.8871982702052,83181.3371561696,0.0,1.0
1998-04-20,18.0,18.12,17.62,17.75,107467,11.440138287431,11.5164058760139,11.1986242569185,11.2812474778833,169089.389603383,0.0,1.0
1998-04-21,17.5,18.25,17.37,18.19,48200,11.1223566683357,11.5990290969786,11.0397334473709,11.5608953026872,75838.2441017527,0.0,1.0
1998-04-22,17.56,17.75,17.25,17.31,37000,11.1604904626271,11.2812474778833,10.963465858788,11.0015996530795,58216.0794971963,0.0,1.0
1998-04-23,17.56,17.75,17.5,17.75,27800,11.1604904626271,11.2812474778833,11.1223566683357,11.2812474778833,43740.7300005961,0.0,1.0
1998-04-24,17.19,17.69,17.0,17.69,23400,10.9253320644966,11.2431136835919,10.8045750492404,11.2431136835919,36817.7367630916,0.0,1.0
1998-04-27,16.5,17.19,16.06,17.19,33467,10.4867934301451,10.9253320644966,10.2071456053412,10.9253320644966,52657.2306089908,0.0,1.0
1998-04-28,16.0,16.75,16.0,16.69,24867,10.1690118110498,10.6456842396927,10.1690118110498,10.6075504454013,39125.9256447776,0.0,1.0
1998-04-29,16.0,16.0,15.81,16.0,32267,10.1690118110498,10.1690118110498,10.0482547957935,10.1690118110498,50769.1415442168,0.0,1.0
1998-04-30,16.56,16.75,16.12,16.12,70600,10.5249272244365,10.6456842396927,10.2452793996326,10.2452793996326,111082.573310866,0.0,1.0
1998-05-01,16.69,17.0,16.62,16.62,17000,10.6075504454013,10.8045750492404,10.5630610187279,10.5630610187279,26747.9284176306,0.0,1.0
1998-05-04,16.62,17.25,16.38,17.06,47600,10.5630610187279,10.963465858788,10.4105258415622,10.8427088435318,74894.1995693662,0.0,1.0
1998-05-05,16.25,16.56,16.19,16.44,21000,10.3279026205974,10.5249272244365,10.289768826306,10.4486596358536,33041.5586335438,0.0,1.0
1998-05-06,16.12,16.38,16.0,16.31,16867,10.2452793996326,10.4105258415622,10.1690118110498,10.3660364148888,26538.6652129517,0.0,1.0
1998-05-07,16.31,16.44,16.19,16.19,26667,10.3660364148888,10.4486596358536,10.289768826306,10.289768826306,41958.0592419389,0.0,1.0
1998-05-08,16.31,16.44,16.06,16.25,14000,10.3660364148888,10.4486596358536,10.2071456053412,10.3279026205974,22027.705755696,0.0,1.0
1998-05-11,15.87,16.25,15.75,16.25,24400,10.086388590085,10.3279026205974,10.0101210015021,10.3279026205974,38391.1443170698,0.0,1.0
1998-05-12,15.87,16.0,15.75,15.75,21267,10.086388590085,10.1690118110498,10.0101210015021,10.0101210015021,33461.6584504559,0.0,1.0
1998-05-13,16.0,16.12,15.75,15.87,16467,10.1690118110498,10.2452793996326,10.0101210015021,10.086388590085,25909.3021913602,0.0,1.0
1998-05-14,16.12,16.12,15.94,16.12,5600,10.2452793996326,10.2452793996326,10.1308780167583,10.2452793996326,8811.08230227837,0.0,1.0
1998-05-15,16.5,16.75,16.06,16.06,21400,10.4867934301451,10.6456842396927,10.2071456053412,10.2071456053412,33670.921655135,0.0,1.0
1998-05-18,16.75,17.0,16.75,16.75,12867,10.6456842396927,10.8045750492404,10.6456842396927,10.6456842396927,20245.0349970385,0.0,1.0
1998-05-19,17.19,17.44,16.5,16.62,91400,10.9253320644966,11.0842228740442,10.4867934301451,10.5630610187279,143809.450433614,0.0,1.0
1998-05-20,17.0,17.62,17.0,17.25,37000,10.8045750492404,11.1986242569185,10.8045750492404,10.963465858788,58216.079497196,0.0,1.0
1998-05-21,17.13,17.5,17.0,17.13,46467,10.8871982702052,11.1223566683357,10.8045750492404,10.8871982702052,73111.5288107082,0.0,1.0
1998-05-22,17.19,17.25,17.0,17.0,17467,10.9253320644966,10.963465858788,10.8045750492404,10.8045750492404,27482.7097453385,0.0,1.0
1998-05-26,17.0,17.31,17.0,17.13,68267,10.8045750492404,11.0015996530795,10.8045750492404,10.8871982702052,107411.813487435,0.0,1.0
1998-05-27,16.94,17.0,16.88,16.88,30267,10.7664412549489,10.8045750492404,10.7283074606575,10.7283074606575,47622.3264362606,0.0,1.0
1998-05-28,16.69,16.81,16.56,16.81,29067,10.6075504454013,10.6838180339842,10.5249272244365,10.6838180339842,45734.2373714865,0.0,1.0
1998-05-29,16.5,16.56,16.44,16.56,16267,10.4867934301451,10.5249272244365,10.4486596358536,10.5249272244365,25594.6206805645,0.0,1.0
1998-06-01,16.38,16.5,16.25,16.31,16800,10.4105258415622,10.4867934301451,10.3279026205974,10.3660364148888,26433.246906835,0.0,1.0
1998-06-02,16.56,16.75,16.44,16.56,11467,10.5249272244365,10.6456842396927,10.4486596358536,10.5249272244365,18042.2644214689,0.0,1.0
1998-06-03,16.56,16.69,16.38,16.38,8200,10.5249272244365,10.6075504454013,10.4105258415622,10.4105258415622,12901.9419426219,0.0,1.0
1998-06-04,16.12,16.31,16.06,16.31,13667,10.2452793996326,10.3660364148888,10.2071456053412,10.3660364148888,21503.7610402212,0.0,1.0
1998-06-05,16.0,16.25,15.94,16.25,4800,10.1690118110498,10.3279026205974,10.1308780167583,10.3279026205974,7552.35625909569,0.0,1.0
1998-06-08,15.87,16.31,15.87,16.0,20400,10.086388590085,10.3660364148888,10.086388590085,10.1690118110498,32097.5141011568,0.0,1.0
1998-06-09,16.0,16.0,15.69,16.0,29667,10.1690118110498,10.1690118110498,9.97198720721067,10.1690118110498,46678.2819038733,0.0,1.0
1998-06-10,16.0,16.0,15.87,15.87,7000,10.1690118110498,10.1690118110498,10.086388590085,10.086388590085,11013.8528778479,0.0,1.0
1998-06-11,15.81,16.0,15.81,15.94,8667,10.0482547957935,10.1690118110498,10.0482547957935,10.1308780167583,13636.7232703298,0.0,1.0
1998-06-12,16.0,16.0,15.75,15.75,27667,10.1690118110498,10.1690118110498,10.0101210015021,10.0101210015021,43531.4667959168,0.0,1.0
1998-06-15,15.63,15.87,15.5,15.87,14267,9.93385341291924,10.086388590085,9.85123019195446,10.086388590085,22447.8055726081,0.0,1.0
1998-06-16,15.31,15.63,15.31,15.63,11000,9.73047317669824,9.93385341291924,9.73047317669824,9.93385341291924,17307.483093761,0.0,1.0
1998-06-17,15.19,15.63,15.12,15.38,14067,9.65420558811537,9.93385341291924,9.60971616144202,9.77496260337158,22133.1240618124,0.0,1.0
1998-06-18,14.88,15.25,14.62,15.12,47200,9.45718098427628,9.6923393824068,9.29193454234672,9.60971616144202,74264.8365477746,0.0,1.0
1998-06-19,15.31,15.38,14.75,14.75,63200,9.73047317669824,9.77496260337158,9.3745577633115,9.3745577633115,99439.357411427,0.0,1.0
1998-06-22,15.25,15.44,15.25,15.31,20467,9.6923393824068,9.81309639766302,9.6923393824068,9.73047317669824,32202.9324072734,0.0,1.0
1998-06-23,15.75,15.87,15.12,15.25,35600,10.0101210015021,10.086388590085,9.60971616144202,9.6923393824068,56013.3089216267,0.0,1.0
1998-06-24,15.69,15.81,15.5,15.81,16600,9.97198720721067,10.0482547957935,9.85123019195446,10.0482547957935,26118.5653960394,0.0,1.0
1998-06-25,16.0,16.0,15.5,15.63,34067,10.1690118110498,10.1690118110498,9.85123019195446,9.93385341291924,53601.2751413777,0.0,1.0
1998-06-26,16.75,16.75,16.0,16.0,20467,10.6456842396927,10.6456842396927,10.1690118110498,10.1690118110498,32202.9324072734,0.0,1.0
1998-06-29,16.0,16.62,15.94,16.62,14267,10.1690118110498,10.5630610187279,10.1308780167583,10.5630610187279,22447.805572608,0.0,1.0
1998-06-30,15.75,16.0,15.75,15.94,6667,10.0101210015021,10.1690118110498,10.0101210015021,10.1308780167583,10489.9081623732,0.0,1.0
1998-07-01,16.0,16.12,15.87,15.87,14400,10.1690118110498,10.2452793996326,10.086388590085,10.086388590085,22657.0687772871,0.0,1.0
1998-07-02,16.0,16.0,15.81,15.81,5800,10.1690118110498,10.1690118110498,10.0482547957935,10.0482547957935,9125.76381307397,0.0,1.0
1998-07-06,16.0,16.12,16.0,16.12,18800,10.1690118110498,10.2452793996326,10.1690118110498,10.2452793996326,29580.0620147915,0.0,1.0
1998-07-07,15.87,16.0,15.75,16.0,15667,10.086388590085,10.1690118110498,10.0101210015021,10.1690118110498,24650.5761481776,0.0,1.0
1998-07-08,16.0,16.0,15.75,15.75,18867,10.1690118110498,10.1690118110498,10.0101210015021,10.0101210015021,29685.480320908,0.0,1.0
1998-07-09,15.87,16.0,15.75,15.94,6467,10.086388590085,10.1690118110498,10.0101210015021,10.1308780167583,10175.2266515775,0.0,1.0
1998-07-10,16.0,16.06,15.81,16.0,18267,10.1690118110498,10.2071456053412,10.0482547957935,10.1690118110498,28741.4357885211,0.0,1.0
1998-07-13,16.12,16.12,15.75,16.0,30467,10.2452793996326,10.2452793996326,10.0101210015021,10.1690118110498,47937.0079470563,0.0,1.0
1998-07-14,16.0,16.25,15.75,16.25,40400,10.1690118110498,10.3279026205974,10.0101210015021,10.3279026205974,63565.6651807221,0.0,1.0
1998-07-15,15.81,16.0,15.75,16.0,9800,10.0482547957935,10.1690118110498,10.0101210015021,10.1690118110498,15419.3940289872,0.0,1.0
1998-07-16,15.81,15.87,15.63,15.75,10667,10.0482547957935,10.086388590085,9.93385341291924,10.0101210015021,16783.5383782863,0.0,1.0
1998-07-17,16.0,16.0,15.81,15.81,26467,10.1690118110498,10.1690118110498,10.0482547957935,10.0482547957935,41643.3777311429,0.0,1.0
1998-07-20,15.63,15.75,15.25,15.75,69600,9.93385341291924,10.0101210015021,9.6923393824068,10.0101210015021,109509.165756888,0.0,1.0
1998-07-21,14.75,15.75,14.75,15.63,207200,9.3745577633115,10.0101210015021,9.3745577633115,9.93385341291924,326010.045184299,0.0,1.0
1998-07-22,14.62,14.88,14.37,14.88,55200,9.29193454234672,9.45718098427628,9.13304373279907,9.45718098427628,86852.0969796008,0.0,1.0
1998-07-23,14.75,15.0,14.62,15.0,21067,9.3745577633115,9.53344857285915,9.29193454234672,9.53344857285915,33146.9769396603,0.0,1.0
1998-07-24,14.25,14.75,14.25,14.69,72467,9.05677614421619,9.3745577633115,9.05677614421619,9.33642396902006,114020.125214144,0.0,1.0
1998-07-27,13.5,14.37,13.5,14.37,38867,8.58010371557324,9.13304373279907,8.58010371557324,9.13304373279907,61153.6314004736,0.0,1.0
1998-07-28,13.12,13.5,13.0,13.5,298267,8.3385896850608,8.58010371557324,8.26232209647793,8.58010371557324,469295.550902439,0.0,1.0
1998-07-29,13.0,13.44,12.81,13.19,58867,8.26232209647793,8.5419699212818,8.14156508122172,8.38307911173415,92621.7824800392,0.0,1.0
1998-07-30,13.25,13.38,13.06,13.06,54467,8.42121290602558,8.50383612699036,8.30045589076937,8.30045589076937,85698.7892425348,0.0,1.0
1998-07-31,13.5,13.5,13.12,13.25,30800,8.58010371557324,8.58010371557324,8.3385896850608,8.42121290602558,48460.9526625309,0.0,1.0
1998-08-03,13.12,13.5,13.12,13.38,24600,8.3385896850608,8.58010371557324,8.3385896850608,8.50383612699036,38705.8258278656,0.0,1.0
1998-08-04,12.87,13.06,12.75,13.06,79267,8.17969887551315,8.30045589076937,8.10343128693028,8.30045589076937,124719.296581196,0.0,1.0
1998-08-05,12.12,12.69,12.06,12.5,49600,7.70302644687019,8.06529749263884,7.66489265257876,7.94454047738263,78041.0146773225,0.0,1.0
1998-08-06,12.63,12.63,12.25,12.31,52800,8.02716369834741,8.02716369834741,7.78564966783497,7.82378346212641,83075.9188500529,0.0,1.0
1998-08-07,12.87,12.87,12.5,12.63,56200,8.17969887551315,8.17969887551315,7.94454047738263,8.02716369834741,88425.5045335791,0.0,1.0
1998-08-10,12.87,13.0,12.75,13.0,20800,8.17969887551315,8.26232209647793,8.10343128693028,8.26232209647793,32726.8771227481,0.0,1.0
1998-08-11,12.5,12.75,12.0,12.75,29800,7.94454047738263,8.10343128693028,7.62675885828732,8.10343128693028,46887.5451085526,0.0,1.0
1998-08-12,13.25,13.25,12.19,12.19,44000,8.42121290602558,8.42121290602558,7.74751587354354,7.74751587354354,69229.9323750442,0.0,1.0
1998-08-13,13.12,13.25,13.0,13.25,31267,8.3385896850608,8.42121290602558,8.26232209647793,8.42121290602558,49195.7339902388,0.0,1.0
1998-08-14,13.0,13.56,12.87,13.25,19400,8.26232209647793,8.61823750986467,8.17969887551315,8.42121290602558,30524.1065471785,0.0,1.0
1998-08-17,12.87,13.0,12.75,12.94,12667,8.17969887551315,8.26232209647793,8.10343128693028,8.22418830218649,19930.3534862428,0.0,1.0
1998-08-18,13.0,13.0,12.87,12.87,87200,8.26232209647793,8.26232209647793,8.17969887551315,8.17969887551315,137201.138706906,0.0,1.0
1998-08-19,13.38,13.38,13.12,13.12,8000,8.50383612699036,8.50383612699036,8.3385896850608,8.3385896850608,12587.2604318262,0.0,1.0
1998-08-20,14.0,14.0,13.88,14.0,54200,8.89788533466854,8.89788533466854,8.82161774608567,8.89788533466854,85278.6894256225,0.0,1.0
1998-08-21,13.88,14.13,13.75,14.13,11400,8.82161774608567,8.98050855563332,8.73899452512089,8.98050855563332,17936.8461153523,0.0,1.0
1998-08-24,13.75,13.88,13.75,13.88,7667,8.73899452512089,8.82161774608567,8.73899452512089,8.82161774608567,12063.3157163514,0.0,1.0
1998-08-25,14.0,14.25,13.62,13.62,13667,8.89788533466854,9.05677614421619,8.65637130415611,8.65637130415611,21503.7610402211,0.0,1.0
1998-08-26,14.0,14.62,13.75,14.0,24267,8.89788533466854,9.29193454234672,8.73899452512089,8.89788533466854,38181.8811123908,0.0,1.0
1998-08-27,13.75,14.06,13.5,14.06,16467,8.73899452512089,8.93601912895998,8.58010371557324,8.93601912895998,25909.3021913603,0.0,1.0
1998-08-28,13.62,13.88,13.5,13.62,27667,8.65637130415611,8.82161774608567,8.58010371557324,8.65637130415611,43531.4667959169,0.0,1.0
1998-08-31,12.87,13.81,12.75,13.69,64467,8.17969887551315,8.77712831941233,8.10343128693028,8.70086073082945,101432.864782318,0.0,1.0
1998-09-01,13.19,13.19,12.38,12.81,53667,8.38307911173415,8.38307911173415,7.86827288879975,8.14156508122172,84440.0631993521,0.0,1.0
1998-09-02,13.31,13.44,13.06,13.06,28067,8.45934670031702,8.5419699212818,8.30045589076937,8.30045589076937,44160.8298175083,0.0,1.0
1998-09-03,13.31,13.62,13.31,13.44,25800,8.45934670031702,8.65637130415611,8.45934670031702,8.5419699212818,40593.9148926395,0.0,1.0
1998-09-04,13.5,13.69,13.12,13.25,13800,8.58010371557324,8.70086073082945,8.3385896850608,8.42121290602558,21713.0242449002,0.0,1.0
1998-09-08,15.5,15.5,13.62,13.62,69200,9.85123019195446,9.85123019195446,8.65637130415611,8.65637130415611,108879.802735297,0.0,1.0
1998-09-09,14.25,15.38,14.13,15.38,73000,9.05677614421619,9.77496260337158,8.98050855563332,9.77496260337158,114858.751440414,0.0,1.0
1998-09-10,13.44,14.13,13.44,14.13,12667,8.5419699212818,8.98050855563332,8.5419699212818,8.98050855563332,19930.3534862428,0.0,1.0
1998-09-11,13.62,13.75,13.5,13.5,8000,8.65637130415611,8.73899452512089,8.58010371557324,8.58010371557324,12587.2604318262,0.0,1.0
1998-09-14,13.88,14.37,13.75,13.75,12667,8.82161774608567,9.13304373279907,8.73899452512089,8.73899452512089,19930.3534862428,0.0,1.0
1998-09-15,13.88,14.13,13.75,14.0,7267,8.82161774608567,8.98050855563332,8.73899452512089,8.89788533466854,11433.9526947601,0.0,1.0
1998-09-16,14.13,14.13,13.38,13.81,19867,8.98050855563332,8.98050855563332,8.50383612699036,8.77712831941233,31258.8878748864,0.0,1.0
1998-09-17,13.62,13.88,13.62,13.75,11267,8.65637130415611,8.82161774608567,8.65637130415611,8.73899452512089,17727.5829106732,0.0,1.0
1998-09-18,14.0,14.13,13.56,13.75,24400,8.89788533466854,8.98050855563332,8.61823750986467,8.73899452512089,38391.1443170699,0.0,1.0
1998-09-21,13.81,13.88,13.62,13.88,5467,8.77712831941233,8.82161774608567,8.65637130415611,8.82161774608567,8601.81909759923,0.0,1.0
1998-09-22,13.56,14.25,13.56,13.62,16867,8.61823750986467,9.05677614421619,8.61823750986467,8.65637130415611,26538.6652129516,0.0,1.0
1998-09-23,14.56,14.62,13.56,13.56,29667,9.25380074805528,9.29193454234672,8.61823750986467,8.61823750986467,46678.2819038735,0.0,1.0
1998-09-24,15.0,15.0,14.56,14.69,40467,9.53344857285915,9.53344857285915,9.25380074805528,9.33642396902006,63671.0834868389,0.0,1.0
1998-09-25,14.75,15.0,14.62,15.0,18867,9.3745577633115,9.53344857285915,9.29193454234672,9.53344857285915,29685.4803209081,0.0,1.0
1998-09-28,15.0,15.0,14.62,14.62,14067,9.53344857285915,9.53344857285915,9.29193454234672,9.29193454234672,22133.1240618124,0.0,1.0
1998-09-29,15.0,15.0,14.62,14.88,18467,9.53344857285915,9.53344857285915,9.29193454234672,9.45718098427628,29056.1172993168,0.0,1.0
1998-09-30,15.75,15.75,14.69,15.12,48200,10.0101210015021,10.0101210015021,9.33642396902006,9.60971616144202,75838.2441017529,0.0,1.0
1998-10-01,15.38,15.5,15.25,15.5,29467,9.77496260337158,9.85123019195446,9.6923393824068,9.85123019195446,46363.6003930779,0.0,1.0
1998-10-02,15.44,15.69,15.25,15.44,58600,9.81309639766302,9.97198720721067,9.6923393824068,9.81309639766302,92201.6826631269,0.0,1.0
1998-10-05,15.25,15.5,15.19,15.44,30267,9.6923393824068,9.85123019195446,9.65420558811537,9.81309639766302,47622.3264362605,0.0,1.0
1998-10-06,14.5,15.44,14.5,15.25,31000,9.21566695376385,9.81309639766302,9.21566695376385,9.6923393824068,48775.6341733265,0.0,1.0
1998-10-07,14.13,14.37,13.75,14.37,29600,8.98050855563332,9.13304373279907,8.73899452512089,9.13304373279907,46572.863597757,0.0,1.0
1998-10-08,13.88,13.94,13.12,13.94,36800,8.82161774608567,8.8597515403771,8.3385896850608,8.8597515403771,57901.3979864005,0.0,1.0
1998-10-09,13.62,13.88,12.5,13.81,224267,8.65637130415611,8.82161774608567,7.94454047738263,8.77712831941233,352863.391908046,0.0,1.0
1998-10-12,14.37,14.37,13.62,13.75,12467,9.13304373279907,9.13304373279907,8.65637130415611,8.73899452512089,19615.6719754472,0.0,1.0
1998-10-13,14.62,14.81,14.56,14.62,13067,9.29193454234672,9.41269155760294,9.25380074805528,9.29193454234672,20559.7165078341,0.0,1.0
1998-10-14,12.12,15.5,11.31,15.12,386467,7.70302644687019,9.85123019195446,7.1882202239358,9.60971616144202,608070.097163322,0.0,1.0
1998-10-15,11.25,11.5,9.19,11.5,389467,7.15008642964436,7.30897723919202,5.84082615897171,7.30897723919202,612790.319825257,0.0,1.0
1998-10-16,9.38,11.37,9.38,11.25,100067,5.96158317422792,7.22635401822724,5.96158317422792,7.15008642964436,157446.173703944,0.0,1.0
1998-10-19,9.63,10.12,9.25,9.5,262467,6.12047398377558,6.43189997048897,5.87895995326314,6.0378507628108,412967.560470016,0.0,1.0
1998-10-20,10.0,10.0,9.56,9.69,42067,6.3556323819061,6.3556323819061,6.07598455710223,6.15860777806701,66188.5355732041,0.0,1.0
1998-10-21,9.94,10.12,9.75,10.0,56600,6.31749858761466,6.43189997048897,6.19674157235845,6.3556323819061,89054.8675551705,0.0,1.0
1998-10-22,10.19,10.25,9.87,10.0,12800,6.47638939716232,6.51452319145375,6.27300916094132,6.3556323819061,20139.6166909219,0.0,1.0
1998-10-23,10.5,10.88,10.12,10.44,85600,6.67341400100141,6.91492803151384,6.43189997048897,6.63528020670997,134683.68662054,0.0,1.0
1998-10-26,10.44,10.75,10.38,10.62,42000,6.63528020670997,6.83230481054906,6.59714641241853,6.74968158958428,66083.1172670876,0.0,1.0
1998-10-27,10.62,10.75,10.5,10.69,47267,6.74968158958428,6.83230481054906,6.67341400100141,6.79417101625762,74370.2548538911,0.0,1.0
1998-10-28,11.13,11.13,10.5,10.75,30400,7.07381884106149,7.07381884106149,6.67341400100141,6.83230481054906,47831.5896409396,0.0,1.0
1998-10-29,10.88,11.25,10.88,11.13,83000,6.91492803151384,7.15008642964436,6.91492803151384,7.07381884106149,130592.826980197,0.0,1.0
1998-10-30,10.88,11.0,10.88,11.0,29200,6.91492803151384,6.99119562009671,6.91492803151384,6.99119562009671,45943.5005761656,0.0,1.0
1998-11-02,11.56,11.56,11.0,11.0,34667,7.34711103348345,7.34711103348345,6.99119562009671,6.99119562009671,54545.3196737649,0.0,1.0
1998-11-03,11.44,11.5,11.37,11.5,15867,7.27084344490058,7.30897723919202,7.22635401822724,7.30897723919202,24965.2576589733,0.0,1.0
1998-11-04,11.5,11.62,11.37,11.5,29200,7.30897723919202,7.38524482777489,7.22635401822724,7.30897723919202,45943.5005761656,0.0,1.0
1998-11-05,11.31,11.44,11.13,11.37,15600,7.1882202239358,7.27084344490058,7.07381884106149,7.22635401822724,24545.1578420611,0.0,1.0
1998-11-06,11.44,11.62,11.37,11.5,10867,7.27084344490058,7.38524482777489,7.22635401822724,7.30897723919202,17098.2198890819,0.0,1.0
1998-11-09,10.5,11.56,10.5,11.56,44800,6.67341400100141,7.34711103348345,6.67341400100141,7.34711103348345,70488.6584182267,0.0,1.0
1998-11-10,10.38,10.62,10.31,10.62,27867,6.59714641241853,6.74968158958428,6.55265698574519,6.74968158958428,43846.1483067126,0.0,1.0
1998-11-11,10.88,10.88,10.12,10.44,84200,6.91492803151384,6.91492803151384,6.43189997048897,6.63528020670997,132480.916044971,0.0,1.0
1998-11-12,10.44,10.75,10.25,10.75,29867,6.63528020670997,6.83230481054906,6.51452319145375,6.83230481054906,46992.9634146692,0.0,1.0
1998-11-13,10.12,10.44,10.0,10.31,162000,6.43189997048897,6.63528020670997,6.3556323819061,6.55265698574519,254892.023744481,0.0,1.0
1998-11-16,9.63,10.06,9.63,10.0,57267,6.12047398377558,6.39376617619754,6.12047398377558,6.3556323819061,90104.3303936739,0.0,1.0
1998-11-17,9.69,9.87,9.38,9.63,322667,6.15860777806701,6.27300916094132,5.96158317422792,6.12047398377558,507686.695219508,0.0,1.0
1998-11-18,9.87,10.0,9.5,9.94,87800,6.27300916094132,6.3556323819061,6.0378507628108,6.31749858761466,138145.183239293,0.0,1.0
1998-11-19,10.19,10.19,9.87,10.0,146867,6.47638939716232,6.47638939716232,6.27300916094132,6.3556323819061,231081.647230127,0.0,1.0
1998-11-20,10.88,11.5,10.25,10.25,224867,6.91492803151384,7.30897723919202,6.51452319145375,6.51452319145375,353807.436440433,0.0,1.0
1998-11-23,11.62,11.75,11.06,11.06,47800,7.38524482777489,7.46786804873967,7.02932941438815,7.02932941438815,75208.8810801616,0.0,1.0
1998-11-24,11.25,11.5,11.13,11.5,38267,7.15008642964436,7.30897723919202,7.07381884106149,7.30897723919202,60209.5868680867,0.0,1.0
1998-11-25,11.37,11.5,11.13,11.25,21467,7.22635401822724,7.30897723919202,7.07381884106149,7.15008642964436,33776.3399612516,0.0,1.0
1998-11-27,11.69,11.69,11.37,11.37,20067,7.42973425444823,7.42973425444823,7.22635401822724,7.22635401822724,31573.5693856821,0.0,1.0
1998-11-30,11.37,11.69,11.31,11.56,48667,7.22635401822724,7.42973425444823,7.1882202239358,7.34711103348345,76573.0254294607,0.0,1.0
1998-12-01,11.31,11.37,11.25,11.31,26267,7.1882202239358,7.22635401822724,7.15008642964436,7.1882202239358,41328.6962203474,0.0,1.0
1998-12-02,11.25,11.5,11.13,11.44,46200,7.15008642964436,7.30897723919202,7.07381884106149,7.27084344490058,72691.4289937964,0.0,1.0
1998-12-03,11.31,11.62,11.25,11.25,17600,7.1882202239358,7.38524482777489,7.15008642964436,7.15008642964436,27691.9729500177,0.0,1.0
1998-12-04,11.94,12.0,11.25,11.31,51000,7.58862506399588,7.62675885828732,7.15008642964436,7.1882202239358,80243.7852528921,0.0,1.0
1998-12-07,11.94,12.19,11.62,12.0,32267,7.58862506399588,7.74751587354354,7.38524482777489,7.62675885828732,50769.141544217,0.0,1.0
1998-12-08,11.62,11.94,11.62,11.94,19867,7.38524482777489,7.58862506399588,7.38524482777489,7.58862506399588,31258.8878748864,0.0,1.0
1998-12-09,11.88,11.88,11.62,11.75,19067,7.55049126970445,7.55049126970445,7.38524482777489,7.46786804873967,30000.1618317038,0.0,1.0
1998-12-10,11.62,11.88,11.62,11.88,23067,7.38524482777489,7.55049126970445,7.38524482777489,7.55049126970445,36293.7920476169,0.0,1.0
1998-12-11,11.75,11.88,11.69,11.69,7067,7.46786804873967,7.55049126970445,7.42973425444823,7.42973425444823,11119.2711839645,0.0,1.0
1998-12-14,11.81,11.88,11.75,11.75,21467,7.5060018430311,7.55049126970445,7.46786804873967,7.46786804873967,33776.3399612517,0.0,1.0
1998-12-15,12.06,12.06,11.62,11.62,69400,7.66489265257876,7.66489265257876,7.38524482777489,7.38524482777489,109194.484246092,0.0,1.0
1998-12-16,12.0,12.12,11.88,12.06,32067,7.62675885828732,7.70302644687019,7.55049126970445,7.66489265257876,50454.4600334214,0.0,1.0
1998-12-17,12.0,12.12,11.75,11.94,25000,7.62675885828732,7.70302644687019,7.46786804873967,7.58862506399588,39335.1888494569,0.0,1.0
1998-12-18,12.0,12.06,11.75,11.75,35400,7.62675885828732,7.66489265257876,7.46786804873967,7.46786804873967,55698.627410831,0.0,1.0
1998-12-21,11.75,11.88,11.5,11.88,24600,7.46786804873967,7.55049126970445,7.30897723919202,7.55049126970445,38705.8258278656,0.0,1.0
1998-12-22,11.88,11.94,11.56,11.88,40000,7.55049126970445,7.58862506399588,7.34711103348345,7.55049126970445,62936.302159131,0.0,1.0
1998-12-23,11.56,11.94,11.56,11.75,31600,7.34711103348345,7.58862506399588,7.34711103348345,7.46786804873967,49719.6787057135,0.0,1.0
1998-12-24,11.44,11.44,11.44,11.44,3400,7.27084344490058,7.27084344490058,7.27084344490058,7.27084344490058,5349.58568352614,0.0,1.0
1998-12-28,11.88,11.88,11.44,11.44,35600,7.55049126970445,7.55049126970445,7.27084344490058,7.27084344490058,56013.3089216266,0.0,1.0
1998-12-29,11.69,12.0,11.62,11.81,28867,7.42973425444823,7.62675885828732,7.38524482777489,7.5060018430311,45419.5558606909,0.0,1.0
1998-12-30,11.94,12.06,11.62,11.81,57667,7.58862506399588,7.66489265257876,7.38524482777489,7.5060018430311,90733.6934152653,0.0,1.0
1998-12-31,11.88,12.0,11.75,11.88,23400,7.55049126970445,7.62675885828732,7.46786804873967,7.55049126970445,36817.7367630916,0.0,1.0
1999-01-04,11.75,11.81,11.5,11.75,18267,7.46786804873967,7.5060018430311,7.30897723919202,7.46786804873967,28741.4357885212,0.0,1.0
1999-01-05,11.81,11.88,11.75,11.75,30467,7.5060018430311,7.55049126970445,7.46786804873967,7.46786804873967,47937.0079470562,0.0,1.0
1999-01-06,11.94,12.06,11.81,11.81,90867,7.58862506399588,7.66489265257876,7.5060018430311,7.5060018430311,142970.824207344,0.0,1.0
1999-01-07,12.19,12.19,12.0,12.06,35867,7.74751587354354,7.74751587354354,7.62675885828732,7.66489265257876,56433.4087385388,0.0,1.0
1999-01-08,11.94,12.06,11.75,12.06,21667,7.58862506399588,7.66489265257876,7.46786804873967,7.66489265257876,34091.0214720473,0.0,1.0
1999-01-11,11.94,12.0,11.94,11.94,11467,7.58862506399588,7.62675885828732,7.58862506399588,7.58862506399588,18042.2644214689,0.0,1.0
1999-01-12,11.88,11.94,11.88,11.94,13467,7.55049126970445,7.58862506399588,7.55049126970445,7.58862506399588,21189.0795294254,0.0,1.0
1999-01-13,12.12,12.25,11.75,11.94,51667,7.70302644687019,7.78564966783497,7.46786804873967,7.58862506399588,81293.2480913956,0.0,1.0
1999-01-14,12.0,12.06,12.0,12.06,28667,7.62675885828732,7.66489265257876,7.62675885828732,7.66489265257876,45104.8743498952,0.0,1.0
1999-01-15,12.5,12.5,12.0,12.0,23800,7.94454047738263,7.94454047738263,7.62675885828732,7.62675885828732,37447.0997846829,0.0,1.0
1999-01-19,12.06,12.63,12.06,12.5,31800,7.66489265257876,8.02716369834741,7.66489265257876,7.94454047738263,50034.3602165092,0.0,1.0
1999-01-20,12.0,12.0,11.88,12.0,33600,7.62675885828732,7.62675885828732,7.55049126970445,7.62675885828732,52866.4938136701,0.0,1.0
1999-01-21,12.69,13.12,12.12,12.12,78667,8.06529749263884,8.3385896850608,7.70302644687019,7.70302644687019,123775.252048809,0.0,1.0
1999-01-22,12.75,12.87,12.56,12.56,13200,8.10343128693028,8.17969887551315,7.98267427167406,7.98267427167406,20768.9797125132,0.0,1.0
1999-01-25,12.19,12.75,11.94,12.75,18467,7.74751587354354,8.10343128693028,7.58862506399588,8.10343128693028,29056.1172993168,0.0,1.0
1999-01-26,12.06,12.19,12.0,12.0,3200,7.66489265257876,7.74751587354354,7.62675885828732,7.62675885828732,5034.90417273048,0.0,1.0
1999-01-27,12.06,12.12,12.0,12.06,14467,7.66489265257876,7.70302644687019,7.62675885828732,7.66489265257876,22762.4870834037,0.0,1.0
1999-01-28,11.94,12.12,11.94,12.12,16400,7.58862506399588,7.70302644687019,7.58862506399588,7.70302644687019,25803.8838852437,0.0,1.0
1999-01-29,12.0,12.06,11.88,12.0,19067,7.62675885828732,7.66489265257876,7.55049126970445,7.62675885828732,30000.1618317038,0.0,1.0
1999-02-01,11.56,12.12,11.56,12.0,13400,7.34711103348345,7.70302644687019,7.34711103348345,7.62675885828732,21083.6612233089,0.0,1.0
1999-02-02,10.25,11.62,10.25,11.56,50400,6.51452319145375,7.38524482777489,6.51452319145375,7.34711103348345,79299.7407205051,0.0,1.0
1999-02-03,11.37,11.62,9.75,10.12,178400,7.22635401822724,7.38524482777489,6.19674157235845,6.43189997048897,280695.907629724,0.0,1.0
1999-02-04,11.37,11.37,11.13,11.25,45667,7.22635401822724,7.22635401822724,7.07381884106149,7.15008642964436,71852.8027675259,0.0,1.0
1999-02-05,11.25,11.37,11.13,11.13,45600,7.15008642964436,7.22635401822724,7.07381884106149,7.07381884106149,71747.3844614094,0.0,1.0
1999-02-08,11.37,11.37,11.13,11.13,21800,7.22635401822724,7.22635401822724,7.07381884106149,7.07381884106149,34300.2846767264,0.0,1.0
1999-02-09,11.0,11.5,10.62,11.25,172600,6.99119562009671,7.30897723919202,6.74968158958428,7.15008642964436,271570.14381665,0.0,1.0
1999-02-10,11.0,11.19,10.81,11.13,48067,6.99119562009671,7.11195263535293,6.8704386048405,7.07381884106149,75628.9808970738,0.0,1.0
1999-02-11,10.88,11.06,10.88,11.06,8267,6.91492803151384,7.02932941438815,6.91492803151384,7.02932941438815,13007.3602487384,0.0,1.0
1999-02-12,10.5,10.75,10.38,10.75,11667,6.67341400100141,6.83230481054906,6.59714641241853,6.83230481054906,18356.9459322645,0.0,1.0
1999-02-16,10.62,10.62,10.5,10.5,6067,6.74968158958428,6.74968158958428,6.67341400100141,6.67341400100141,9545.8636299862,0.0,1.0
1999-02-17,10.56,11.0,10.56,10.75,19267,6.71154779529284,6.99119562009671,6.71154779529284,6.83230481054906,30314.8433424995,0.0,1.0
1999-02-18,10.94,10.94,10.62,10.81,26867,6.95306182580527,6.95306182580527,6.74968158958428,6.8704386048405,42272.7407527344,0.0,1.0
1999-02-19,11.06,11.25,10.75,11.0,210200,7.02932941438815,7.15008642964436,6.83230481054906,6.99119562009671,330730.267846233,0.0,1.0
1999-02-22,10.81,11.25,10.81,11.06,13600,6.8704386048405,7.15008642964436,6.8704386048405,7.02932941438815,21398.3427341045,0.0,1.0
1999-02-23,10.25,10.62,10.25,10.5,24267,6.51452319145375,6.74968158958428,6.51452319145375,6.67341400100141,38181.8811123908,0.0,1.0
1999-02-24,10.38,10.5,10.25,10.25,10067,6.59714641241853,6.67341400100141,6.51452319145375,6.51452319145375,15839.4938458993,0.0,1.0
1999-02-25,10.75,10.75,10.19,10.25,24067,6.83230481054906,6.83230481054906,6.47638939716232,6.51452319145375,37867.1996015952,0.0,1.0
1999-02-26,10.5,10.88,10.5,10.88,5200,6.67341400100141,6.91492803151384,6.67341400100141,6.91492803151384,8181.71928068703,0.0,1.0
1999-03-01,10.56,10.62,10.5,10.62,29067,6.71154779529284,6.74968158958428,6.67341400100141,6.74968158958428,45734.2373714866,0.0,1.0
1999-03-02,10.5,10.56,10.44,10.5,38800,6.67341400100141,6.71154779529284,6.63528020670997,6.67341400100141,61048.2130943571,0.0,1.0
1999-03-03,10.56,10.62,10.5,10.5,22467,6.71154779529284,6.74968158958428,6.67341400100141,6.67341400100141,35349.7475152299,0.0,1.0
1999-03-04,10.62,10.75,10.56,10.56,33267,6.74968158958428,6.83230481054906,6.71154779529284,6.71154779529284,52342.5490981953,0.0,1.0
1999-03-05,10.75,10.88,10.56,10.56,16267,6.83230481054906,6.91492803151384,6.71154779529284,6.71154779529284,25594.6206805646,0.0,1.0
1999-03-08,11.0,11.0,10.69,10.75,20467,6.99119562009671,6.99119562009671,6.79417101625762,6.83230481054906,32202.9324072734,0.0,1.0
1999-03-09,10.75,11.0,10.69,11.0,15267,6.83230481054906,6.99119562009671,6.79417101625762,6.99119562009671,24021.2131265863,0.0,1.0
1999-03-10,10.75,10.88,10.75,10.75,11000,6.83230481054906,6.91492803151384,6.83230481054906,6.83230481054906,17307.483093761,0.0,1.0
1999-03-11,11.0,11.0,10.75,10.81,22667,6.99119562009671,6.99119562009671,6.83230481054906,6.8704386048405,35664.4290260256,0.0,1.0
1999-03-12,10.81,11.13,10.81,11.0,104867,6.8704386048405,7.07381884106149,6.8704386048405,6.99119562009671,164998.52996304,0.0,1.0
1999-03-15,11.06,11.13,10.81,10.94,39067,7.02932941438815,7.07381884106149,6.8704386048405,6.95306182580527,61468.3129112693,0.0,1.0
1999-03-16,11.88,12.0,11.25,11.25,210000,7.55049126970445,7.62675885828732,7.15008642964436,7.15008642964436,330415.586335438,0.0,1.0
1999-03-17,12.12,12.31,12.06,12.12,26000,7.70302644687019,7.82378346212641,7.66489265257876,7.70302644687019,40908.5964034352,0.0,1.0
1999-03-18,12.06,12.12,11.88,12.0,15400,7.66489265257876,7.70302644687019,7.55049126970445,7.62675885828732,24230.4763312654,0.0,1.0
1999-03-19,11.88,12.12,11.88,12.12,35467,7.55049126970445,7.70302644687019,7.55049126970445,7.70302644687019,55804.0457169475,0.0,1.0
1999-03-22,11.88,12.0,11.75,11.88,5867,7.55049126970445,7.62675885828732,7.46786804873967,7.55049126970445,9231.18211919054,0.0,1.0
1999-03-23,11.62,11.81,11.5,11.81,14000,7.38524482777489,7.5060018430311,7.30897723919202,7.5060018430311,22027.7057556959,0.0,1.0
1999-03-24,10.75,11.56,10.75,11.56,22000,6.83230481054906,7.34711103348345,6.83230481054906,7.34711103348345,34614.9661875221,0.0,1.0
1999-03-25,11.13,11.25,10.88,10.88,9800,7.07381884106149,7.15008642964436,6.91492803151384,6.91492803151384,15419.3940289871,0.0,1.0
1999-03-26,11.13,11.37,11.06,11.13,9200,7.07381884106149,7.22635401822724,7.02932941438815,7.07381884106149,14475.3494966001,0.0,1.0
1999-03-29,11.25,11.25,11.0,11.13,28867,7.15008642964436,7.15008642964436,6.99119562009671,7.07381884106149,45419.5558606909,0.0,1.0
1999-03-30,11.13,11.44,11.13,11.25,18000,7.07381884106149,7.27084344490058,7.07381884106149,7.15008642964436,28321.335971609,0.0,1.0
1999-03-31,11.0,11.13,11.0,11.13,19200,6.99119562009671,7.07381884106149,6.99119562009671,7.07381884106149,30209.4250363829,0.0,1.0
1999-04-01,11.31,11.37,11.13,11.37,9400,7.1882202239358,7.22635401822724,7.07381884106149,7.22635401822724,14790.0310073958,0.0,1.0
1999-04-05,10.94,11.19,10.88,11.19,11600,6.95306182580527,7.11195263535293,6.91492803151384,7.11195263535293,18251.527626148,0.0,1.0
1999-04-06,10.94,11.0,10.94,10.94,15267,6.95306182580527,6.99119562009671,6.95306182580527,6.95306182580527,24021.2131265863,0.0,1.0
1999-04-07,10.75,11.0,10.75,10.94,17200,6.83230481054906,6.99119562009671,6.83230481054906,6.95306182580527,27062.6099284263,0.0,1.0
1999-04-08,11.0,11.13,10.38,10.62,29800,6.99119562009671,7.07381884106149,6.59714641241853,6.74968158958428,46887.5451085526,0.0,1.0
1999-04-09,10.75,11.0,10.75,11.0,23200,6.83230481054906,6.99119562009671,6.83230481054906,6.99119562009671,36503.055252296,0.0,1.0
1999-04-12,10.88,10.88,10.5,10.75,25667,6.91492803151384,6.91492803151384,6.67341400100141,6.83230481054906,40384.6516879604,0.0,1.0
1999-04-13,10.44,10.75,10.44,10.75,21400,6.63528020670997,6.83230481054906,6.63528020670997,6.83230481054906,33670.9216551351,0.0,1.0
1999-04-14,10.12,10.5,10.0,10.38,53200,6.43189997048897,6.67341400100141,6.3556323819061,6.59714641241853,83705.2818716443,0.0,1.0
1999-04-15,10.31,10.62,10.25,10.25,32867,6.55265698574519,6.74968158958428,6.51452319145375,6.51452319145375,51713.186076604,0.0,1.0
1999-04-16,10.31,10.44,10.19,10.38,20200,6.55265698574519,6.63528020670997,6.47638939716232,6.59714641241853,31782.8325903612,0.0,1.0
1999-04-19,10.12,10.31,10.12,10.31,8867,6.43189997048897,6.55265698574519,6.43189997048897,6.55265698574519,13951.4047811254,0.0,1.0
1999-04-20,10.25,10.25,10.0,10.19,10267,6.51452319145375,6.51452319145375,6.3556323819061,6.47638939716232,16154.175356695,0.0,1.0
1999-04-21,10.19,10.38,10.0,10.06,57467,6.47638939716232,6.59714641241853,6.3556323819061,6.39376617619754,90419.0119044695,0.0,1.0
1999-04-22,10.0,10.31,10.0,10.31,24800,6.3556323819061,6.55265698574519,6.3556323819061,6.55265698574519,39020.5073386612,0.0,1.0
1999-04-23,10.06,10.12,10.0,10.12,42000,6.39376617619754,6.43189997048897,6.3556323819061,6.43189997048897,66083.1172670876,0.0,1.0
1999-04-26,10.25,10.44,10.12,10.19,18200,6.51452319145375,6.63528020670997,6.43189997048897,6.47638939716232,28636.0174824046,0.0,1.0
1999-04-27,10.38,10.38,10.12,10.25,13400,6.59714641241853,6.59714641241853,6.43189997048897,6.51452319145375,21083.6612233089,0.0,1.0
1999-04-28,10.31,10.44,10.25,10.25,9800,6.55265698574519,6.63528020670997,6.51452319145375,6.51452319145375,15419.3940289871,0.0,1.0
1999-04-29,10.25,10.38,10.19,10.19,33600,6.51452319145375,6.59714641241853,6.47638939716232,6.47638939716232,52866.4938136701,0.0,1.0
1999-04-30,10.25,10.5,10.25,10.25,18800,6.51452319145375,6.67341400100141,6.51452319145375,6.51452319145375,29580.0620147916,0.0,1.0
1999-05-03,10.25,10.38,10.19,10.38,27800,6.51452319145375,6.59714641241853,6.47638939716232,6.59714641241853,43740.7300005961,0.0,1.0
1999-05-04,10.19,10.25,10.12,10.19,41467,6.47638939716232,6.51452319145375,6.43189997048897,6.47638939716232,65244.4910408171,0.0,1.0
1999-05-05,10.25,10.31,10.19,10.31,67000,6.51452319145375,6.55265698574519,6.47638939716232,6.55265698574519,105418.306116545,0.0,1.0
1999-05-06,10.62,10.62,10.0,10.25,35800,6.74968158958428,6.74968158958428,6.3556323819061,6.51452319145375,56327.9904324223,0.0,1.0
1999-05-07,10.62,10.88,10.62,10.75,16200,6.74968158958428,6.91492803151384,6.74968158958428,6.83230481054906,25489.2023744481,0.0,1.0
1999-05-10,10.75,10.81,10.69,10.75,6667,6.83230481054906,6.8704386048405,6.79417101625762,6.83230481054906,10489.9081623732,0.0,1.0
1999-05-11,11.13,11.25,10.88,10.88,29200,7.07381884106149,7.15008642964436,6.91492803151384,6.91492803151384,45943.5005761657,0.0,1.0
1999-05-12,10.88,11.13,10.75,11.06,17600,6.91492803151384,7.07381884106149,6.83230481054906,7.02932941438815,27691.9729500176,0.0,1.0
1999-05-13,11.25,11.25,10.75,10.81,18800,7.15008642964436,7.15008642964436,6.83230481054906,6.8704386048405,29580.0620147916,0.0,1.0
1999-05-14,11.5,11.75,11.37,11.5,27667,7.30897723919202,7.46786804873967,7.22635401822724,7.30897723919202,43531.4667959169,0.0,1.0
1999-05-17,11.5,11.56,11.25,11.5,22000,7.30897723919202,7.34711103348345,7.15008642964436,7.30897723919202,34614.966187522,0.0,1.0
1999-05-18,11.5,11.62,11.5,11.62,5667,7.30897723919202,7.38524482777489,7.30897723919202,7.38524482777489,8916.50060839488,0.0,1.0
1999-05-19,11.5,11.69,11.37,11.5,14400,7.30897723919202,7.42973425444823,7.22635401822724,7.30897723919202,22657.0687772872,0.0,1.0
1999-05-20,11.75,11.75,11.56,11.56,21800,7.46786804873967,7.46786804873967,7.34711103348345,7.34711103348345,34300.2846767264,0.0,1.0
1999-05-21,11.62,11.62,11.62,11.62,16600,7.38524482777489,7.38524482777489,7.38524482777489,7.38524482777489,26118.5653960394,0.0,1.0
1999-05-24,11.69,11.75,11.62,11.62,16467,7.42973425444823,7.46786804873967,7.38524482777489,7.38524482777489,25909.3021913603,0.0,1.0
1999-05-25,11.88,11.88,11.69,11.81,23867,7.55049126970445,7.55049126970445,7.42973425444823,7.5060018430311,37552.5180907995,0.0,1.0
1999-05-26,11.94,12.0,11.81,11.88,12200,7.58862506399588,7.62675885828732,7.5060018430311,7.55049126970445,19195.572158535,0.0,1.0
1999-05-27,11.88,12.0,11.88,11.94,5467,7.55049126970445,7.62675885828732,7.55049126970445,7.58862506399588,8601.81909759923,0.0,1.0
1999-05-28,12.38,12.5,12.0,12.12,28467,7.86827288879975,7.94454047738263,7.62675885828732,7.70302644687019,44790.1928390996,0.0,1.0
1999-06-01,11.88,12.25,11.75,12.25,33867,7.55049126970445,7.78564966783497,7.46786804873967,7.78564966783497,53286.5936305822,0.0,1.0
1999-06-02,12.0,12.0,11.88,11.88,22267,7.62675885828732,7.62675885828732,7.55049126970445,7.55049126970445,35035.0660044343,0.0,1.0
1999-06-03,12.25,12.25,12.0,12.0,15400,7.78564966783497,7.78564966783497,7.62675885828732,7.62675885828732,24230.4763312655,0.0,1.0
1999-06-04,12.5,12.69,12.5,12.5,58400,7.94454047738263,8.06529749263884,7.94454047738263,7.94454047738263,91887.0011523312,0.0,1.0
1999-06-07,12.5,12.63,12.44,12.63,51067,7.94454047738263,8.02716369834741,7.90640668309119,8.02716369834741,80349.2035590086,0.0,1.0
1999-06-08,12.25,12.56,12.25,12.56,8667,7.78564966783497,7.98267427167406,7.78564966783497,7.98267427167406,13636.7232703297,0.0,1.0
1999-06-09,12.44,12.5,12.25,12.31,55600,7.90640668309119,7.94454047738263,7.78564966783497,7.82378346212641,87481.4600011921,0.0,1.0
1999-06-10,12.63,12.94,12.56,12.56,28667,8.02716369834741,8.22418830218649,7.98267427167406,7.98267427167406,45104.8743498952,0.0,1.0
1999-06-11,12.63,12.94,12.63,12.75,34467,8.02716369834741,8.22418830218649,8.02716369834741,8.10343128693028,54230.6381629692,0.0,1.0
1999-06-14,12.56,12.75,12.5,12.63,14400,7.98267427167406,8.10343128693028,7.94454047738263,8.02716369834741,22657.0687772872,0.0,1.0
1999-06-15,12.56,12.63,12.5,12.56,20467,7.98267427167406,8.02716369834741,7.94454047738263,7.98267427167406,32202.9324072734,0.0,1.0
1999-06-16,12.38,12.5,12.38,12.5,9067,7.86827288879975,7.94454047738263,7.86827288879975,7.94454047738263,14266.086291921,0.0,1.0
1999-06-17,12.19,12.38,12.12,12.38,21867,7.74751587354354,7.86827288879975,7.70302644687019,7.86827288879975,34405.7029828429,0.0,1.0
1999-06-18,12.25,12.25,12.0,12.12,34667,7.78564966783497,7.78564966783497,7.62675885828732,7.70302644687019,54545.3196737649,0.0,1.0
1999-06-21,12.38,12.38,12.06,12.12,19267,7.86827288879975,7.86827288879975,7.66489265257876,7.70302644687019,30314.8433424994,0.0,1.0
1999-06-22,12.44,12.5,12.25,12.25,5400,7.90640668309119,7.94454047738263,7.78564966783497,7.78564966783497,8496.40079148269,0.0,1.0
1999-06-23,12.5,12.5,12.38,12.44,21667,7.94454047738263,7.94454047738263,7.86827288879975,7.90640668309119,34091.0214720473,0.0,1.0
1999-06-24,12.25,12.63,12.12,12.5,16067,7.78564966783497,8.02716369834741,7.70302644687019,7.94454047738263,25279.939169769,0.0,1.0
1999-06-25,12.12,12.19,12.12,12.12,6867,7.70302644687019,7.74751587354354,7.70302644687019,7.70302644687019,10804.5896731688,0.0,1.0
1999-06-28,12.25,12.25,12.06,12.06,22400,7.78564966783497,7.78564966783497,7.66489265257876,7.66489265257876,35244.3292091134,0.0,1.0
1999-06-29,12.19,12.19,12.12,12.12,17200,7.74751587354354,7.74751587354354,7.70302644687019,7.70302644687019,27062.6099284263,0.0,1.0
1999-06-30,12.25,12.31,12.19,12.19,28600,7.78564966783497,7.82378346212641,7.74751587354354,7.74751587354354,44999.4560437787,0.0,1.0
1999-07-01,12.06,12.25,12.0,12.25,16200,7.66489265257876,7.78564966783497,7.62675885828732,7.78564966783497,25489.2023744481,0.0,1.0
1999-07-02,12.06,12.06,12.0,12.0,29267,7.66489265257876,7.66489265257876,7.62675885828732,7.62675885828732,46048.9188822822,0.0,1.0
1999-07-06,11.75,12.06,11.75,12.06,22267,7.46786804873967,7.66489265257876,7.46786804873967,7.66489265257876,35035.0660044343,0.0,1.0
1999-07-07,12.0,12.06,11.62,11.62,6467,7.62675885828732,7.66489265257876,7.38524482777489,7.38524482777489,10175.2266515775,0.0,1.0
1999-07-08,11.75,11.88,11.75,11.88,4600,7.46786804873967,7.55049126970445,7.46786804873967,7.55049126970445,7237.67474830007,0.0,1.0
1999-07-09,11.75,11.81,11.62,11.81,11000,7.46786804873967,7.5060018430311,7.38524482777489,7.5060018430311,17307.483093761,0.0,1.0
1999-07-12,11.88,12.0,11.81,11.88,6200,7.55049126970445,7.62675885828732,7.5060018430311,7.55049126970445,9755.12683466531,0.0,1.0
1999-07-13,12.12,12.12,11.81,11.81,14200,7.70302644687019,7.70302644687019,7.5060018430311,7.5060018430311,22342.3872664915,0.0,1.0
1999-07-14,12.19,12.19,12.0,12.06,23467,7.74751587354354,7.74751587354354,7.62675885828732,7.66489265257876,36923.1550692082,0.0,1.0
1999-07-15,12.12,12.25,11.94,11.94,47467,7.70302644687019,7.78564966783497,7.58862506399588,7.58862506399588,74684.9363646868,0.0,1.0
1999-07-16,11.81,12.19,11.75,12.12,21800,7.5060018430311,7.74751587354354,7.46786804873967,7.70302644687019,34300.2846767264,0.0,1.0
1999-07-19,12.06,12.12,11.75,11.94,11267,7.66489265257876,7.70302644687019,7.46786804873967,7.58862506399588,17727.5829106732,0.0,1.0
1999-07-20,11.62,12.0,11.5,12.0,20067,7.38524482777489,7.62675885828732,7.30897723919202,7.62675885828732,31573.5693856821,0.0,1.0
1999-07-21,11.5,11.69,11.44,11.44,14800,7.30897723919202,7.42973425444823,7.27084344490058,7.27084344490058,23286.4317988785,0.0,1.0
1999-07-22,11.19,11.44,11.19,11.44,6000,7.11195263535293,7.27084344490058,7.11195263535293,7.27084344490058,9440.44532386965,0.0,1.0
1999-07-23,11.25,11.37,11.13,11.31,42467,7.15008642964436,7.22635401822724,7.07381884106149,7.1882202239358,66817.8985947955,0.0,1.0
1999-07-26,11.37,11.62,11.25,11.25,8667,7.22635401822724,7.38524482777489,7.15008642964436,7.15008642964436,13636.7232703297,0.0,1.0
1999-07-27,11.88,11.88,11.31,11.44,12867,7.55049126970445,7.55049126970445,7.1882202239358,7.27084344490058,20245.0349970385,0.0,1.0
1999-07-28,11.44,12.0,11.44,11.75,12200,7.27084344490058,7.62675885828732,7.27084344490058,7.46786804873967,19195.572158535,0.0,1.0
1999-07-29,11.5,11.62,11.31,11.31,14267,7.30897723919202,7.38524482777489,7.1882202239358,7.1882202239358,22447.805572608,0.0,1.0
1999-07-30,12.0,12.0,11.5,11.62,11067,7.62675885828732,7.62675885828732,7.30897723919202,7.38524482777489,17412.9013998776,0.0,1.0
1999-08-02,11.75,12.12,11.75,12.0,15867,7.46786804873967,7.70302644687019,7.46786804873967,7.62675885828732,24965.2576589733,0.0,1.0
1999-08-03,11.5,11.75,11.25,11.75,14400,7.30897723919202,7.46786804873967,7.15008642964436,7.46786804873967,22657.0687772872,0.0,1.0
1999-08-04,11.44,11.62,11.13,11.13,11600,7.27084344490058,7.38524482777489,7.07381884106149,7.07381884106149,18251.527626148,0.0,1.0
1999-08-05,11.5,11.5,11.31,11.44,6400,7.30897723919202,7.30897723919202,7.1882202239358,7.27084344490058,10069.808345461,0.0,1.0
1999-08-06,11.37,11.5,11.37,11.5,6467,7.22635401822724,7.30897723919202,7.22635401822724,7.30897723919202,10175.2266515775,0.0,1.0
1999-08-09,11.69,11.69,11.5,11.5,5267,7.42973425444823,7.42973425444823,7.30897723919202,7.30897723919202,8287.13758680358,0.0,1.0
1999-08-10,11.25,11.56,11.25,11.56,11267,7.15008642964436,7.34711103348345,7.15008642964436,7.34711103348345,17727.5829106732,0.0,1.0
1999-08-11,11.44,11.5,11.25,11.37,7600,7.27084344490058,7.30897723919202,7.15008642964436,7.22635401822724,11957.8974102349,0.0,1.0
1999-08-12,12.87,14.75,11.44,11.56,246467,8.17969887551315,9.3745577633115,7.27084344490058,7.34711103348345,387793.039606364,0.0,1.0
1999-08-13,12.94,13.62,12.75,13.0,62867,8.22418830218649,8.65637130415611,8.10343128693028,8.26232209647793,98915.4126959523,0.0,1.0
1999-08-16,13.0,13.19,12.75,13.06,39667,8.26232209647793,8.38307911173415,8.10343128693028,8.30045589076937,62412.3574436563,0.0,1.0
1999-08-17,12.5,13.0,12.31,13.0,46667,7.94454047738263,8.26232209647793,7.82378346212641,8.26232209647793,73426.2103215042,0.0,1.0
1999-08-18,12.94,12.94,12.25,12.56,19467,8.22418830218649,8.22418830218649,7.78564966783497,7.98267427167406,30629.5248532951,0.0,1.0
1999-08-19,12.63,13.0,12.63,12.87,70867,8.02716369834741,8.26232209647793,8.02716369834741,8.17969887551315,111502.673127778,0.0,1.0
1999-08-20,12.94,13.0,12.63,12.63,12600,8.22418830218649,8.26232209647793,8.02716369834741,8.02716369834741,19824.9351801263,0.0,1.0
1999-08-23,13.0,13.0,12.75,12.81,22067,8.26232209647793,8.26232209647793,8.10343128693028,8.14156508122172,34720.3844936386,0.0,1.0
1999-08-24,13.0,13.12,12.75,12.94,25400,8.26232209647793,8.3385896850608,8.10343128693028,8.22418830218649,39964.5518710482,0.0,1.0
1999-08-25,13.25,13.25,12.87,13.0,15600,8.42121290602558,8.42121290602558,8.17969887551315,8.26232209647793,24545.1578420611,0.0,1.0
1999-08-26,13.12,13.62,13.0,13.38,34600,8.3385896850608,8.65637130415611,8.26232209647793,8.50383612699036,54439.9013676484,0.0,1.0
1999-08-27,13.69,13.88,13.12,13.25,22200,8.70086073082945,8.82161774608567,8.3385896850608,8.42121290602558,34929.6476983177,0.0,1.0
1999-08-30,13.06,13.81,13.06,13.81,29267,8.30045589076937,8.77712831941233,8.30045589076937,8.77712831941233,46048.9188822822,0.0,1.0
1999-08-31,14.19,15.25,13.06,13.06,137200,9.01864234992476,9.6923393824068,8.30045589076937,8.30045589076937,215871.516405819,0.0,1.0
1999-09-01,14.94,15.12,14.5,14.5,67400,9.49531477856771,9.60971616144202,9.21566695376385,9.21566695376385,106047.669138136,0.0,1.0
1999-09-02,15.25,15.5,14.88,14.94,60800,9.6923393824068,9.85123019195446,9.45718098427628,9.49531477856771,95663.1792818792,0.0,1.0
1999-09-03,14.5,15.94,14.25,15.75,80000,9.21566695376385,10.1308780167583,9.05677614421619,10.0101210015021,125872.604318262,0.0,1.0
1999-09-07,14.75,15.0,14.5,14.62,13867,9.3745577633115,9.53344857285915,9.21566695376385,9.29193454234672,21818.4425510167,0.0,1.0
1999-09-08,14.62,14.88,14.37,14.88,23600,9.29193454234672,9.45718098427628,9.13304373279907,9.45718098427628,37132.4182738873,0.0,1.0
1999-09-09,14.88,15.0,14.5,14.75,26467,9.45718098427628,9.53344857285915,9.21566695376385,9.3745577633115,41643.377731143,0.0,1.0
1999-09-10,14.88,15.12,14.62,15.12,16467,9.45718098427628,9.60971616144202,9.29193454234672,9.60971616144202,25909.3021913603,0.0,1.0
1999-09-13,14.62,14.88,14.56,14.88,4200,9.29193454234672,9.45718098427628,9.25380074805528,9.45718098427628,6608.31172670876,0.0,1.0
1999-09-14,14.37,14.75,14.37,14.75,17667,9.13304373279907,9.3745577633115,9.13304373279907,9.3745577633115,27797.3912561342,0.0,1.0
1999-09-15,14.44,14.5,14.25,14.5,36800,9.17753315947241,9.21566695376385,9.05677614421619,9.21566695376385,57901.3979864005,0.0,1.0
1999-09-16,13.81,14.69,13.75,14.56,35800,8.77712831941233,9.33642396902006,8.73899452512089,9.25380074805528,56327.9904324222,0.0,1.0
1999-09-17,13.94,13.94,13.56,13.75,18067,8.8597515403771,8.8597515403771,8.61823750986467,8.73899452512089,28426.7542777255,0.0,1.0
1999-09-20,12.87,13.88,12.87,13.88,51200,8.17969887551315,8.82161774608567,8.17969887551315,8.82161774608567,80558.4667636877,0.0,1.0
1999-09-21,12.38,13.06,12.31,13.0,28200,7.86827288879975,8.30045589076937,7.82378346212641,8.26232209647793,44370.0930221874,0.0,1.0
1999-09-22,12.25,12.44,11.88,12.44,43067,7.78564966783497,7.90640668309119,7.55049126970445,7.90640668309119,67761.9431271824,0.0,1.0
1999-09-23,12.31,12.44,12.25,12.38,15267,7.82378346212641,7.90640668309119,7.78564966783497,7.86827288879975,24021.2131265863,0.0,1.0
1999-09-24,12.38,12.5,12.31,12.31,27400,7.86827288879975,7.94454047738263,7.82378346212641,7.82378346212641,43111.3669790048,0.0,1.0
1999-09-27,12.44,12.63,12.25,12.44,49667,7.90640668309119,8.02716369834741,7.78564966783497,7.90640668309119,78146.432983439,0.0,1.0
1999-09-28,12.69,12.87,12.38,12.44,54467,8.06529749263884,8.17969887551315,7.86827288879975,7.90640668309119,85698.7892425348,0.0,1.0
1999-09-29,13.0,13.0,12.56,12.56,35667,8.26232209647793,8.26232209647793,7.98267427167406,7.98267427167406,56118.7272277432,0.0,1.0
1999-09-30,12.5,13.0,12.5,13.0,63000,7.94454047738263,8.26232209647793,7.94454047738263,8.26232209647793,99124.6759006313,0.0,1.0
1999-10-01,13.0,13.12,12.38,12.56,24267,8.26232209647793,8.3385896850608,7.86827288879975,7.98267427167406,38181.8811123908,0.0,1.0
1999-10-04,12.44,13.0,12.38,13.0,31667,7.90640668309119,8.26232209647793,7.86827288879975,8.26232209647793,49825.09701183,0.0,1.0
1999-10-05,12.31,12.44,12.12,12.31,10267,7.82378346212641,7.90640668309119,7.70302644687019,7.82378346212641,16154.175356695,0.0,1.0
1999-10-06,12.19,12.44,12.19,12.44,7867,7.74751587354354,7.90640668309119,7.74751587354354,7.90640668309119,12377.9972271471,0.0,1.0
1999-10-07,12.25,12.31,12.06,12.06,7667,7.78564966783497,7.82378346212641,7.66489265257876,7.66489265257876,12063.3157163514,0.0,1.0
1999-10-08,11.62,12.38,11.25,12.38,58600,7.38524482777489,7.86827288879975,7.15008642964436,7.86827288879975,92201.6826631269,0.0,1.0
1999-10-11,11.5,11.75,11.37,11.5,28867,7.30897723919202,7.46786804873967,7.22635401822724,7.30897723919202,45419.5558606909,0.0,1.0
1999-10-12,11.62,11.75,11.56,11.62,28800,7.38524482777489,7.46786804873967,7.34711103348345,7.38524482777489,45314.1375545743,0.0,1.0
1999-10-13,11.62,11.81,11.62,11.62,29800,7.38524482777489,7.5060018430311,7.38524482777489,7.38524482777489,46887.5451085526,0.0,1.0
1999-10-14,11.56,11.56,11.13,11.5,38200,7.34711103348345,7.34711103348345,7.07381884106149,7.30897723919202,60104.1685619702,0.0,1.0
1999-10-15,11.31,11.44,11.13,11.44,11067,7.1882202239358,7.27084344490058,7.07381884106149,7.27084344490058,17412.9013998776,0.0,1.0
1999-10-18,11.31,11.5,11.19,11.19,15600,7.1882202239358,7.30897723919202,7.11195263535293,7.11195263535293,24545.1578420611,0.0,1.0
1999-10-19,11.37,11.56,11.25,11.44,22800,7.22635401822724,7.34711103348345,7.15008642964436,7.27084344490058,35873.6922307047,0.0,1.0
1999-10-20,11.37,11.44,11.31,11.44,10400,7.22635401822724,7.27084344490058,7.1882202239358,7.27084344490058,16363.4385613741,0.0,1.0
1999-10-21,11.06,11.31,11.0,11.31,48067,7.02932941438815,7.1882202239358,6.99119562009671,7.1882202239358,75628.9808970738,0.0,1.0
1999-10-22,11.5,11.56,10.81,10.81,50267,7.30897723919202,7.34711103348345,6.8704386048405,6.8704386048405,79090.4775158259,0.0,1.0
1999-10-25,11.62,11.75,11.37,11.44,22200,7.38524482777489,7.46786804873967,7.22635401822724,7.27084344490058,34929.6476983177,0.0,1.0
1999-10-26,11.44,12.0,11.44,11.75,35800,7.27084344490058,7.62675885828732,7.27084344490058,7.46786804873967,56327.9904324223,0.0,1.0
1999-10-27,11.56,11.69,11.37,11.5,15467,7.34711103348345,7.42973425444823,7.22635401822724,7.30897723919202,24335.894637382,0.0,1.0
1999-10-28,11.37,11.69,11.25,11.69,10067,7.22635401822724,7.42973425444823,7.15008642964436,7.42973425444823,15839.4938458993,0.0,1.0
1999-10-29,11.62,11.62,11.31,11.44,16200,7.38524482777489,7.38524482777489,7.1882202239358,7.27084344490058,25489.2023744481,0.0,1.0
1999-11-01,11.75,11.75,11.62,11.62,14800,7.46786804873967,7.46786804873967,7.38524482777489,7.38524482777489,23286.4317988785,0.0,1.0
1999-11-02,12.06,12.25,12.0,12.12,16667,7.66489265257876,7.78564966783497,7.62675885828732,7.70302644687019,26223.9837021559,0.0,1.0
1999-11-03,12.12,12.12,12.0,12.12,20067,7.70302644687019,7.70302644687019,7.62675885828732,7.70302644687019,31573.5693856821,0.0,1.0
1999-11-04,12.25,12.25,12.06,12.12,25867,7.78564966783497,7.78564966783497,7.66489265257876,7.70302644687019,40699.3331987561,0.0,1.0
1999-11-05,12.38,12.38,12.25,12.25,54867,7.86827288879975,7.86827288879975,7.78564966783497,7.78564966783497,86328.1522641261,0.0,1.0
1999-11-08,12.75,12.81,12.25,12.31,17867,8.10343128693028,8.14156508122172,7.78564966783497,7.82378346212641,28112.0727669298,0.0,1.0
1999-11-09,13.0,13.06,12.75,12.81,19267,8.26232209647793,8.30045589076937,8.10343128693028,8.14156508122172,30314.8433424994,0.0,1.0
1999-11-10,13.62,13.62,12.81,12.87,36267,8.65637130415611,8.65637130415611,8.14156508122172,8.17969887551315,57062.7717601301,0.0,1.0
1999-11-11,13.75,13.88,13.56,13.56,17867,8.73899452512089,8.82161774608567,8.61823750986467,8.61823750986467,28112.0727669298,0.0,1.0
1999-11-12,13.56,13.75,13.56,13.75,22867,8.61823750986467,8.73899452512089,8.61823750986467,8.73899452512089,35979.1105368212,0.0,1.0
1999-11-15,13.69,13.75,13.56,13.56,8867,8.70086073082945,8.73899452512089,8.61823750986467,8.61823750986467,13951.4047811254,0.0,1.0
1999-11-16,13.75,13.75,13.62,13.62,16067,8.73899452512089,8.73899452512089,8.65637130415611,8.65637130415611,25279.9391697689,0.0,1.0
1999-11-17,13.69,13.75,13.5,13.62,10867,8.70086073082945,8.73899452512089,8.58010371557324,8.65637130415611,17098.2198890819,0.0,1.0
1999-11-18,13.75,14.0,13.75,13.81,47067,8.73899452512089,8.89788533466854,8.73899452512089,8.77712831941233,74055.5733430955,0.0,1.0
1999-11-19,13.88,14.0,13.69,13.75,15467,8.82161774608567,8.89788533466854,8.70086073082945,8.73899452512089,24335.894637382,0.0,1.0
1999-11-22,14.0,14.0,13.88,13.88,21400,8.89788533466854,8.89788533466854,8.82161774608567,8.82161774608567,33670.9216551351,0.0,1.0
1999-11-23,13.81,14.0,13.62,14.0,22267,8.77712831941233,8.89788533466854,8.65637130415611,8.89788533466854,35035.0660044342,0.0,1.0
1999-11-24,13.81,13.94,13.69,13.81,15800,8.77712831941233,8.8597515403771,8.70086073082945,8.77712831941233,24859.8393528567,0.0,1.0
1999-11-26,13.69,13.69,13.5,13.69,9800,8.70086073082945,8.70086073082945,8.58010371557324,8.70086073082945,15419.3940289871,0.0,1.0
1999-11-29,13.25,13.69,13.25,13.69,50600,8.42121290602558,8.70086073082945,8.42121290602558,8.70086073082945,79614.4222313008,0.0,1.0
1999-11-30,13.5,13.5,12.75,13.25,58867,8.58010371557324,8.58010371557324,8.10343128693028,8.42121290602558,92621.7824800391,0.0,1.0
1999-12-01,13.5,13.62,13.25,13.5,18600,8.58010371557324,8.65637130415611,8.42121290602558,8.58010371557324,29265.3805039959,0.0,1.0
1999-12-02,13.25,13.44,13.0,13.38,19467,8.42121290602558,8.5419699212818,8.26232209647793,8.50383612699036,30629.5248532951,0.0,1.0
1999-12-03,13.0,13.25,13.0,13.12,34200,8.26232209647793,8.42121290602558,8.26232209647793,8.3385896850608,53810.538346057,0.0,1.0
1999-12-06,12.63,13.12,12.63,13.0,41400,8.02716369834741,8.3385896850608,8.02716369834741,8.26232209647793,65139.0727347006,0.0,1.0
1999-12-07,12.31,12.63,12.0,12.25,22800,7.82378346212641,8.02716369834741,7.62675885828732,7.78564966783497,35873.6922307047,0.0,1.0
1999-12-08,12.25,12.5,12.12,12.25,20800,7.78564966783497,7.94454047738263,7.70302644687019,7.78564966783497,32726.8771227481,0.0,1.0
1999-12-09,12.75,12.81,12.12,12.12,35667,8.10343128693028,8.14156508122172,7.70302644687019,7.70302644687019,56118.7272277432,0.0,1.0
1999-12-10,12.25,13.12,12.12,13.0,36200,7.78564966783497,8.3385896850608,7.70302644687019,8.26232209647793,56957.3534540136,0.0,1.0
1999-12-13,13.81,13.94,13.62,13.88,122600,8.77712831941233,8.8597515403771,8.65637130415611,8.82161774608567,192899.766117736,0.0,1.0
1999-12-14,12.75,14.0,12.38,14.0,50600,8.10343128693028,8.89788533466854,7.86827288879975,8.89788533466854,79614.4222313007,0.0,1.0
1999-12-15,12.94,13.0,12.38,12.69,31267,8.22418830218649,8.26232209647793,7.86827288879975,8.06529749263884,49195.7339902388,0.0,1.0
1999-12-16,12.75,12.94,12.63,12.94,22000,8.10343128693028,8.22418830218649,8.02716369834741,8.22418830218649,34614.9661875221,0.0,1.0
1999-12-17,13.31,13.5,12.5,12.87,60800,8.45934670031702,8.58010371557324,7.94454047738263,8.17969887551315,95663.1792818792,0.0,1.0
1999-12-20,12.75,13.19,12.63,13.19,14000,8.10343128693028,8.38307911173415,8.02716369834741,8.38307911173415,22027.7057556959,0.0,1.0
1999-12-21,13.31,13.31,12.5,12.69,29800,8.45934670031702,8.45934670031702,7.94454047738263,8.06529749263884,46887.5451085526,0.0,1.0
1999-12-22,13.12,13.5,13.0,13.19,29000,8.3385896850608,8.58010371557324,8.26232209647793,8.38307911173415,45628.81906537,0.0,1.0
1999-12-23,13.12,13.19,13.0,13.06,12667,8.3385896850608,8.38307911173415,8.26232209647793,8.30045589076937,19930.3534862428,0.0,1.0
1999-12-27,12.63,13.12,12.5,13.06,24067,8.02716369834741,8.3385896850608,7.94454047738263,8.30045589076937,37867.1996015951,0.0,1.0
1999-12-28,12.06,12.5,11.88,12.5,26467,7.66489265257876,7.94454047738263,7.55049126970445,7.94454047738263,41643.377731143,0.0,1.0
1999-12-29,11.88,12.06,11.88,12.0,43467,7.55049126970445,7.66489265257876,7.55049126970445,7.62675885828732,68391.3061487737,0.0,1.0
1999-12-30,12.12,12.12,11.88,11.94,31000,7.70302644687019,7.70302644687019,7.55049126970445,7.58862506399588,48775.6341733266,0.0,1.0
1999-12-31,11.75,12.06,11.75,12.06,25000,7.46786804873967,7.66489265257876,7.46786804873967,7.66489265257876,39335.1888494569,0.0,1.0
2000-01-03,11.62,12.0,11.5,11.75,17600,7.38524482777489,7.62675885828732,7.30897723919202,7.46786804873967,27691.9729500176,0.0,1.0
2000-01-04,11.5,11.62,11.31,11.31,22067,7.30897723919202,7.38524482777489,7.1882202239358,7.1882202239358,34720.3844936386,0.0,1.0
2000-01-05,11.88,11.88,11.56,11.62,24800,7.55049126970445,7.55049126970445,7.34711103348345,7.38524482777489,39020.5073386612,0.0,1.0
2000-01-06,11.5,11.88,11.25,11.88,18200,7.30897723919202,7.55049126970445,7.15008642964436,7.55049126970445,28636.0174824046,0.0,1.0
2000-01-07,11.25,11.69,11.13,11.25,71000,7.15008642964436,7.42973425444823,7.07381884106149,7.15008642964436,111711.936332458,0.0,1.0
2000-01-10,12.5,12.5,11.19,11.25,71667,7.94454047738263,7.94454047738263,7.11195263535293,7.15008642964436,112761.399170961,0.0,1.0
2000-01-11,11.88,12.5,11.88,12.5,58800,7.55049126970445,7.94454047738263,7.55049126970445,7.94454047738263,92516.3641739226,0.0,1.0
2000-01-12,12.12,12.12,11.81,11.88,53467,7.70302644687019,7.70302644687019,7.5060018430311,7.55049126970445,84125.3816885565,0.0,1.0
2000-01-13,13.25,13.38,12.0,12.12,50467,8.42121290602558,8.50383612699036,7.62675885828732,7.70302644687019,79405.1590266217,0.0,1.0
2000-01-14,13.12,13.62,13.0,13.5,35800,8.3385896850608,8.65637130415611,8.26232209647793,8.58010371557324,56327.9904324223,0.0,1.0
2000-01-18,13.0,13.25,12.87,13.25,32067,8.26232209647793,8.42121290602558,8.17969887551315,8.42121290602558,50454.4600334214,0.0,1.0
2000-01-19,13.44,13.44,12.94,12.94,57800,8.5419699212818,8.5419699212818,8.22418830218649,8.22418830218649,90942.9566199443,0.0,1.0
2000-01-20,13.44,13.44,13.12,13.44,17000,8.5419699212818,8.5419699212818,8.3385896850608,8.5419699212818,26747.9284176307,0.0,1.0
2000-01-21,13.5,13.75,13.25,13.5,38800,8.58010371557324,8.73899452512089,8.42121290602558,8.58010371557324,61048.2130943571,0.0,1.0
2000-01-24,14.25,14.31,13.5,13.56,104600,9.05677614421619,9.09490993850763,8.58010371557324,8.61823750986467,164578.430146128,0.0,1.0
2000-01-25,15.44,15.69,14.25,14.31,123667,9.81309639766302,9.97198720721067,9.05677614421619,9.09490993850763,194578.591977831,0.0,1.0
2000-01-26,15.0,15.38,14.5,15.25,101067,9.53344857285915,9.77496260337158,9.21566695376385,9.6923393824068,159019.581257922,0.0,1.0
2000-01-27,14.44,14.88,14.44,14.88,31867,9.17753315947241,9.45718098427628,9.17753315947241,9.45718098427628,50139.7785226257,0.0,1.0
2000-01-28,14.25,14.56,14.25,14.31,26400,9.05677614421619,9.25380074805528,9.05677614421619,9.09490993850763,41537.9594250265,0.0,1.0
2000-01-31,14.5,14.5,14.0,14.37,24867,9.21566695376385,9.21566695376385,8.89788533466854,9.13304373279907,39125.9256447778,0.0,1.0
2000-02-01,14.37,14.88,14.25,14.69,54667,9.13304373279907,9.45718098427628,9.05677614421619,9.33642396902006,86013.4707533304,0.0,1.0
2000-02-02,14.88,14.88,14.5,14.5,24000,9.45718098427628,9.45718098427628,9.21566695376385,9.21566695376385,37761.7812954786,0.0,1.0
2000-02-03,14.88,14.88,14.62,14.88,19000,9.45718098427628,9.45718098427628,9.29193454234672,9.45718098427628,29894.7435255872,0.0,1.0
2000-02-04,15.19,15.25,14.81,14.88,81800,9.65420558811537,9.6923393824068,9.41269155760294,9.45718098427628,128704.737915423,0.0,1.0
2000-02-07,18.31,18.38,15.69,15.81,172000,11.6371628912701,11.6816523179434,9.97198720721067,10.0482547957935,270626.099284263,0.0,1.0
2000-02-08,16.06,17.69,15.44,17.37,318467,10.2071456053412,11.2431136835919,9.81309639766302,11.0397334473709,501078.383492799,0.0,1.0
2000-02-09,15.63,16.12,15.63,16.0,74067,9.93385341291924,10.2452793996326,9.93385341291924,10.1690118110498,116537.577300509,0.0,1.0
2000-02-10,16.75,16.75,15.38,15.5,47000,10.6456842396927,10.6456842396927,9.77496260337158,9.85123019195446,73950.1550369791,0.0,1.0
2000-02-11,16.88,17.5,16.69,16.88,53800,10.7283074606575,11.1223566683357,10.6075504454013,10.7283074606575,84649.3264040312,0.0,1.0
2000-02-14,17.0,17.06,16.75,16.88,19200,10.8045750492404,10.8427088435318,10.6456842396927,10.7283074606575,30209.4250363828,0.0,1.0
2000-02-15,16.44,17.06,16.12,17.0,24000,10.4486596358536,10.8427088435318,10.2452793996326,10.8045750492404,37761.7812954787,0.0,1.0
2000-02-16,16.56,16.56,16.0,16.56,54200,10.5249272244365,10.5249272244365,10.1690118110498,10.5249272244365,85278.6894256226,0.0,1.0
2000-02-17,17.31,17.37,16.25,16.44,49467,11.0015996530795,11.0397334473709,10.3279026205974,10.4486596358536,77831.7514726431,0.0,1.0
2000-02-18,17.62,17.88,17.19,17.44,79600,11.1986242569185,11.3638706988481,10.9253320644966,11.0842228740442,125243.241296671,0.0,1.0
2000-02-22,19.0,20.0,18.12,18.12,129600,12.0757015256216,12.7112647638122,11.5164058760139,11.5164058760139,203913.618995584,0.0,1.0
2000-02-23,18.63,19.38,17.56,19.12,110000,11.8405431274911,12.317215556134,11.1604904626271,12.1519691142045,173074.83093761,0.0,1.0
2000-02-24,18.69,19.0,18.63,18.87,54200,11.8786769217825,12.0757015256216,11.8405431274911,11.9930783046568,85278.6894256226,0.0,1.0
2000-02-25,19.31,19.31,18.56,18.75,84600,12.2727261294607,12.2727261294607,11.7960537008177,11.9168107160739,133110.279066562,0.0,1.0
2000-02-28,19.38,19.88,19.12,19.5,50800,12.317215556134,12.6349971752293,12.1519691142045,12.3934831447169,79929.1037420966,0.0,1.0
2000-02-29,19.88,19.88,19.38,19.56,53600,12.6349971752293,12.6349971752293,12.317215556134,12.4316169390083,84334.6448932358,0.0,1.0
2000-03-01,23.37,23.62,20.0,20.0,248400,14.8531128765146,15.0120036860622,12.7112647638122,12.7112647638122,390834.436408203,0.0,1.0
2000-03-02,23.62,24.94,23.5,23.5,145467,15.0120036860622,15.8509471604738,14.9357360974793,14.9357360974793,228878.876654558,0.0,1.0
2000-03-03,23.5,23.69,22.75,23.69,74200,14.9357360974793,15.0564931127356,14.4590636688364,15.0564931127356,116746.840505188,0.0,1.0
2000-03-06,24.63,24.75,23.75,23.75,108000,15.6539225566347,15.7301901452176,15.094626907027,15.094626907027,169928.015829654,0.0,1.0
2000-03-07,21.87,24.94,21.75,24.94,123667,13.8997680192286,15.8509471604738,13.8235004306458,15.8509471604738,194578.591977832,0.0,1.0
2000-03-08,21.38,22.44,21.25,22.0,60667,13.5883420325152,14.2620390649973,13.5057188115505,13.9823912401934,95453.9160772004,0.0,1.0
2000-03-09,20.5,21.38,19.5,21.38,108867,13.0290463829075,13.5883420325152,12.3934831447169,13.5883420325152,171292.160178953,0.0,1.0
2000-03-10,20.94,21.0,20.37,20.5,50267,13.3086942077114,13.3468280020028,12.9464231619427,13.0290463829075,79090.4775158258,0.0,1.0
2000-03-13,19.62,20.69,19.62,20.69,43267,12.4697507332998,13.1498033981637,12.4697507332998,13.1498033981637,68076.6246379779,0.0,1.0
2000-03-14,18.94,20.75,18.81,19.5,75267,12.0375677313302,13.1879371924552,11.9549445103654,12.3934831447169,118425.666365282,0.0,1.0
2000-03-15,17.88,19.12,17.88,19.0,31600,11.3638706988481,12.1519691142045,11.3638706988481,12.0757015256216,49719.6787057135,0.0,1.0
2000-03-16,16.94,18.0,15.87,18.0,78400,10.7664412549489,11.440138287431,10.086388590085,11.440138287431,123355.152231897,0.0,1.0
2000-03-17,17.31,17.31,16.88,17.06,33467,11.0015996530795,11.0015996530795,10.7283074606575,10.8427088435318,52657.2306089908,0.0,1.0
2000-03-20,18.25,19.25,18.25,18.5,141000,11.5990290969786,12.2345923351692,11.5990290969786,11.7579199065263,221850.465110938,0.0,1.0
2000-03-21,18.75,18.87,17.88,18.38,51667,11.9168107160739,11.9930783046568,11.3638706988481,11.6816523179434,81293.2480913958,0.0,1.0
2000-03-22,20.0,20.0,18.63,18.63,48000,12.7112647638122,12.7112647638122,11.8405431274911,11.8405431274911,75523.5625909572,0.0,1.0
2000-03-23,20.5,20.75,19.75,20.0,59200,13.0290463829075,13.1879371924552,12.5523739542645,12.7112647638122,93145.727195514,0.0,1.0
2000-03-24,22.0,22.5,20.5,20.62,73467,13.9823912401934,14.3001728592887,13.0290463829075,13.1053139714904,115593.532768122,0.0,1.0
2000-03-27,22.25,23.94,22.0,22.12,127200,14.1412820497411,15.2153839222832,13.9823912401934,14.0586588287763,200137.440866036,0.0,1.0
2000-03-28,21.94,23.25,21.69,22.38,76400,13.944257445902,14.7768452879317,13.7853666363543,14.2239052707059,120208.33712394,0.0,1.0
2000-03-29,20.13,21.81,20.06,21.69,53067,12.793887984777,13.8616342249372,12.7493985581036,13.7853666363543,83496.018666965,0.0,1.0
2000-03-30,18.12,20.75,17.88,20.37,79267,11.5164058760139,13.1879371924552,11.3638706988481,12.9464231619427,124719.296581195,0.0,1.0
2000-03-31,18.0,18.75,17.88,18.38,60067,11.440138287431,11.9168107160739,11.3638706988481,11.6816523179434,94509.8715448129,0.0,1.0
2000-04-03,16.06,18.0,15.87,18.0,89267,10.2071456053412,11.440138287431,10.086388590085,11.440138287431,140453.372120979,0.0,1.0
2000-04-04,15.56,16.5,15.38,15.75,77600,9.88936398624589,10.4867934301451,9.77496260337158,10.0101210015021,122096.426188714,0.0,1.0
2000-04-05,16.38,16.38,15.5,15.81,77400,10.4105258415622,10.4105258415622,9.85123019195446,10.0482547957935,121781.744677918,0.0,1.0
2000-04-06,17.62,18.0,16.38,16.38,174867,11.1986242569185,11.440138287431,10.4105258415622,10.4105258415622,275137.05874152,0.0,1.0
2000-04-07,17.37,18.0,17.0,17.62,79200,11.0397334473709,11.440138287431,10.8045750492404,11.1986242569185,124613.878275079,0.0,1.0
2000-04-10,19.25,19.44,17.62,17.62,80400,12.2345923351692,12.3553493504255,11.1986242569185,11.1986242569185,126501.967339854,0.0,1.0
2000-04-11,19.75,19.75,18.5,19.0,41867,12.5523739542645,12.5523739542645,11.7579199065263,12.0757015256216,65873.8540624087,0.0,1.0
2000-04-12,19.69,20.06,19.5,19.75,43867,12.5142401599731,12.7493985581036,12.3934831447169,12.5523739542645,69020.6691703651,0.0,1.0
2000-04-13,19.81,21.25,19.62,21.25,104067,12.590507748556,13.5057188115505,12.4697507332998,13.5057188115505,163739.803919857,0.0,1.0
2000-04-14,18.0,19.38,17.37,19.38,92000,11.440138287431,12.317215556134,11.0397334473709,12.317215556134,144753.494966001,0.0,1.0
2000-04-17,18.5,18.56,17.75,18.25,53000,11.7579199065263,11.7960537008177,11.2812474778833,11.5990290969786,83390.6003608485,0.0,1.0
2000-04-18,19.38,19.62,18.75,18.75,36867,12.317215556134,12.4697507332998,11.9168107160739,11.9168107160739,58006.8162925172,0.0,1.0
2000-04-19,19.0,19.75,18.87,19.62,39200,12.0757015256216,12.5523739542645,11.9930783046568,12.4697507332998,61677.5761159484,0.0,1.0
2000-04-20,19.12,19.44,18.69,19.19,14467,12.1519691142045,12.3553493504255,11.8786769217825,12.1964585408778,22762.4870834037,0.0,1.0
2000-04-24,18.75,19.0,18.0,19.0,30800,11.9168107160739,12.0757015256216,11.440138287431,12.0757015256216,48460.952662531,0.0,1.0
2000-04-25,19.0,19.0,18.5,18.75,19067,12.0757015256216,12.0757015256216,11.7579199065263,11.9168107160739,30000.1618317038,0.0,1.0
2000-04-26,19.31,19.62,19.06,19.06,39667,12.2727261294607,12.4697507332998,12.113835319913,12.113835319913,62412.3574436562,0.0,1.0
2000-04-27,19.25,19.38,19.0,19.38,21800,12.2345923351692,12.317215556134,12.0757015256216,12.317215556134,34300.2846767265,0.0,1.0
2000-04-28,19.38,19.38,19.12,19.25,28000,12.317215556134,12.317215556134,12.1519691142045,12.2345923351692,44055.4115113918,0.0,1.0
2000-05-01,20.5,20.62,19.5,19.5,36267,13.0290463829075,13.1053139714904,12.3934831447169,12.3934831447169,57062.7717601301,0.0,1.0
2000-05-02,21.0,21.31,20.31,20.44,33467,13.3468280020028,13.5438526058419,12.9082893676513,12.9909125886161,52657.230608991,0.0,1.0
2000-05-03,20.5,21.19,20.5,21.0,32467,13.0290463829075,13.467585017259,13.0290463829075,13.3468280020028,51083.8230550127,0.0,1.0
2000-05-04,20.69,20.81,20.37,20.5,22600,13.1498033981637,13.2260709867466,12.9464231619427,13.0290463829075,35559.0107199091,0.0,1.0
2000-05-05,21.0,21.25,20.5,20.56,39867,13.3468280020028,13.5057188115505,13.0290463829075,13.0671801771989,62727.038954452,0.0,1.0
2000-05-08,20.88,21.0,20.75,21.0,16867,13.2705604134199,13.3468280020028,13.1879371924552,13.3468280020028,26538.6652129517,0.0,1.0
2000-05-09,21.06,21.25,20.88,21.12,18600,13.3849617962942,13.5057188115505,13.2705604134199,13.4230955905857,29265.380503996,0.0,1.0
2000-05-10,20.13,21.0,19.88,21.0,55800,12.793887984777,13.3468280020028,12.6349971752293,13.3468280020028,87796.1415119876,0.0,1.0
2000-05-11,20.25,20.25,19.88,20.0,12467,12.8701555733599,12.8701555733599,12.6349971752293,12.7112647638122,19615.6719754471,0.0,1.0
2000-05-12,20.62,20.62,20.0,20.13,12867,13.1053139714904,13.1053139714904,12.7112647638122,12.793887984777,20245.0349970384,0.0,1.0
2000-05-15,20.5,20.5,20.25,20.5,13667,13.0290463829075,13.0290463829075,12.8701555733599,13.0290463829075,21503.7610402211,0.0,1.0
2000-05-16,20.25,20.44,20.25,20.25,22867,12.8701555733599,12.9909125886161,12.8701555733599,12.8701555733599,35979.1105368211,0.0,1.0
2000-05-17,20.37,20.37,20.19,20.31,22400,12.9464231619427,12.9464231619427,12.8320217790684,12.9082893676513,35244.3292091134,0.0,1.0
2000-05-18,20.62,20.62,20.31,20.37,8267,13.1053139714904,13.1053139714904,12.9082893676513,12.9464231619427,13007.3602487384,0.0,1.0
2000-05-19,19.56,20.5,19.56,20.5,49667,12.4316169390083,13.0290463829075,12.4316169390083,13.0290463829075,78146.4329834392,0.0,1.0
2000-05-22,19.0,19.38,18.87,19.38,22067,12.0757015256216,12.317215556134,11.9930783046568,12.317215556134,34720.3844936386,0.0,1.0
2000-05-23,19.06,19.5,19.0,19.06,16600,12.113835319913,12.3934831447169,12.0757015256216,12.113835319913,26118.5653960394,0.0,1.0
2000-05-24,17.88,19.0,17.88,18.94,30667,11.3638706988481,12.0757015256216,11.3638706988481,12.0375677313302,48251.6894578518,0.0,1.0
2000-05-25,17.5,18.0,17.37,17.94,37067,11.1223566683357,11.440138287431,11.0397334473709,11.4020044931395,58321.4978033126,0.0,1.0
2000-05-26,17.25,17.62,17.25,17.62,18000,10.963465858788,11.1986242569185,10.963465858788,11.1986242569185,28321.335971609,0.0,1.0
2000-05-30,17.19,17.44,17.13,17.37,34400,10.9253320644966,11.0842228740442,10.8871982702052,11.0397334473709,54125.2198568526,0.0,1.0
2000-05-31,17.19,17.31,17.06,17.06,17400,10.9253320644966,11.0015996530795,10.8427088435318,10.8427088435318,27377.291439222,0.0,1.0
2000-06-01,17.44,17.44,17.13,17.19,15867,11.0842228740442,11.0842228740442,10.8871982702052,10.9253320644966,24965.2576589734,0.0,1.0
2000-06-02,20.0,20.0,17.56,17.56,71067,12.7112647638122,12.7112647638122,11.1604904626271,11.1604904626271,111817.354638574,0.0,1.0
2000-06-05,20.44,20.44,19.88,19.88,30000,12.9909125886161,12.9909125886161,12.6349971752293,12.6349971752293,47202.2266193482,0.0,1.0
2000-06-06,20.0,20.44,19.88,20.37,17067,12.7112647638122,12.9909125886161,12.6349971752293,12.9464231619427,26853.3467237472,0.0,1.0
2000-06-07,20.25,20.31,19.88,20.0,17267,12.8701555733599,12.9082893676513,12.6349971752293,12.7112647638122,27168.0282345428,0.0,1.0
2000-06-08,20.19,20.25,20.0,20.19,15067,12.8320217790684,12.8701555733599,12.7112647638122,12.8320217790684,23706.5316157907,0.0,1.0
2000-06-09,20.31,20.37,19.88,20.06,23200,12.9082893676513,12.9464231619427,12.6349971752293,12.7493985581036,36503.055252296,0.0,1.0
2000-06-12,20.0,20.5,20.0,20.25,33867,12.7112647638122,13.0290463829075,12.7112647638122,12.8701555733599,53286.5936305823,0.0,1.0
2000-06-13,20.19,20.19,19.88,19.88,17267,12.8320217790684,12.8320217790684,12.6349971752293,12.6349971752293,27168.0282345429,0.0,1.0
2000-06-14,20.06,20.31,20.06,20.25,16067,12.7493985581036,12.9082893676513,12.7493985581036,12.8701555733599,25279.939169769,0.0,1.0
2000-06-15,20.5,20.5,20.06,20.13,9600,13.0290463829075,13.0290463829075,12.7493985581036,12.793887984777,15104.7125181915,0.0,1.0
2000-06-16,20.5,20.62,20.31,20.5,6867,13.0290463829075,13.1053139714904,12.9082893676513,13.0290463829075,10804.5896731688,0.0,1.0
2000-06-19,20.31,20.37,19.81,20.37,20600,12.9082893676513,12.9464231619427,12.590507748556,12.9464231619427,32412.1956119525,0.0,1.0
2000-06-20,21.5,21.63,20.25,20.25,34467,13.6646096210981,13.7472328420629,12.8701555733599,12.8701555733599,54230.6381629693,0.0,1.0
2000-06-21,23.5,23.62,21.12,21.38,60467,14.9357360974793,15.0120036860622,13.4230955905857,13.5883420325152,95139.2345664046,0.0,1.0
2000-06-22,22.81,23.5,22.81,23.5,34800,14.4971974631278,14.9357360974793,14.4971974631278,14.9357360974793,54754.582878444,0.0,1.0
2000-06-23,21.81,22.94,21.69,22.88,45267,13.8616342249372,14.5798206840926,13.7853666363543,14.5416868898012,71223.4397459346,0.0,1.0
2000-06-26,22.25,22.38,21.87,21.87,27467,14.1412820497411,14.2239052707059,13.8997680192286,13.8997680192286,43216.7852851212,0.0,1.0
2000-06-27,22.88,23.19,22.25,22.25,56200,14.5416868898012,14.7387114936402,14.1412820497411,14.1412820497411,88425.5045335788,0.0,1.0
2000-06-28,23.44,23.44,22.62,22.88,71000,14.8976023031879,14.8976023031879,14.3764404478716,14.5416868898012,111711.936332458,0.0,1.0
2000-06-29,24.38,24.69,23.19,23.5,75600,15.4950317470871,15.6920563509262,14.7387114936402,14.9357360974793,118949.611080757,0.0,1.0
2000-06-30,23.0,24.69,23.0,24.12,125400,14.617954478384,15.6920563509262,14.617954478384,15.3297853051575,197305.307268876,0.0,1.0
2000-07-03,22.88,23.13,22.5,23.13,9200,14.5416868898012,14.7005776993488,14.3001728592887,14.7005776993488,14475.3494966001,0.0,1.0
2000-07-05,23.81,24.0,22.75,22.75,38000,15.1327607013184,15.2535177165746,14.4590636688364,14.4590636688364,59789.4870511746,0.0,1.0
2000-07-06,23.88,24.0,23.44,23.88,34267,15.1772501279918,15.2535177165746,14.8976023031879,15.1772501279918,53915.9566521735,0.0,1.0
2000-07-07,24.06,24.5,23.75,24.06,28867,15.2916515108661,15.5712993356699,15.094626907027,15.2916515108661,45419.5558606908,0.0,1.0
2000-07-10,24.5,24.5,23.88,23.88,17400,15.5712993356699,15.5712993356699,15.1772501279918,15.1772501279918,27377.2914392221,0.0,1.0
2000-07-11,24.5,25.06,24.0,24.63,95067,15.5712993356699,15.9272147490567,15.2535177165746,15.6539225566347,149579.135934053,0.0,1.0
2000-07-12,25.38,25.75,24.75,24.75,88000,16.1305949852777,16.3657533834082,15.7301901452176,15.7301901452176,138459.864750088,0.0,1.0
2000-07-13,25.75,26.13,25.06,25.5,82000,16.3657533834082,16.6072674139206,15.9272147490567,16.2068625738606,129019.419426219,0.0,1.0
2000-07-14,25.81,26.0,25.5,25.62,28467,16.4038871776996,16.5246441929559,16.2068625738606,16.2831301624434,44790.1928390997,0.0,1.0
2000-07-17,26.69,27.12,25.69,25.69,36467,16.9631828273074,17.2364750197293,16.3276195891168,16.3276195891168,57377.4532709257,0.0,1.0
2000-07-18,26.06,26.75,25.5,26.5,44200,16.5627779872473,17.0013166215988,16.2068625738606,16.8424258120512,69544.6138858398,0.0,1.0
2000-07-19,22.88,25.81,22.5,25.81,73000,14.5416868898012,16.4038871776996,14.3001728592887,16.4038871776996,114858.751440414,0.0,1.0
2000-07-20,23.0,23.13,22.81,22.88,9600,14.617954478384,14.7005776993488,14.4971974631278,14.5416868898012,15104.7125181915,0.0,1.0
2000-07-21,24.0,24.12,23.25,23.25,19067,15.2535177165746,15.3297853051575,14.7768452879317,14.7768452879317,30000.1618317039,0.0,1.0
2000-07-24,24.0,24.12,23.13,23.75,27067,15.2535177165746,15.3297853051575,14.7005776993488,15.094626907027,42587.4222635301,0.0,1.0
2000-07-25,23.56,24.12,23.56,24.12,18000,14.9738698917708,15.3297853051575,14.9738698917708,15.3297853051575,28321.3359716089,0.0,1.0
2000-07-26,23.0,23.5,22.38,23.5,30000,14.617954478384,14.9357360974793,14.2239052707059,14.9357360974793,47202.2266193484,0.0,1.0
2000-07-27,23.25,23.37,23.0,23.13,11267,14.7768452879317,14.8531128765146,14.617954478384,14.7005776993488,17727.5829106732,0.0,1.0
2000-07-28,22.5,23.44,22.5,23.37,14000,14.3001728592887,14.8976023031879,14.3001728592887,14.8531128765146,22027.7057556959,0.0,1.0
2000-07-31,22.31,22.62,22.25,22.62,11867,14.1794158440325,14.3764404478716,14.1412820497411,14.3764404478716,18671.6274430602,0.0,1.0
2000-08-01,23.13,23.13,22.38,22.44,26200,14.7005776993488,14.7005776993488,14.2239052707059,14.2620390649973,41223.2779142309,0.0,1.0
2000-08-02,23.62,24.0,23.25,23.25,17600,15.0120036860622,15.2535177165746,14.7768452879317,14.7768452879317,27691.9729500177,0.0,1.0
2000-08-03,23.75,24.0,23.5,23.62,30867,15.094626907027,15.2535177165746,14.9357360974793,15.0120036860622,48566.3709686474,0.0,1.0
2000-08-04,24.06,24.12,23.75,23.75,16867,15.2916515108661,15.3297853051575,15.094626907027,15.094626907027,26538.6652129515,0.0,1.0
2000-08-07,24.81,24.87,23.94,24.0,34400,15.768323939509,15.8064577338005,15.2153839222832,15.2535177165746,54125.2198568528,0.0,1.0
2000-08-08,24.5,24.94,24.25,24.87,23267,15.5712993356699,15.8509471604738,15.4124085261223,15.8064577338005,36608.4735584126,0.0,1.0
2000-08-09,24.5,24.63,24.38,24.38,12400,15.5712993356699,15.6539225566347,15.4950317470871,15.4950317470871,19510.2536693307,0.0,1.0
2000-08-10,24.44,24.5,24.31,24.44,14800,15.5331655413785,15.5712993356699,15.4505423204137,15.5331655413785,23286.4317988785,0.0,1.0
2000-08-11,24.56,24.56,24.0,24.31,21400,15.6094331299614,15.6094331299614,15.2535177165746,15.4505423204137,33670.9216551351,0.0,1.0
2000-08-14,24.12,24.63,24.0,24.63,12400,15.3297853051575,15.6539225566347,15.2535177165746,15.6539225566347,19510.2536693306,0.0,1.0
2000-08-15,24.12,24.25,24.12,24.25,5067,15.3297853051575,15.4124085261223,15.3297853051575,15.4124085261223,7972.45607600793,0.0,1.0
2000-08-16,24.5,24.5,23.37,24.0,32800,15.5712993356699,15.5712993356699,14.8531128765146,15.2535177165746,51607.7677704876,0.0,1.0
2000-08-17,24.12,24.44,23.88,24.38,19000,15.3297853051575,15.5331655413785,15.1772501279918,15.4950317470871,29894.7435255873,0.0,1.0
2000-08-18,24.25,24.44,24.25,24.31,13200,15.4124085261223,15.5331655413785,15.4124085261223,15.4505423204137,20768.9797125132,0.0,1.0
2000-08-21,24.19,24.25,24.12,24.12,11400,15.3742747318309,15.4124085261223,15.3297853051575,15.3297853051575,17936.8461153523,0.0,1.0
2000-08-22,24.25,24.38,24.0,24.12,20200,15.4124085261223,15.4950317470871,15.2535177165746,15.3297853051575,31782.8325903612,0.0,1.0
2000-08-23,24.19,24.25,24.0,24.25,9467,15.3742747318309,15.4124085261223,15.2535177165746,15.4124085261223,14895.4493135123,0.0,1.0
2000-08-24,24.44,24.44,24.25,24.25,33800,15.5331655413785,15.5331655413785,15.4124085261223,15.4124085261223,53181.1753244658,0.0,1.0
2000-08-25,26.0,26.0,24.44,24.44,58467,16.5246441929559,16.5246441929559,15.5331655413785,15.5331655413785,91992.4194584476,0.0,1.0
2000-08-28,26.56,27.5,26.25,26.25,43200,16.8805596063426,17.4779890502418,16.6835350025035,16.6835350025035,67971.2063318615,0.0,1.0
2000-08-29,26.75,27.12,26.5,26.75,8000,17.0013166215988,17.2364750197293,16.8424258120512,17.0013166215988,12587.2604318262,0.0,1.0
2000-08-30,26.5,26.81,25.88,26.62,44867,16.8424258120512,17.0394504158903,16.448376604373,16.918693400634,70594.0767243432,0.0,1.0
2000-08-31,26.88,26.88,26.06,26.62,15800,17.0839398425636,17.0839398425636,16.5627779872473,16.918693400634,24859.8393528568,0.0,1.0
2000-09-01,26.37,27.0,26.06,27.0,19867,16.7598025910864,17.1602074311465,16.5627779872473,17.1602074311465,31258.8878748864,0.0,1.0
2000-09-05,26.25,26.62,26.13,26.62,22400,16.6835350025035,16.918693400634,16.6072674139206,16.918693400634,35244.3292091134,0.0,1.0
2000-09-06,26.5,26.5,26.31,26.44,40267,16.8424258120512,16.8424258120512,16.721668796795,16.8042920177597,63356.4019760431,0.0,1.0
2000-09-07,28.06,28.25,26.25,26.25,104267,17.8339044636285,17.9546614788847,16.6835350025035,16.6835350025035,164054.485430653,0.0,1.0
2000-09-08,28.81,29.0,28.19,28.19,32467,18.3105768922715,18.4313339075277,17.9165276845933,17.9165276845933,51083.8230550126,0.0,1.0
2000-09-11,28.06,28.88,28.06,28.88,26200,17.8339044636285,18.3550663189448,17.8339044636285,18.3550663189448,41223.2779142309,0.0,1.0
2000-09-12,28.62,28.62,28.0,28.0,29267,18.1898198770153,18.1898198770153,17.7957706693371,17.7957706693371,46048.9188822821,0.0,1.0
2000-09-13,28.62,29.13,28.06,28.5,65800,18.1898198770153,18.5139571284925,17.8339044636285,18.1135522884324,103530.21705177,0.0,1.0
2000-09-14,31.19,31.5,28.75,28.75,114800,19.8232173991651,20.0202420030042,18.27244309798,18.27244309798,180627.187196706,0.0,1.0
2000-09-15,30.25,31.0,30.12,31.0,67200,19.225787955266,19.7024603839089,19.1431647343012,19.7024603839089,105732.98762734,0.0,1.0
2000-09-18,29.69,30.5,29.62,30.38,30467,18.8698725418792,19.3846787648136,18.8253831152059,19.3084111762307,47937.0079470562,0.0,1.0
2000-09-19,30.25,30.25,29.75,29.75,25267,19.225787955266,19.225787955266,18.9080063361707,18.9080063361707,39755.288666369,0.0,1.0
2000-09-20,31.5,31.75,30.25,30.25,39200,20.0202420030042,20.1791328125519,19.225787955266,19.225787955266,61677.5761159485,0.0,1.0
2000-09-21,33.5,33.75,31.31,31.5,68800,21.2913684793854,21.4502592889331,19.899484987748,20.0202420030042,108250.439713706,0.0,1.0
2000-09-22,32.88,33.25,32.0,33.25,69800,20.8973192717073,21.1324776698378,20.3380236220995,21.1324776698378,109823.847267683,0.0,1.0
2000-09-25,32.37,32.88,32.25,32.88,67200,20.57318202023,20.8973192717073,20.4969144316472,20.8973192717073,105732.98762734,0.0,1.0
2000-09-26,31.25,32.37,31.25,32.37,58600,19.8613511934566,20.57318202023,19.8613511934566,20.57318202023,92201.6826631268,0.0,1.0
2000-09-27,31.38,32.13,31.25,31.31,24467,19.9439744144213,20.4206468430643,19.8613511934566,19.899484987748,38496.5626231866,0.0,1.0
2000-09-28,32.31,32.31,31.38,31.5,38067,20.5350482259386,20.5350482259386,19.9439744144213,20.0202420030042,59894.9053572911,0.0,1.0
2000-09-29,34.69,35.0,32.31,32.31,85000,22.0476887328323,22.2447133366714,20.5350482259386,20.5350482259386,133739.642088153,0.0,1.0
2000-10-02,33.0,35.62,32.69,35.5,34667,20.9735868602901,22.6387625443495,20.776562256451,22.5624949557667,54545.319673765,0.0,1.0
2000-10-03,32.75,33.87,32.44,32.81,39200,20.8146960507425,21.526526877516,20.6176714469034,20.8528298450339,61677.5761159483,0.0,1.0
2000-10-04,32.13,32.69,31.75,32.62,21200,20.4206468430643,20.776562256451,20.1791328125519,20.7320728297777,33356.2401443394,0.0,1.0
2000-10-05,32.13,32.62,32.0,32.13,23667,20.4206468430643,20.7320728297777,20.3380236220995,20.4206468430643,37237.8365800039,0.0,1.0
2000-10-06,31.81,32.25,31.81,32.25,23067,20.2172666068433,20.4969144316472,20.2172666068433,20.4969144316472,36293.7920476169,0.0,1.0
2000-10-09,29.25,31.75,29.25,31.69,57800,18.5902247170753,20.1791328125519,18.5902247170753,20.1409990182604,90942.9566199445,0.0,1.0
2000-10-10,28.31,28.88,28.12,28.62,30867,17.9927952731762,18.3550663189448,17.87203825792,18.1898198770153,48566.3709686474,0.0,1.0
2000-10-11,26.94,27.87,26.69,27.5,108200,17.122073636855,17.7131474483723,16.9631828273074,17.4779890502418,170242.69734045,0.0,1.0
2000-10-12,26.75,27.0,26.75,26.81,12800,17.0013166215988,17.1602074311465,17.0013166215988,17.0394504158903,20139.616690922,0.0,1.0
2000-10-13,27.38,27.69,26.75,26.75,22667,17.4017214616589,17.598746065498,17.0013166215988,17.0013166215988,35664.4290260256,0.0,1.0
2000-10-16,31.69,31.75,27.87,27.87,104200,20.1409990182604,20.1791328125519,17.7131474483723,17.7131474483723,163949.067124537,0.0,1.0
2000-10-17,30.31,31.81,30.06,31.38,51067,19.2639217495574,20.2172666068433,19.1050309400097,19.9439744144213,80349.2035590086,0.0,1.0
2000-10-18,31.5,31.5,29.5,30.19,38800,20.0202420030042,20.0202420030042,18.749115526623,19.1876541609745,61048.2130943571,0.0,1.0
2000-10-19,32.62,32.94,31.75,31.75,90067,20.7320728297777,20.9354530659987,20.1791328125519,20.1791328125519,141712.098164161,0.0,1.0
2000-10-20,32.88,33.0,32.5,32.5,14400,20.8973192717073,20.9735868602901,20.6558052411948,20.6558052411948,22657.0687772871,0.0,1.0
2000-10-23,33.81,34.0,32.88,32.88,62200,21.4883930832245,21.6091500984807,20.8973192717073,20.8973192717073,97865.9498574489,0.0,1.0
2000-10-24,34.31,35.13,34.12,34.12,76667,21.8061747023198,22.3273365576361,21.6854176870636,21.6854176870636,120628.436940853,0.0,1.0
2000-10-25,34.5,34.69,33.75,34.25,54800,21.926931717576,22.0476887328323,21.4502592889331,21.7680409080284,86222.7339580097,0.0,1.0
2000-10-26,36.06,36.25,34.62,34.69,67800,22.9184103691534,23.0391673844096,22.0031993061589,22.0476887328323,106677.032159727,0.0,1.0
2000-10-27,37.12,37.88,36.19,36.19,52667,23.5921074016354,24.0751354626603,23.0010335901182,23.0010335901182,82866.655645374,0.0,1.0
2000-10-30,39.5,39.75,36.87,37.0,99667,25.1047479085291,25.2636387180767,23.4332165920878,23.5158398130526,156816.810682353,0.0,1.0
2000-10-31,39.81,41.37,39.44,39.44,330467,25.3017725123682,26.2932511639455,25.0666141142377,25.0666141142377,519959.274140539,0.0,1.0
2000-11-01,38.0,39.94,37.19,39.81,300400,24.1514030512432,25.384395733333,23.6365968283088,25.3017725123682,472651.629215074,0.0,1.0
2000-11-02,38.13,38.37,37.94,38.13,70600,24.234026272208,24.3865614493737,24.1132692569517,24.234026272208,111082.573310866,0.0,1.0
2000-11-03,38.13,38.25,37.5,38.06,30467,24.234026272208,24.3102938607908,23.8336214321479,24.1895368455346,47937.0079470561,0.0,1.0
2000-11-06,37.88,39.0,37.5,38.37,53400,24.0751354626603,24.7869662894338,23.8336214321479,24.3865614493737,84019.96338244,0.0,1.0
2000-11-07,41.44,42.12,39.94,40.0,395467,26.3377405906189,26.7699235925885,25.384395733333,25.4225295276244,622230.765149126,0.0,1.0
2000-11-08,42.0,42.5,41.19,42.06,196067,26.6936560040056,27.0114376231009,26.1788497810712,26.7317897982971,308493.298885859,0.0,1.0
2000-11-09,42.75,43.81,41.5,41.88,749600,27.1703284326486,27.8440254651306,26.3758743849103,26.6173884154228,1179426.30246211,0.0,1.0
2000-11-10,43.69,43.75,42.31,42.5,184400,27.7677578765478,27.8058916708392,26.8906806078447,27.0114376231009,290136.352953594,0.0,1.0
2000-11-13,42.5,43.56,41.06,43.56,105000,27.0114376231009,27.685134655583,26.0962265601065,27.685134655583,165207.793167719,0.0,1.0
2000-11-14,46.44,47.13,42.75,42.75,146000,29.5155567815719,29.9540954159235,27.1703284326486,27.1703284326486,229717.502880828,0.0,1.0
2000-11-15,49.5,49.69,45.63,46.31,157467,31.4603802904352,31.5811373056914,29.0007505586375,29.4329335606072,247759.767302297,0.0,1.0
2000-11-16,48.75,51.63,48.12,49.25,274467,30.9837078617922,32.8141299877812,30.5833030217322,31.3014894808875,431848.451117756,0.0,1.0
2000-11-17,50.75,50.75,47.0,48.87,106867,32.2548343381735,32.2548343381735,29.8714721949587,31.0599754503751,168145.345070996,0.0,1.0
2000-11-20,46.75,50.0,46.38,49.25,232800,29.712581385411,31.7781619095305,29.4774229872805,31.3014894808875,366289.278566143,0.0,1.0
2000-11-21,46.69,46.75,45.38,46.5,135467,29.6744475911196,29.712581385411,28.8418597490899,29.5536905758634,213144.801114775,0.0,1.0
2000-11-22,40.75,46.25,40.62,46.12,124867,25.8992019562674,29.3947997663157,25.8165787353026,29.3121765453509,196466.681042605,0.0,1.0
2000-11-24,43.81,43.81,40.12,40.12,71600,27.8440254651306,27.8440254651306,25.4987971162073,25.4987971162073,112655.980864845,0.0,1.0
2000-11-27,44.13,46.31,44.0,45.5,88867,28.0474057013516,29.4329335606072,27.9647824803868,28.9181273376728,139824.009099388,0.0,1.0
2000-11-28,42.19,44.94,41.56,44.13,74067,26.8144130192618,28.562211924286,26.4140081792018,28.0474057013516,116537.577300509,0.0,1.0
2000-11-29,41.69,42.12,41.25,42.12,65000,26.4966314001665,26.7699235925885,26.2169835753627,26.7699235925885,102271.491008588,0.0,1.0
2000-11-30,41.31,43.69,41.31,41.5,57867,26.2551173696541,27.7677578765478,26.2551173696541,26.3758743849103,91048.3749260609,0.0,1.0
2000-12-01,42.0,42.5,41.25,41.25,47267,26.6936560040056,27.0114376231009,26.2169835753627,26.2169835753627,74370.2548538912,0.0,1.0
2000-12-04,42.63,43.12,42.31,42.44,58800,27.0940608440657,27.4054868307791,26.8906806078447,26.9733038288095,92516.3641739226,0.0,1.0
2000-12-05,42.63,43.25,42.12,42.75,82800,27.0940608440657,27.4881100517439,26.7699235925885,27.1703284326486,130278.145469401,0.0,1.0
2000-12-06,42.63,44.37,42.44,42.63,55067,27.0940608440657,28.1999408785174,26.9733038288095,27.0940608440657,86642.8337749217,0.0,1.0
2000-12-07,45.06,45.06,42.38,42.44,44667,28.6384795128689,28.6384795128689,26.9351700345181,26.9733038288095,70279.3952135476,0.0,1.0
2000-12-08,47.62,47.75,45.06,45.56,67400,30.2655214026368,30.3481446236016,28.6384795128689,28.9562611319642,106047.669138136,0.0,1.0
2000-12-11,53.81,53.81,48.44,48.63,179267,34.1996578470367,34.1996578470367,30.7866832579532,30.9074402732094,282060.051979024,0.0,1.0
2000-12-12,53.0,55.25,52.44,53.0,212667,33.6848516241023,35.1148689100312,33.3289362107156,33.6848516241023,334611.864281898,0.0,1.0
2000-12-13,50.0,52.75,49.69,52.75,218800,31.7781619095305,33.5259608145547,31.5811373056914,33.5259608145547,344261.572810447,0.0,1.0
2000-12-14,49.0,50.31,48.56,49.75,52267,31.1425986713399,31.9751865133696,30.862950846536,31.6192710999828,82237.2926237825,0.0,1.0
2000-12-15,49.69,49.69,48.19,49.0,51867,31.5811373056914,31.5811373056914,30.6277924484055,31.1425986713399,81607.9296021913,0.0,1.0
2000-12-18,50.0,50.44,49.44,49.69,93800,31.7781619095305,32.0578097343344,31.4222464961438,31.5811373056914,147585.628563162,0.0,1.0
2000-12-19,48.31,50.62,48.31,50.0,104000,30.7040600369884,32.1722111172087,30.7040600369884,31.7781619095305,163634.385613741,0.0,1.0
2000-12-20,45.81,47.81,44.56,47.5,117867,29.1151519415118,30.3862784178931,28.3206978937736,30.189253814054,185452.828164758,0.0,1.0
2000-12-21,45.87,46.25,45.0,46.06,31067,29.1532857358033,29.3947997663157,28.6003457185775,29.2740427510595,48881.0524794431,0.0,1.0
2000-12-22,46.38,47.25,45.56,45.94,55000,29.4774229872805,30.0303630045063,28.9562611319642,29.1977751624766,86537.4154688051,0.0,1.0
2000-12-26,45.81,46.75,45.81,46.12,34467,29.1151519415118,29.712581385411,29.1151519415118,29.3121765453509,54230.6381629693,0.0,1.0
2000-12-27,48.25,48.56,46.0,46.0,57800,30.6659262426969,30.862950846536,29.2359089567681,29.2359089567681,90942.9566199444,0.0,1.0
2000-12-28,31.31,34.38,31.31,32.38,124867,29.849227481622,32.7759961934898,29.849227481622,30.8693064789179,130977.787361737,0.0,1.5
2000-12-29,30.25,33.12,30.25,31.56,87600,28.8386819328989,31.5747816733095,28.8386819328989,30.0875636959435,91887.0011523314,0.0,1.0
2001-01-02,26.69,30.25,25.88,30.25,140400,25.4447742409611,28.8386819328989,24.6725649065595,28.8386819328989,147270.947052366,0.0,1.0
2001-01-03,27.94,27.94,24.88,26.56,199500,26.6364553125685,26.6364553125685,23.7192200492736,25.3208394095139,209263.20467911,0.0,1.0
2001-01-04,25.63,28.19,25.63,28.19,113900,24.434228692238,26.8747915268899,24.434228692238,26.8747915268899,119474.080265417,0.0,1.0
2001-01-05,23.13,26.0,23.13,25.5,105800,22.0508665490232,24.7869662894338,22.0508665490232,24.3102938607908,110977.679473934,0.0,1.0
2001-01-08,24.25,24.88,22.0,23.13,133600,23.1186127891834,23.7192200492736,20.9735868602901,22.0508665490232,140138.166140999,0.0,1.0
2001-01-09,22.63,24.5,22.19,24.5,67200,21.5741941203803,23.3569490035049,21.1547223831745,23.3569490035049,70488.6584182266,0.0,1.0
2001-01-10,22.75,23.06,22.44,22.81,74000,21.6885955032546,21.9841324090132,21.3930585974959,21.7457961946917,77621.4393295948,0.0,1.0
2001-01-11,25.19,26.75,22.5,22.5,152600,24.0147569550322,25.5019749323982,21.4502592889331,21.4502592889331,160067.995158057,0.0,1.0
2001-01-12,27.0,27.06,24.88,25.44,212200,25.7403111467197,25.7975118381569,23.7192200492736,24.2530931693537,222584.72196946,0.0,1.0
2001-01-16,27.88,27.88,24.31,27.0,98100,26.5792546211313,26.5792546211313,23.1758134806206,25.7403111467197,102900.854030179,0.0,1.0
2001-01-17,26.5,28.38,26.44,28.38,96200,25.2636387180767,27.0559270497743,25.2064380266396,27.0559270497743,100907.871128474,0.0,1.0
2001-01-18,23.25,26.0,23.06,26.0,121600,22.1652679318975,24.7869662894338,21.9841324090132,24.7869662894338,127550.905709172,0.0,1.0
2001-01-19,22.75,23.5,21.38,23.5,105400,21.6885955032546,22.403604146219,20.3825130487729,22.403604146219,110558.104126207,0.0,1.0
2001-01-22,23.94,24.38,22.5,22.5,95000,22.8230758834248,23.2425476206306,21.4502592889331,21.4502592889331,99649.1450852908,0.0,1.0
2001-01-23,24.75,24.81,23.81,24.19,87400,23.5952852178264,23.6524859092636,22.6991410519776,23.0614120977463,91677.2134784675,0.0,1.0
2001-01-24,25.94,26.25,24.75,24.75,104100,24.7297655979966,25.0253025037553,23.5952852178264,23.5952852178264,109194.484246092,0.0,1.0
2001-01-25,25.94,27.0,25.94,26.0,75600,24.7297655979966,25.7403111467197,24.7297655979966,24.7869662894338,79299.7407205052,0.0,1.0
2001-01-26,25.75,25.88,25.0,25.75,32500,24.5486300751123,24.6725649065595,23.8336214321479,24.5486300751123,34090.4970028627,0.0,1.0
2001-01-29,26.33,26.75,25.85,25.85,31500,25.1015700923381,25.5019749323982,24.6439645608409,24.6439645608409,33041.5586335438,0.0,1.0
2001-01-30,28.01,28.34,26.5,26.5,203000,26.7031894525785,27.0177932554828,25.2636387180767,25.2636387180767,212934.488971727,0.0,1.0
2001-01-31,26.55,28.0,26.0,28.0,256300,25.311305960941,26.6936560040056,24.7869662894338,26.6936560040056,268842.904056422,0.0,1.0
2001-02-01,27.01,27.34,26.52,26.52,111000,25.7498445952926,26.0644483981969,25.2827056152225,25.2827056152225,116432.158994392,0.0,1.0
2001-02-02,27.4,27.45,26.85,26.85,38900,26.1216490896341,26.1693163324984,25.5973094181268,25.5973094181268,40803.7025665032,0.0,1.0
2001-02-05,27.35,27.84,27.01,27.3,38900,26.0739818467698,26.5411208268399,25.7498445952926,26.0263146039055,40803.7025665032,0.0,1.0
2001-02-06,27.68,27.75,27.36,27.36,22100,26.3885856496741,26.4553197896841,26.0835152953426,26.0835152953426,23181.5379619466,0.0,1.0
2001-02-07,27.75,28.0,27.5,27.93,45100,26.4553197896841,26.6936560040056,26.2169835753627,26.6269218639956,47307.1204562802,0.0,1.0
2001-02-08,27.2,27.9,26.55,27.85,60000,25.9309801181769,26.598321518277,25.311305960941,26.5506542754127,62936.302159131,0.0,1.0
2001-02-09,27.7,27.7,27.4,27.5,46300,26.4076525468198,26.4076525468198,26.1216490896341,26.2169835753627,48565.8464994629,0.0,1.0
2001-02-12,28.3,28.3,27.25,27.65,31200,26.9796594611914,26.9796594611914,25.9786473610412,26.3599853039556,32726.8771227481,0.0,1.0
2001-02-13,28.05,29.25,27.85,28.4,49100,26.7413232468699,27.885337075613,26.5506542754127,27.07499394692,51502.8739335556,0.0,1.0
2001-02-14,27.55,28.05,26.5,28.05,45400,26.264650818227,26.7413232468699,25.2636387180767,26.7413232468699,47621.8019670757,0.0,1.0
2001-02-15,27.65,27.7,27.4,27.55,43800,26.3599853039556,26.4076525468198,26.1216490896341,26.264650818227,45943.5005761656,0.0,1.0
2001-02-16,27.03,27.6,27.0,27.6,26100,25.7689114924383,26.3123180610913,25.7403111467197,26.3123180610913,27377.291439222,0.0,1.0
2001-02-20,27.15,27.2,26.0,27.04,54500,25.8833128753126,25.9309801181769,24.7869662894338,25.7784449410111,57167.1411278773,0.0,1.0
2001-02-21,26.25,26.95,25.85,26.95,52700,25.0253025037553,25.6926439038554,24.6439645608409,25.6926439038554,55279.0520631034,0.0,1.0
2001-02-22,26.0,26.45,25.5,26.35,71300,24.7869662894338,25.2159714752125,24.3102938607908,25.1206369894839,74789.305732434,0.0,1.0
2001-02-23,26.69,26.8,25.92,26.0,46000,25.4447742409611,25.5496421752625,24.7106987008509,24.7869662894338,48251.1649886671,0.0,1.0
2001-02-26,26.85,27.11,26.69,26.69,28300,25.5973094181268,25.8451790810212,25.4447742409611,25.4447742409611,29684.9558517235,0.0,1.0
2001-02-27,26.8,26.85,26.53,26.85,34800,25.5496421752625,25.5973094181268,25.2922390637953,25.5973094181268,36503.055252296,0.0,1.0
2001-02-28,27.5,27.5,26.5,26.8,30800,26.2169835753627,26.2169835753627,25.2636387180767,25.5496421752625,32307.3017750205,0.0,1.0
2001-03-01,27.0,27.5,26.75,27.5,24600,25.7403111467197,26.2169835753627,25.5019749323982,26.2169835753627,25803.8838852437,0.0,1.0
2001-03-02,27.25,27.25,26.65,26.85,17700,25.9786473610412,25.9786473610412,25.4066404466696,25.5973094181268,18566.2091369436,0.0,1.0
2001-03-05,24.27,27.1,24.0,27.1,98500,23.1376796863292,25.8356456324483,22.880276574862,25.8356456324483,103320.429377907,0.0,1.0
2001-03-06,24.67,25.5,24.5,24.5,56600,23.5190176292435,24.3102938607908,23.3569490035049,23.3569490035049,59369.911703447,0.0,1.0
2001-03-07,24.04,24.74,23.91,24.68,42500,22.9184103691534,23.5857517692535,22.7944755377062,23.5285510778164,44579.8806960511,0.0,1.0
2001-03-08,23.8,24.1,23.25,24.04,219900,22.6896076034048,22.9756110605906,22.1652679318975,22.9184103691534,230661.547413215,0.0,1.0
2001-03-09,24.25,24.33,22.7,23.8,67600,23.1186127891834,23.1948803777663,21.6409282603903,22.6896076034048,70908.2337659544,0.0,1.0
2001-03-12,23.0,24.15,23.0,24.15,56000,21.926931717576,23.0232783034548,21.926931717576,23.0232783034548,58740.5486818558,0.0,1.0
2001-03-13,22.21,22.76,21.5,22.75,89600,21.1737892803202,21.6981289518274,20.4969144316472,21.6885955032546,93984.8778909689,0.0,1.0
2001-03-14,21.0,22.1,20.0,22.0,102900,20.0202420030042,21.0689213460187,19.0668971457183,20.9735868602901,107935.75820291,0.0,1.0
2001-03-15,20.95,21.91,20.95,21.1,55100,19.9725747601399,20.8877858231344,19.9725747601399,20.1155764887328,57796.5041494687,0.0,1.0
2001-03-16,20.35,21.37,20.25,21.3,74100,19.4005678457684,20.3729796002,19.3052333600398,20.30624546019,77726.3331665267,0.0,1.0
2001-03-19,20.74,20.75,20.01,20.6,49300,19.7723723401099,19.7819057886827,19.0764305942912,19.6389040600898,51712.6616074193,0.0,1.0
2001-03-20,21.6,22.36,20.97,20.97,52300,20.5922489173758,21.3167910089131,19.9916416572856,19.9916416572856,54859.4767153758,0.0,1.0
2001-03-21,21.9,21.95,21.3,21.55,93100,20.8782523745615,20.9259196174258,20.30624546019,20.5445816745115,97656.1621835852,0.0,1.0
2001-03-22,22.4,22.6,21.5,21.9,127300,21.3549248032045,21.5455937746617,20.4969144316472,20.8782523745615,133529.85441429,0.0,1.0
2001-03-23,23.91,24.01,22.41,22.41,112400,22.7944755377062,22.8898100234348,21.3644582517774,21.3644582517774,117900.672711439,0.0,1.0
2001-03-26,23.71,24.6,23.65,24.3,36700,22.603806566249,23.4522834892335,22.5466058748119,23.1662800320477,38496.0381540019,0.0,1.0
2001-03-27,24.83,24.95,23.61,23.71,62800,23.6715528064093,23.7859541892836,22.5084720805205,22.603806566249,65873.3295932237,0.0,1.0
2001-03-28,25.0,25.0,24.65,24.95,16100,23.8336214321479,23.8336214321479,23.4999507320978,23.7859541892836,16887.9077460335,0.0,1.0
2001-03-29,25.0,26.1,24.9,25.25,57700,23.8336214321479,24.8823007751624,23.7382869464193,24.0719576464694,60523.7439096976,0.0,1.0
2001-03-30,25.93,25.93,24.9,24.9,27000,24.7202321494238,24.7202321494238,23.7382869464193,23.7382869464193,28321.3359716089,0.0,1.0
2001-04-02,26.21,26.5,25.96,26.09,50200,24.9871687094638,25.2636387180767,24.7488324951424,24.8727673265895,52656.7061398064,0.0,1.0
2001-04-03,26.01,26.52,25.93,26.21,95900,24.7964997380067,25.2827056152225,24.7202321494238,24.9871687094638,100593.189617678,0.0,1.0
2001-04-04,25.51,25.95,24.9,25.94,94100,24.3198273093637,24.7392990465695,23.7382869464193,24.7297655979966,98705.1005529038,0.0,1.0
2001-04-05,26.99,26.99,25.65,25.71,102300,25.7307776981468,25.7307776981468,24.4532955893837,24.5104962808209,107306.395181319,0.0,1.0
2001-04-06,27.3,27.92,26.99,26.99,112500,26.0263146039055,26.6173884154227,25.7307776981468,25.7307776981468,118005.566548371,0.0,1.0
2001-04-09,27.38,27.9,27.25,27.31,38000,26.1025821924884,26.598321518277,25.9786473610412,26.0358480524783,39859.6580341163,0.0,1.0
2001-04-10,29.08,29.12,27.58,27.58,61300,27.7232684498744,27.7614022441658,26.2932511639455,26.2932511639455,64299.9220392456,0.0,1.0
2001-04-11,28.97,29.4,28.61,29.18,42300,27.618400515573,28.0283388042059,27.27519636695,27.818602935603,44370.0930221873,0.0,1.0
2001-04-12,29.6,29.6,28.75,28.97,47500,28.2190077756631,28.2190077756631,27.4086646469701,27.618400515573,49824.5725426454,0.0,1.0
2001-04-16,29.55,29.8,28.8,29.8,42500,28.1713405327988,28.4096767471203,27.4563318898344,28.4096767471203,44579.8806960511,0.0,1.0
2001-04-17,29.5,30.0,29.15,29.3,157400,28.1236732899345,28.6003457185775,27.7900025898844,27.9330043184773,165102.899330787,0.0,1.0
2001-04-18,30.4,30.4,29.55,29.75,107000,28.9816836614918,28.9816836614918,28.1713405327988,28.362009504256,112236.405517117,0.0,1.0
2001-04-19,30.75,31.15,30.42,30.42,49100,29.3153543615419,29.6966923044563,29.0007505586375,29.0007505586375,51502.8739335555,0.0,1.0
2001-04-20,28.87,30.5,28.85,30.5,143900,27.5230660298444,29.0770181472204,27.5039991326986,29.0770181472204,150942.231344982,0.0,1.0
2001-04-23,27.0,28.67,26.74,28.67,89900,25.7403111467197,27.3323970583872,25.4924414838254,27.3323970583872,94299.5594017647,0.0,1.0
2001-04-24,27.0,27.15,26.35,27.15,85500,25.7403111467197,25.8833128753126,25.1206369894839,25.8833128753126,89684.2305767617,0.0,1.0
2001-04-25,27.0,27.9,26.58,27.0,104800,25.7403111467197,26.598321518277,25.3399063066596,25.7403111467197,109928.741104616,0.0,1.0
2001-04-26,26.9,27.36,26.9,27.25,77800,25.6449766609911,26.0835152953426,25.6449766609911,25.9786473610412,81607.4051330066,0.0,1.0
2001-04-27,27.7,27.7,26.98,27.0,40400,26.4076525468198,26.4076525468198,25.721244249574,25.7403111467197,42377.1101204816,0.0,1.0
2001-04-30,26.5,27.75,26.5,27.75,70000,25.2636387180767,26.4553197896841,25.2636387180767,26.4553197896841,73425.6858523197,0.0,1.0
2001-05-01,25.99,26.45,25.8,26.25,66300,24.7774328408609,25.2159714752125,24.5962973179766,25.0253025037553,69544.6138858399,0.0,1.0
2001-05-02,24.73,25.63,24.25,25.4,128500,23.5762183206807,24.434228692238,23.1186127891834,24.2149593750622,134788.580457472,0.0,1.0
2001-05-03,24.1,24.53,23.8,24.5,65200,22.9756110605906,23.3855493492235,22.6896076034048,23.3569490035049,68390.7816795889,0.0,1.0
2001-05-04,24.51,24.6,24.1,24.1,70100,23.3664824520778,23.4522834892335,22.9756110605906,22.9756110605906,73530.5796892514,0.0,1.0
2001-05-07,25.6,25.67,24.53,24.56,95000,24.4056283465194,24.4723624865294,23.3855493492235,23.4141496949421,99649.1450852909,0.0,1.0
2001-05-08,27.0,27.0,25.7,25.85,145200,25.7403111467197,25.7403111467197,24.500962832248,24.6439645608409,152305.851225097,0.0,1.0
2001-05-09,28.15,28.65,26.8,27.05,302900,26.8366577325985,27.3133301612415,25.5496421752625,25.787978389584,317723.43206668,0.0,1.0
2001-05-10,27.31,28.74,27.29,28.4,93000,26.0358480524783,27.3991311983972,26.0167811553326,27.07499394692,97551.2683466532,0.0,1.0
2001-05-11,27.99,28.35,27.47,27.47,42000,26.6841225554328,27.0273267040557,26.1883832296441,26.1883832296441,44055.4115113917,0.0,1.0
2001-05-14,28.7,28.99,28.0,28.0,182200,27.3609974041058,27.6374674127187,26.6936560040056,26.6936560040056,191116.570889894,0.0,1.0
2001-05-15,29.76,29.78,28.71,28.71,101600,28.3715429528288,28.3906098499745,27.3705308526786,27.3705308526786,106572.138322795,0.0,1.0
2001-05-16,29.6,29.99,29.05,29.76,70200,28.2190077756631,28.5908122700046,27.6946681041558,28.3715429528288,73635.4735261833,0.0,1.0
2001-05-17,31.99,32.1,29.61,29.61,100200,30.4975019845764,30.6023699188779,28.2285412242359,28.2285412242359,105103.624605749,0.0,1.0
2001-05-18,35.55,35.55,31.95,32.0,251300,33.8914096765143,33.8914096765143,30.459368190285,30.5070354331493,263598.212209827,0.0,1.0
2001-05-21,35.42,36.49,34.3,35.55,213500,33.7674748450671,34.787553842363,32.6997286049069,33.8914096765143,223948.341849575,0.0,1.0
2001-05-22,32.7,35.42,32.7,35.42,116500,31.1743768332494,33.7674748450671,31.1743768332494,33.7674748450671,122201.320025646,0.0,1.0
2001-05-23,29.99,32.52,29.95,32.52,267900,28.5908122700046,31.002774758938,28.5526784757132,31.002774758938,281010.58914052,0.0,1.0
2001-05-24,30.85,31.0,28.89,29.81,191900,29.4106888472705,29.5536905758634,27.5421329269901,28.4192101956931,201291.273072287,0.0,1.0
2001-05-25,30.42,31.15,30.3,30.95,52700,29.0007505586375,29.6966923044563,28.8863491757632,29.5060233329991,55279.0520631035,0.0,1.0
2001-05-29,30.3,30.37,29.25,30.02,159000,28.8863491757632,28.9530833157732,27.885337075613,28.6194126157232,166781.200721697,0.0,1.0
2001-05-30,31.11,31.13,29.9,29.97,136200,29.6585585101648,29.6776254073105,28.5050112328489,28.5717453728589,142865.405901228,0.0,1.0
2001-05-31,32.4,32.84,31.12,31.12,178400,30.8883733760636,31.3078451132695,29.6680919587377,29.6680919587377,187130.605086483,0.0,1.0
2001-06-01,33.09,33.32,32.4,32.4,117300,31.5461813275909,31.7654506447667,30.8883733760636,30.8883733760636,123040.470721101,0.0,1.0
2001-06-04,33.88,33.99,32.95,33.09,80200,32.2993237648468,32.4041916991483,31.4127130475709,31.5461813275909,84124.8572193718,0.0,1.0
2001-06-05,34.35,34.85,34.0,34.0,120700,32.7473958477712,33.2240682764141,32.4137251477211,32.4137251477211,126606.861176785,0.0,1.0
2001-06-06,32.94,34.3,32.1,34.3,127700,31.403179598998,32.6997286049069,30.6023699188779,32.6997286049069,133949.429762017,0.0,1.0
2001-06-07,34.12,34.5,33.1,33.1,76300,32.5281265305954,32.8903975763641,31.5557147761638,31.5557147761638,80033.9975790283,0.0,1.0
2001-06-08,33.25,34.0,33.15,34.0,46000,31.6987165047567,32.4137251477211,31.6033820190281,32.4137251477211,48251.1649886671,0.0,1.0
2001-06-11,33.45,33.65,32.73,33.4,75500,31.8893854762139,32.080054447671,31.202977178968,31.8417182333496,79194.8468835731,0.0,1.0
2001-06-12,33.35,33.35,32.44,33.0,50300,31.7940509904853,31.7940509904853,30.9265071703551,31.4603802904352,52761.5999767381,0.0,1.0
2001-06-13,33.5,34.19,33.35,33.35,40100,31.9370527190782,32.5948606706054,31.7940509904853,31.7940509904853,42062.4286096858,0.0,1.0
2001-06-14,31.95,33.59,30.75,33.4,55800,30.459368190285,32.0228537562339,29.3153543615419,31.8417182333496,58530.7610079918,0.0,1.0
2001-06-15,32.35,32.65,31.05,31.7,92300,30.8407061331994,31.1267095903851,29.6013578187277,30.2210319759635,96817.0114881298,0.0,1.0
2001-06-18,32.45,34.05,31.89,34.0,117200,30.9360406189279,32.4613923905854,30.4021674988478,32.4137251477211,122935.576884169,0.0,1.0
2001-06-19,37.25,37.25,32.5,32.7,296100,35.5120959339003,35.5120959339003,30.9837078617922,31.1743768332494,310590.651155312,0.0,1.0
2001-06-20,38.0,38.95,36.25,37.25,329000,36.2271045768648,37.1327821912864,34.5587510766144,35.5120959339003,345100.723505902,0.0,1.0
2001-06-21,38.0,39.81,38.0,38.5,186800,36.2271045768648,37.9526587685523,36.2271045768648,36.7037770055077,195941.687388761,0.0,1.0
2001-06-22,36.62,38.47,35.35,37.5,134200,34.9114886738102,36.6751766597892,33.7007407050571,35.7504321482218,140767.52916259,0.0,1.0
2001-06-25,37.9,38.2,36.8,36.87,141400,36.1317700911362,36.417773548322,35.0830907481217,35.1498248881317,148319.885421685,0.0,1.0
2001-06-26,38.25,38.31,37.6,37.69,68300,36.4654407911862,36.5226414826234,35.8457666339504,35.9315676711061,71642.4906244776,0.0,1.0
2001-06-27,38.2,39.14,37.1,38.31,113300,36.417773548322,37.3139177141707,35.3690942053074,36.5226414826234,118844.717243826,0.0,1.0
2001-06-28,39.0,39.5,38.45,38.45,98900,37.1804494341507,37.6571218627936,36.6561097626434,36.6561097626434,103740.004725634,0.0,1.0
2001-06-29,40.91,42.0,39.05,39.25,301200,39.0013381115668,40.0404840060084,37.228116677015,37.4187856484722,315940.236838838,0.0,1.0
2001-07-02,42.0,43.15,40.8,41.15,177200,40.0404840060084,41.1368305918872,38.8964701772653,39.2301408773154,185871.8790433,0.0,1.0
2001-07-03,42.0,42.0,41.65,42.0,75700,40.0404840060084,40.0404840060084,39.7068133059584,40.0404840060084,79404.634557437,0.0,1.0
2001-07-05,40.98,42.0,40.72,41.9,130800,39.0680722515768,40.0404840060084,38.8202025886825,39.9451495202798,137201.138706906,0.0,1.0
2001-07-06,36.7,39.65,35.84,39.5,437000,34.9877562623931,37.8001235913865,34.1678796851272,37.6571218627936,458386.067392337,0.0,1.0
2001-07-09,37.9,37.97,36.7,36.7,130000,36.1317700911362,36.1985042311462,34.9877562623931,34.9877562623931,136361.988011451,0.0,1.0
2001-07-10,37.62,38.5,37.4,38.4,135200,35.8648335310961,36.7037770055077,35.6550976624932,36.6084425197791,141816.467531909,0.0,1.0
2001-07-11,37.95,37.99,37.35,37.7,41600,36.1794373340005,36.2175711282919,35.6074304196289,35.941101119679,43635.8361636642,0.0,1.0
2001-07-12,39.5,39.5,37.9,38.2,215400,37.6571218627936,37.6571218627936,36.1317700911362,36.417773548322,225941.324751281,0.0,1.0
2001-07-13,40.35,40.7,39.68,39.7,105000,38.4674649914867,38.8011356915367,37.8287239371051,37.8477908342508,110138.528778479,0.0,1.0
2001-07-16,39.55,40.1,38.65,39.9,130000,37.7047891056579,38.2291287771652,36.8467787341006,38.038459805708,136361.988011451,0.0,1.0
2001-07-17,40.4,40.98,38.75,39.0,237500,38.515132234351,39.0680722515768,36.9421132198292,37.1804494341507,249122.862713227,0.0,1.0
2001-07-18,41.39,42.99,40.3,40.5,223300,39.458943643064,40.9842954147215,38.4197977486224,38.6104667200796,234227.937868899,0.0,1.0
2001-07-19,39.8,41.39,39.3,41.39,128000,37.9431253199794,39.458943643064,37.4664528913365,39.458943643064,134264.111272813,0.0,1.0
2001-07-20,40.93,41.0,39.9,39.9,67200,39.0204050087125,39.0871391487225,38.038459805708,38.038459805708,70488.6584182268,0.0,1.0
2001-07-23,40.67,41.56,40.5,41.18,40800,38.7725353458182,39.6210122688026,38.6104667200796,39.258741223034,42796.6854682091,0.0,1.0
2001-07-24,39.3,40.74,38.0,40.74,107100,37.4664528913365,38.8392694858282,36.2271045768648,38.8392694858282,112341.299354049,0.0,1.0
2001-07-25,39.39,39.6,39.0,39.29,54600,37.5522539284922,37.7524563485222,37.1804494341507,37.4569194427636,57272.0349648092,0.0,1.0
2001-07-26,40.24,40.5,39.21,39.38,50700,38.3625970571852,38.6104667200796,37.3806518541807,37.5427204799193,53181.1753244658,0.0,1.0
2001-07-27,39.35,40.9,39.1,40.24,130300,37.5141201342008,38.9918046629939,37.2757839198793,38.3625970571852,136676.669522246,0.0,1.0
2001-07-30,39.99,39.99,38.95,39.6,72200,38.1242608428637,38.1242608428637,37.1327821912864,37.7524563485222,75733.3502648211,0.0,1.0
2001-07-31,41.34,41.35,39.99,39.99,121600,39.4112764001997,39.4208098487726,38.1242608428637,38.1242608428637,127550.905709172,0.0,1.0
2001-08-01,41.0,41.98,41.0,41.8,65900,39.0871391487225,40.0214171088627,39.0871391487225,39.8498150345512,69125.0385381123,0.0,1.0
2001-08-02,44.2,44.82,41.28,41.3,143300,42.1378426920374,42.7289165035547,39.3540757087626,39.3731426059083,150312.868323391,0.0,1.0
2001-08-03,42.26,43.9,42.21,43.9,100600,40.2883536689028,41.8518392348517,40.2406864260385,41.8518392348517,105523.199953476,0.0,1.0
2001-08-06,43.11,44.69,42.8,43.75,195200,41.0986967975958,42.6049816721075,40.8031598918372,41.7088375062588,204752.76969104,0.0,1.0
2001-08-07,42.79,43.11,42.6,43.11,55300,40.7936264432643,41.0986967975958,40.61249092038,41.0986967975958,58006.2918233324,0.0,1.0
2001-08-08,42.0,42.9,41.5,42.85,103200,40.0404840060084,40.8984943775658,39.5638115773655,40.8508271347015,108250.439713705,0.0,1.0
2001-08-09,42.2,42.35,41.7,42.35,58300,40.2311529774656,40.3741547060585,39.7544805488227,40.3741547060585,61153.106931289,0.0,1.0
2001-08-10,41.45,42.2,40.75,42.2,71700,39.5161443345012,40.2311529774656,38.848802934401,40.2311529774656,75208.8810801615,0.0,1.0
2001-08-13,41.24,42.4,40.9,42.0,72000,39.3159419144711,40.4218219489228,38.9918046629939,40.0404840060084,75523.5625909573,0.0,1.0
2001-08-14,41.79,41.88,41.1,41.1,143900,39.8402815859784,39.9260826231341,39.1824736344511,39.1824736344511,150942.231344983,0.0,1.0
2001-08-15,41.74,42.35,41.46,41.9,86900,39.7926143431141,40.3741547060585,39.525677783074,39.9451495202798,91152.7442938081,0.0,1.0
2001-08-16,41.43,41.85,41.23,41.65,86300,39.4970774373555,39.8974822774155,39.3064084658983,39.7068133059584,90523.3812722167,0.0,1.0
2001-08-17,41.2,41.35,41.0,41.35,71100,39.2778081201797,39.4208098487726,39.0871391487225,39.4208098487726,74579.5180585703,0.0,1.0
2001-08-20,41.06,41.3,40.85,41.2,61500,39.1443398401597,39.3731426059083,38.9441374201296,39.2778081201797,64509.7097131093,0.0,1.0
2001-08-21,39.84,41.25,39.7,41.25,54700,37.9812591142709,39.325475363044,37.8477908342508,39.325475363044,57376.9288017411,0.0,1.0
2001-08-22,40.98,41.0,39.51,39.75,78900,39.0680722515768,39.0871391487225,37.6666553113665,37.8954580771151,82761.2373392573,0.0,1.0
2001-08-23,42.25,42.4,40.8,41.0,129000,40.2788202203299,40.4218219489228,38.8964701772653,39.0871391487225,135313.049642132,0.0,1.0
2001-08-24,42.1,42.9,41.7,42.2,62000,40.135818491737,40.8984943775658,39.7544805488227,40.2311529774656,65034.1788977688,0.0,1.0
2001-08-27,42.75,42.99,41.05,42.1,134600,40.7554926489729,40.9842954147215,39.1348063915868,40.135818491737,141187.104510317,0.0,1.0
2001-08-28,37.24,43.0,36.85,43.0,399900,35.5025624853275,40.9938288632943,35.130757990986,40.9938288632943,419470.453890608,0.0,1.0
2001-08-29,34.1,37.24,33.5,37.24,707000,32.5090596334497,35.5025624853275,31.9370527190782,35.5025624853275,741599.427108427,0.0,1.0
2001-08-30,36.2,36.22,33.9,33.95,300000,34.5110838337501,34.5301507308958,32.3183906619925,32.3660579048568,314681.510795655,0.0,1.0
2001-08-31,35.77,36.5,35.0,36.15,98700,34.1011455451172,34.7970872909359,33.367070005007,34.4634165908858,103530.217051771,0.0,1.0
2001-09-04,34.6,35.36,34.0,35.0,182500,32.9857320620927,33.71027415363,32.4137251477211,33.367070005007,191431.25240069,0.0,1.0
2001-09-05,35.11,35.25,34.6,34.6,106100,33.4719379393085,33.6054062193285,32.9857320620927,32.9857320620927,111292.36098473,0.0,1.0
2001-09-06,34.55,35.15,33.8,35.0,146900,32.9380648192284,33.5100717335999,32.2230561762639,33.367070005007,154089.046452939,0.0,1.0
2001-09-07,34.28,34.55,33.75,34.55,140800,32.6806617077612,32.9380648192284,32.1753889333996,32.9380648192284,147690.522400094,0.0,1.0
2001-09-10,35.0,35.0,33.76,33.9,135500,33.367070005007,33.367070005007,32.1849223819725,32.3183906619925,142131.149042704,0.0,1.0
2001-09-17,33.5,35.6,32.75,34.0,196700,31.9370527190782,33.9390769193786,31.2220440761137,32.4137251477211,206326.177245018,0.0,1.0
2001-09-18,33.3,34.1,33.0,33.5,215600,31.746383747621,32.5090596334497,31.4603802904352,31.9370527190782,226151.112425144,0.0,1.0
2001-09-19,32.9,33.9,32.5,33.3,162900,31.3650458047066,32.3183906619925,30.9837078617922,31.746383747621,170872.060362041,0.0,1.0
2001-09-20,31.5,33.0,31.07,33.0,129400,30.0303630045063,31.4603802904352,29.6204247158734,31.4603802904352,135732.624989859,0.0,1.0
2001-09-21,29.18,31.0,29.0,31.0,126000,27.818602935603,29.5536905758634,27.6470008612915,29.5536905758634,132166.234534175,0.0,1.0
2001-09-24,32.1,32.3,29.75,29.75,99500,30.6023699188779,30.7930388903351,28.362009504256,28.362009504256,104369.367747226,0.0,1.0
2001-09-25,33.86,34.5,32.1,32.1,108700,32.2802568677011,32.8903975763641,30.6023699188779,30.6023699188779,114019.600744959,0.0,1.0
2001-09-26,35.0,35.2,34.0,34.0,88100,33.367070005007,33.5577389764642,32.4137251477211,32.4137251477211,92411.4703369908,0.0,1.0
2001-09-27,37.1,37.49,34.5,35.0,134300,35.3690942053074,35.740898699649,32.8903975763641,33.367070005007,140872.422999522,0.0,1.0
2001-09-28,37.61,38.99,36.31,37.35,106700,35.8553000825233,37.1709159855778,34.6159517680516,35.6074304196289,111921.724006321,0.0,1.0
2001-10-01,36.92,37.85,35.55,37.85,43000,35.197492130996,36.0841028482719,33.8914096765143,36.0841028482719,45104.3498807106,0.0,1.0
2001-10-02,37.9,38.1,36.99,37.0,40000,36.1317700911362,36.3224390625934,35.264226271006,35.2737597195789,41957.534772754,0.0,1.0
2001-10-03,38.49,38.65,37.65,38.65,46000,36.6942435569349,36.8467787341006,35.8934338768147,36.8467787341006,48251.1649886671,0.0,1.0
2001-10-04,37.43,38.49,37.0,38.49,50900,35.6836980082118,36.6942435569349,35.2737597195789,36.6942435569349,53390.9629983295,0.0,1.0
2001-10-05,37.11,38.6,35.76,38.6,140200,35.3786276538803,36.7991114912363,34.0916120965443,36.7991114912363,147061.159378503,0.0,1.0
2001-10-08,37.16,38.55,36.85,38.55,94200,35.4262948967446,36.751444248372,35.130757990986,36.751444248372,98809.9943898357,0.0,1.0
2001-10-09,36.93,38.0,36.93,38.0,44700,35.2070255795688,36.2271045768648,35.2070255795688,36.2271045768648,46887.5451085527,0.0,1.0
2001-10-10,39.0,39.3,37.8,37.8,128000,37.1804494341507,37.4664528913365,36.0364356054076,36.0364356054076,134264.111272813,0.0,1.0
2001-10-11,39.0,40.32,38.75,40.0,267700,37.1804494341507,38.4388646457681,36.9421132198292,38.1337942914366,280800.801466656,0.0,1.0
2001-10-12,38.91,39.65,38.7,39.0,179000,37.0946483969949,37.8001235913865,36.8944459769649,37.1804494341507,187759.968108075,0.0,1.0
2001-10-15,39.25,39.5,38.7,38.91,52900,37.4187856484722,37.6571218627936,36.8944459769649,37.0946483969949,55488.8397369671,0.0,1.0
2001-10-16,34.95,39.25,34.75,39.25,501600,33.3194027621427,37.4187856484722,33.1287337906855,37.4187856484722,526147.486050336,0.0,1.0
2001-10-17,33.45,34.71,32.01,34.7,520300,31.8893854762139,33.0905999963941,30.5165688817221,33.0810665478213,545762.633556597,0.0,1.0
2001-10-18,33.36,33.69,33.0,33.59,53200,31.8035844390581,32.1181882419625,31.4603802904352,32.0228537562339,55803.5212477629,0.0,1.0
2001-10-19,33.9,34.1,33.36,33.36,63900,32.3183906619925,32.5090596334497,31.8035844390581,31.8035844390581,67027.1617994746,0.0,1.0
2001-10-22,34.34,34.68,34.0,34.0,45200,32.7378623991983,33.0619996506755,32.4137251477211,32.4137251477211,47412.0142932121,0.0,1.0
2001-10-23,33.61,36.15,33.5,36.15,90700,32.0419206533796,34.4634165908858,31.9370527190782,34.4634165908858,95138.7100972198,0.0,1.0
2001-10-24,33.6,34.49,33.3,34.49,35900,32.0323872048067,32.8808641277912,31.746383747621,32.8808641277912,37656.8874585468,0.0,1.0
2001-10-25,34.5,34.52,31.95,33.45,99700,32.8903975763641,32.9094644735098,30.459368190285,31.8893854762139,104579.155421089,0.0,1.0
2001-10-26,34.45,34.51,33.57,34.5,52400,32.8427303334998,32.8999310249369,32.0037868590882,32.8903975763641,54964.3705523077,0.0,1.0
2001-10-29,33.18,34.78,33.18,34.45,63300,31.6319823647467,33.1573341364041,31.6319823647467,32.8427303334998,66397.7987778832,0.0,1.0
2001-10-30,31.4,33.18,31.37,33.18,392500,29.9350285187777,31.6319823647467,29.9064281730592,31.6319823647467,411708.309957649,0.0,1.0
2001-10-31,32.8,33.0,30.55,31.4,137200,31.269711318978,31.4603802904352,29.1246853900847,29.9350285187777,143914.344270546,0.0,1.0
2001-11-01,33.7,33.75,32.1,32.95,68000,32.1277216905353,32.1753889333996,30.6023699188779,31.4127130475709,71327.8091136819,0.0,1.0
2001-11-02,32.5,33.72,32.5,33.5,46400,30.9837078617922,32.1467885876811,30.9837078617922,31.9370527190782,48670.7403363947,0.0,1.0
2001-11-05,32.35,32.6,31.1,31.75,60200,30.8407061331994,31.0790423475208,29.649025061592,30.2686992188278,63146.0898329947,0.0,1.0
2001-11-06,32.82,33.47,32.35,32.35,56800,31.2887782161237,31.9084523733596,30.8407061331994,30.8407061331994,59579.6993773108,0.0,1.0
2001-11-07,31.95,32.75,31.12,32.75,90400,30.459368190285,31.2220440761137,29.6680919587377,31.2220440761137,94824.028586424,0.0,1.0
2001-11-08,31.1,32.0,30.6,31.98,100300,29.649025061592,30.5070354331493,29.172352632949,30.4879685360036,105208.518442681,0.0,1.0
2001-11-09,31.0,31.25,29.9,31.1,193400,29.5536905758634,29.7920267901848,28.5050112328489,29.649025061592,202864.680626265,0.0,1.0
2001-11-12,30.24,31.25,29.8,31.0,64500,28.8291484843261,29.7920267901848,28.4096767471203,29.5536905758634,67656.5248210658,0.0,1.0
2001-11-13,30.2,30.7,29.8,30.49,83100,28.7910146900346,29.2676871186776,28.4096767471203,29.0674846986475,87166.7784903966,0.0,1.0
2001-11-14,31.01,31.3,29.87,29.98,177300,29.5632240244362,29.8396940330491,28.4764108871303,28.5812788214317,185976.772880232,0.0,1.0
2001-11-15,30.85,31.01,30.6,31.01,51900,29.4106888472705,29.5632240244362,29.172352632949,29.5632240244362,54439.9013676483,0.0,1.0
2001-11-16,30.6,30.98,30.31,30.85,107000,29.172352632949,29.5346236787176,28.8958826243361,29.4106888472705,112236.405517117,0.0,1.0
2001-11-19,26.69,30.2,25.85,30.2,941200,25.4447742409611,28.7910146900346,24.6439645608409,28.7910146900346,987260.793202901,0.0,1.0
2001-11-20,28.76,30.08,27.8,28.0,759400,27.4181980955429,28.6766133071603,26.5029870325484,26.6936560040056,796563.797660736,0.0,1.0
2001-11-21,29.37,29.61,28.76,29.61,103100,27.9997384584873,28.2285412242359,27.4181980955429,28.2285412242359,108145.545876774,0.0,1.0
2001-11-23,28.7,29.5,28.6,29.5,49200,27.3609974041058,28.1236732899345,27.2656629183772,28.1236732899345,51607.7677704874,0.0,1.0
2001-11-26,28.13,28.95,27.56,28.95,195700,26.8175908354528,27.5993336184272,26.2741842667998,27.5993336184272,205277.238875699,0.0,1.0
2001-11-27,28.12,28.42,27.7,27.9,165300,26.8080573868799,27.0940608440657,26.4076525468198,26.598321518277,173389.512448406,0.0,1.0
2001-11-28,26.9,28.44,26.9,28.44,163600,25.6449766609911,27.1131277412114,25.6449766609911,27.1131277412114,171606.317220564,0.0,1.0
2001-11-29,29.02,29.2,26.62,26.65,179100,27.6660677584373,27.8376698327487,25.3780401009511,25.4066404466696,187864.861945006,0.0,1.0
2001-11-30,30.6,31.75,30.25,31.5,339100,29.172352632949,30.2686992188278,28.8386819328989,30.0303630045063,355695.001036022,0.0,1.0
2001-12-03,29.8,30.4,29.1,30.4,189900,28.4096767471203,28.9816836614918,27.7423353470201,28.9816836614918,199193.396333649,0.0,1.0
2001-12-04,31.5,32.36,31.0,31.5,448700,30.0303630045063,30.8502395817722,29.5536905758634,30.0303630045063,470658.646313369,0.0,1.0
2001-12-05,29.65,31.0,29.5,31.0,341000,28.2666750185274,29.5536905758634,28.1236732899345,29.5536905758634,357687.983937728,0.0,1.0
2001-12-06,30.73,31.08,29.2,31.08,128300,29.2962874643962,29.6299581644462,27.8376698327487,29.6299581644462,134578.792783608,0.0,1.0
2001-12-07,27.65,30.73,25.5,30.73,782200,26.3599853039556,29.2962874643962,24.3102938607908,29.2962874643962,820479.592481203,0.0,1.0
2001-12-10,26.9,27.55,26.88,27.5,147100,25.6449766609911,26.264650818227,25.6259097638454,26.2169835753627,154298.834126803,0.0,1.0
2001-12-11,26.39,27.3,26.13,27.0,139100,25.1587707837753,26.0263146039055,24.910901120881,25.7403111467197,145907.327172252,0.0,1.0
2001-12-12,25.55,26.35,25.38,26.25,227000,24.3579611036551,25.1206369894839,24.1958924779165,25.0253025037553,238109.009835379,0.0,1.0
2001-12-13,24.96,25.85,23.0,25.4,510300,23.7954876378564,24.6439645608409,21.926931717576,24.2149593750622,535273.24986341,0.0,1.0
2001-12-14,26.7,27.1,24.7,25.1,335100,25.4543076895339,25.8356456324483,23.5476179749621,23.9289559178765,351499.247558747,0.0,1.0
2001-12-17,26.1,27.3,25.46,26.8,160500,24.8823007751624,26.0263146039055,24.2721600664994,25.5496421752625,168354.608275675,0.0,1.0
2001-12-18,27.5,27.72,26.1,26.1,307400,26.2169835753627,26.4267194439656,24.8823007751624,24.8823007751624,322443.654728614,0.0,1.0
2001-12-19,28.36,29.0,26.7,27.75,309900,27.0368601526285,27.6470008612915,25.4543076895339,26.4553197896841,325066.000651912,0.0,1.0
2001-12-20,29.21,29.65,28.65,28.75,245700,27.8472032813216,28.2666750185274,27.3133301612415,27.4086646469701,257724.157341641,0.0,1.0
2001-12-21,28.8,30.6,28.65,30.5,280000,27.4563318898344,29.172352632949,27.3133301612415,29.0770181472204,293702.743409278,0.0,1.0
2001-12-24,29.36,29.5,28.6,28.79,59100,27.9902050099145,28.1236732899345,27.2656629183772,27.4467984412615,61992.257626744,0.0,1.0
2001-12-26,28.9,29.95,28.7,29.36,110700,27.5516663755629,28.5526784757132,27.3609974041058,27.9902050099145,116117.477483597,0.0,1.0
2001-12-27,29.5,29.61,29.01,29.01,132100,28.1236732899345,28.2285412242359,27.6565343098644,27.6565343098644,138564.75858702,0.0,1.0
2001-12-28,30.2,30.49,29.5,29.5,135500,28.7910146900346,29.0674846986475,28.1236732899345,28.1236732899345,142131.149042704,0.0,1.0
2001-12-31,30.0,30.21,28.9,30.05,157800,28.6003457185775,28.8005481386075,27.5516663755629,28.6480129614417,165522.474678514,0.0,1.0
2002-01-02,29.7,30.1,28.5,30.0,105300,28.3143422613917,28.695680204306,27.1703284326486,28.6003457185775,110453.210289275,0.0,1.0
2002-01-03,29.23,30.74,29.0,30.74,165400,27.8662701784673,29.305820912969,27.6470008612915,29.305820912969,173494.406285338,0.0,1.0
2002-01-04,29.85,29.98,29.35,29.98,189100,28.4573439899846,28.5812788214317,27.9806715613416,28.5812788214317,198354.245638194,0.0,1.0
2002-01-07,29.5,29.95,29.31,29.7,64600,28.1236732899345,28.5526784757132,27.9425377670502,28.3143422613917,67761.4186579977,0.0,1.0
2002-01-08,29.1,29.35,28.75,29.25,64600,27.7423353470201,27.9806715613416,27.4086646469701,27.885337075613,67761.4186579978,0.0,1.0
2002-01-09,28.9,29.6,28.9,29.15,45800,27.5516663755629,28.2190077756631,27.5516663755629,27.7900025898844,48041.3773148034,0.0,1.0
2002-01-10,29.0,29.15,28.64,29.0,37700,27.6470008612915,27.7900025898844,27.3037967126686,27.6470008612915,39544.9765233207,0.0,1.0
2002-01-11,28.5,29.01,28.25,29.0,87000,27.1703284326486,27.6565343098644,26.9319922183271,27.6470008612915,91257.6381307399,0.0,1.0
2002-01-14,27.4,28.85,27.25,28.65,93400,26.1216490896341,27.5039991326986,25.9786473610412,27.3133301612415,97970.8436943805,0.0,1.0
2002-01-15,27.19,27.4,26.75,26.75,61100,25.921446669604,26.1216490896341,25.5019749323982,25.5019749323982,64090.1343653818,0.0,1.0
2002-01-16,27.69,28.25,27.35,27.44,54400,26.398119098247,26.9319922183271,26.0739818467698,26.1597828839255,57062.2472909454,0.0,1.0
2002-01-17,28.94,28.94,27.69,27.69,82500,27.5898001698544,27.5898001698544,26.398119098247,26.398119098247,86537.4154688051,0.0,1.0
2002-01-18,28.0,28.75,27.5,28.75,84600,26.6936560040056,27.4086646469701,26.2169835753627,27.4086646469701,88740.1860443748,0.0,1.0
2002-01-22,27.52,27.96,27.13,27.75,107900,26.2360504725084,26.6555222097142,25.8642459781669,26.4553197896841,113180.450049504,0.0,1.0
2002-01-23,28.5,28.55,27.12,28.55,48500,27.1703284326486,27.2179956755129,25.854712529594,27.2179956755129,50873.5109119642,0.0,1.0
2002-01-24,29.9,30.25,28.39,28.6,225200,28.5050112328489,28.8386819328989,27.0654604983471,27.2656629183772,236220.920770605,0.0,1.0
2002-01-25,29.8,29.96,29.5,29.75,199300,28.4096767471203,28.562211924286,28.1236732899345,28.362009504256,209053.417005247,0.0,1.0
2002-01-28,29.05,29.71,29.0,29.71,153800,27.6946681041558,28.3238757099645,27.6470008612915,28.3238757099645,161326.721201239,0.0,1.0
2002-01-29,27.94,29.15,27.75,29.15,198200,26.6364553125685,27.7900025898844,26.4553197896841,27.7900025898844,207899.584798996,0.0,1.0
2002-01-30,27.7,27.94,27.45,27.94,83200,26.4076525468198,26.6364553125685,26.1693163324984,26.6364553125685,87271.6723273285,0.0,1.0
2002-01-31,27.89,28.0,27.75,27.85,62400,26.5887880697042,26.6936560040056,26.4553197896841,26.5506542754127,65453.7542454962,0.0,1.0
2002-02-01,27.5,28.0,27.0,28.0,165200,26.2169835753627,26.6936560040056,25.7403111467197,26.6936560040056,173284.618611474,0.0,1.0
2002-02-04,26.08,27.52,25.75,27.5,108300,24.8632338780167,26.2360504725084,24.5486300751123,26.2169835753627,113600.025397231,0.0,1.0
2002-02-05,26.61,27.0,26.2,26.2,36100,25.3685066523782,25.7403111467197,24.977635260891,24.977635260891,37866.6751324105,0.0,1.0
2002-02-06,26.2,26.85,25.85,26.85,64100,24.977635260891,25.5973094181268,24.6439645608409,25.5973094181268,67236.9494733382,0.0,1.0
2002-02-07,25.56,26.4,25.55,26.4,38200,24.367494552228,25.1683042323482,24.3579611036551,25.1683042323482,40069.4457079801,0.0,1.0
2002-02-08,25.8,25.84,25.05,25.5,51300,24.5962973179766,24.634431112268,23.8812886750122,24.3102938607908,53810.5383460571,0.0,1.0
2002-02-11,26.04,26.52,25.5,25.55,42600,24.8251000837252,25.2827056152225,24.3102938607908,24.3579611036551,44684.7745329831,0.0,1.0
2002-02-12,26.59,26.9,25.75,25.75,106700,25.3494397552325,25.6449766609911,24.5486300751123,24.5486300751123,111921.724006321,0.0,1.0
2002-02-13,27.08,27.26,26.5,26.5,55900,25.8165787353026,25.988180809614,25.2636387180767,25.2636387180767,58635.6548449237,0.0,1.0
2002-02-14,26.75,27.2,26.71,27.2,24700,25.5019749323982,25.9309801181769,25.4638411381068,25.9309801181769,25908.7777221756,0.0,1.0
2002-02-15,26.86,27.4,26.42,27.4,66400,25.6068428666997,26.1216490896341,25.1873711294939,26.1216490896341,69649.5077227716,0.0,1.0
2002-02-19,25.44,26.4,25.38,26.25,53500,24.2530931693537,25.1683042323482,24.1958924779165,25.0253025037553,56118.2027585585,0.0,1.0
2002-02-20,24.77,25.8,24.45,25.8,87200,23.6143521149721,24.5962973179766,23.3092817606406,24.5962973179766,91467.4258046038,0.0,1.0
2002-02-21,24.72,25.9,24.3,24.7,150500,23.5666848721078,24.6916318037052,23.1662800320477,23.5476179749621,157865.224582487,0.0,1.0
2002-02-22,24.45,24.71,24.41,24.6,56900,23.3092817606406,23.557151423535,23.2711479663492,23.4522834892335,59684.5932142426,0.0,1.0
2002-02-25,24.32,24.74,24.3,24.4,59800,23.1853469291935,23.5857517692535,23.1662800320477,23.2616145177763,62726.5144852671,0.0,1.0
2002-02-26,24.4,24.5,23.65,24.3,63300,23.2616145177763,23.3569490035049,22.5466058748119,23.1662800320477,66397.7987778833,0.0,1.0
2002-02-27,25.1,25.35,24.25,24.25,59300,23.9289559178765,24.1672921321979,23.1186127891834,23.1186127891834,62202.0453006078,0.0,1.0
2002-02-28,25.0,25.5,24.5,25.1,132600,23.8336214321479,24.3102938607908,23.3569490035049,23.9289559178765,139089.227771679,0.0,1.0
2002-03-01,25.0,25.36,24.4,24.9,41500,23.8336214321479,24.1768255807708,23.2616145177763,23.7382869464193,43530.9423267322,0.0,1.0
2002-03-04,25.0,25.35,24.53,25.2,43100,23.8336214321479,24.1672921321979,23.3855493492235,24.0242904036051,45209.2437176424,0.0,1.0
2002-03-05,25.02,25.37,25.0,25.01,26900,23.8526883292936,24.1863590293437,23.8336214321479,23.8431548807207,28216.4421346771,0.0,1.0
2002-03-06,26.85,26.85,25.01,25.01,79500,25.5973094181268,25.5973094181268,23.8431548807207,23.8431548807207,83390.6003608487,0.0,1.0
2002-03-07,26.1,26.85,25.72,26.85,67300,24.8823007751624,25.5973094181268,24.5200297293937,25.5973094181268,70593.5522551586,0.0,1.0
2002-03-08,26.2,26.91,25.7,26.09,64800,24.977635260891,25.654510109564,24.500962832248,24.8727673265895,67971.2063318614,0.0,1.0
2002-03-11,26.35,26.6,26.15,26.2,91600,25.1206369894839,25.3589732038053,24.9299680180267,24.977635260891,96082.7546296066,0.0,1.0
2002-03-12,27.6,27.69,26.36,27.69,75400,26.3123180610913,26.398119098247,25.1301704380567,26.398119098247,79089.9530466412,0.0,1.0
2002-03-13,28.54,28.95,27.99,28.0,123400,27.20846222694,27.5993336184272,26.6841225554328,26.6936560040056,129438.994773946,0.0,1.0
2002-03-14,28.95,29.65,28.72,29.65,97600,27.5993336184272,28.2666750185274,27.3800643012515,28.2666750185274,102376.38484552,0.0,1.0
2002-03-15,23.0,24.51,20.05,24.5,2524400,21.926931717576,23.3664824520778,19.1145643885826,23.3569490035049,2647940.01950851,0.0,1.0
2002-03-18,24.0,24.81,23.0,23.0,995500,22.880276574862,23.6524859092636,21.926931717576,21.926931717576,1044218.14665691,0.0,1.0
2002-03-19,23.9,24.95,23.85,24.5,286500,22.7849420891334,23.7859541892836,22.7372748462691,23.3569490035049,300520.84280985,0.0,1.0
2002-03-20,23.75,24.04,23.62,23.9,100200,22.6419403605405,22.9184103691534,22.5180055290933,22.7849420891334,105103.624605749,0.0,1.0
2002-03-21,23.85,24.19,23.5,24.19,155000,22.7372748462691,23.0614120977463,22.403604146219,23.0614120977463,162585.447244422,0.0,1.0
2002-03-22,22.85,23.61,22.5,23.6,127300,21.7839299889832,22.5084720805205,21.4502592889331,22.4989386319476,133529.854414289,0.0,1.0
2002-03-25,22.0,22.61,21.75,22.6,323100,20.9735868602901,21.5551272232345,20.7352506459687,21.5455937746617,338911.987126921,0.0,1.0
2002-03-26,21.9,22.09,21.75,22.0,108600,20.8782523745615,21.0593878974459,20.7352506459687,20.9735868602901,113914.706908027,0.0,1.0
2002-03-27,21.4,21.94,21.26,21.94,127100,20.4015799459186,20.916386168853,20.2681116658986,20.916386168853,133320.066740426,0.0,1.0
2002-03-28,20.9,21.8,20.59,21.4,248600,19.9249075172756,20.7829178888329,19.629370611517,20.4015799459186,260766.078612667,0.0,1.0
2002-04-01,22.0,22.33,20.05,22.33,323300,20.9735868602901,21.2881906631945,19.1145643885826,21.2881906631945,339121.774800785,0.0,1.0
2002-04-02,23.31,23.45,21.85,22.25,182200,22.2224686233347,22.3559369033547,20.8305851316972,21.2119230746116,191116.570889894,0.0,1.0
2002-04-03,23.16,23.91,23.16,23.32,185900,22.0794668947418,22.7944755377062,22.0794668947418,22.2320020719075,194997.642856374,0.0,1.0
2002-04-04,23.31,23.6,22.89,23.17,102800,22.2224686233347,22.4989386319476,21.8220637832746,22.0890003433147,107830.864365978,0.0,1.0
2002-04-05,23.4,24.14,23.3,23.31,150000,22.3082696604904,23.013744854882,22.2129351747618,22.2224686233347,157340.755397828,0.0,1.0
2002-04-08,23.85,24.08,23.3,23.45,94800,22.7372748462691,22.9565441634448,22.2129351747618,22.3559369033547,99439.3574114269,0.0,1.0
2002-04-09,24.29,24.6,23.9,23.9,101800,23.1567465834749,23.4522834892335,22.7849420891334,22.7849420891334,106781.925996659,0.0,1.0
2002-04-10,24.45,24.61,24.2,24.48,85800,23.3092817606406,23.4618169378064,23.0709455463191,23.3378821063592,89998.9120875575,0.0,1.0
2002-04-11,24.25,24.54,24.0,24.45,98100,23.1186127891834,23.3950827977964,22.880276574862,23.3092817606406,102900.854030179,0.0,1.0
2002-04-12,25.29,25.3,24.23,24.25,190800,24.1100914407608,24.1196248893337,23.0995458920377,23.1186127891834,200137.440866037,0.0,1.0
2002-04-15,25.7,25.95,24.95,25.28,123100,24.500962832248,24.7392990465695,23.7859541892836,24.1005579921879,129124.313263151,0.0,1.0
2002-04-16,26.03,26.03,25.15,25.6,74400,24.8155666351524,24.8155666351524,23.9766231607408,24.4056283465194,78041.0146773224,0.0,1.0
2002-04-17,26.58,26.75,25.8,26.0,86800,25.3399063066596,25.5019749323982,24.5962973179766,24.7869662894338,91047.8504568763,0.0,1.0
2002-04-18,27.05,27.2,26.35,26.58,142800,25.787978389584,25.9309801181769,25.1206369894839,25.3399063066596,149788.399138732,0.0,1.0
2002-04-19,26.85,27.4,26.25,27.4,67900,25.5973094181268,26.1216490896341,25.0253025037553,26.1216490896341,71222.91527675,0.0,1.0
2002-04-22,26.25,26.86,26.25,26.7,198900,25.0253025037553,25.6068428666997,25.0253025037553,25.4543076895339,208633.841657519,0.0,1.0
2002-04-23,27.3,27.74,26.05,26.26,298000,26.0263146039055,26.4457863411113,24.8346335322981,25.0348359523281,312583.634057017,0.0,1.0
2002-04-24,26.5,28.1,26.5,27.45,142500,25.2636387180767,26.7889904897342,25.2636387180767,26.1693163324984,149473.717627936,0.0,1.0
2002-04-25,27.99,28.0,26.6,26.75,162500,26.6841225554328,26.6936560040056,25.3589732038053,25.5019749323982,170452.485014313,0.0,1.0
2002-04-26,29.35,30.0,27.99,27.99,488000,27.9806715613416,28.6003457185775,26.6841225554328,26.6841225554328,511881.924227599,0.0,1.0
2002-04-29,28.85,29.45,28.71,29.36,196400,27.5039991326986,28.0760060470702,27.3705308526786,27.9902050099145,206011.495734223,0.0,1.0
2002-04-30,29.47,29.65,29.25,29.5,205500,28.0950729442159,28.2666750185274,27.885337075613,28.1236732899345,215556.834895024,0.0,1.0
2002-05-01,30.6,30.85,29.25,29.47,297800,29.172352632949,29.4106888472705,27.885337075613,28.0950729442159,312373.846383154,0.0,1.0
2002-05-02,30.86,30.98,30.35,30.5,180000,29.4202222958433,29.5346236787176,28.9340164186275,29.0770181472204,188808.906477393,0.0,1.0
2002-05-03,31.31,31.4,30.02,30.86,380100,29.849227481622,29.9350285187777,28.6194126157232,29.4202222958433,398701.474178095,0.0,1.0
2002-05-06,29.16,32.0,29.15,31.31,389000,27.7995360384573,30.5070354331493,27.7900025898844,29.849227481622,408037.025665033,0.0,1.0
2002-05-07,30.0,30.4,29.16,29.16,203600,28.6003457185775,28.9816836614918,27.7995360384573,27.7995360384573,213563.851993318,0.0,1.0
2002-05-08,30.67,31.2,30.11,30.25,217800,29.239086772959,29.7443595473205,28.7052136528789,28.8386819328989,228458.776837646,0.0,1.0
2002-05-09,29.51,30.9,29.51,30.66,131100,28.1332067385074,29.4583560901348,28.1332067385074,29.2295533243862,137515.820217701,0.0,1.0
2002-05-10,29.0,29.9,28.85,29.55,106800,27.6470008612915,28.5050112328489,27.5039991326986,28.1713405327988,112026.617843253,0.0,1.0
2002-05-13,28.11,28.75,27.23,28.75,233300,26.7985239383071,27.4086646469701,25.9595804638955,27.4086646469701,244717.321562088,0.0,1.0
2002-05-14,29.3,29.3,28.36,28.36,88000,27.9330043184773,27.9330043184773,27.0368601526285,27.0368601526285,92306.5765000589,0.0,1.0
2002-05-15,28.36,29.06,27.74,29.05,137200,27.0368601526285,27.7042015527287,26.4457863411113,27.6946681041558,143914.344270547,0.0,1.0
2002-05-16,28.62,28.68,26.5,26.5,228800,27.2847298155229,27.34193050696,25.2636387180767,25.2636387180767,239997.098900153,0.0,1.0
2002-05-17,28.54,28.8,28.18,28.75,81200,27.20846222694,27.4563318898344,26.8652580783171,27.4086646469701,85173.7955886907,0.0,1.0
2002-05-20,28.4,28.55,27.3,28.15,121000,27.07499394692,27.2179956755129,26.0263146039055,26.8366577325985,126921.542687581,0.0,1.0
2002-05-21,28.11,28.65,27.6,28.65,44400,26.7985239383071,27.3133301612415,26.3123180610913,27.3133301612415,46572.8635977569,0.0,1.0
2002-05-22,28.05,28.15,27.26,28.15,50900,26.7413232468699,26.8366577325985,25.988180809614,26.8366577325985,53390.9629983295,0.0,1.0
2002-05-23,28.79,28.9,28.26,28.4,44500,27.4467984412615,27.5516663755629,26.9415256669,27.07499394692,46677.7574346888,0.0,1.0
2002-05-24,28.36,29.0,28.35,28.8,27600,27.0368601526285,27.6470008612915,27.0273267040557,27.4563318898344,28950.6989932003,0.0,1.0
2002-05-28,28.44,28.45,27.9,28.4,35800,27.1131277412114,27.1226611897843,26.598321518277,27.07499394692,37551.9936216149,0.0,1.0
2002-05-29,27.9,28.36,27.85,28.35,48800,26.598321518277,27.0368601526285,26.5506542754127,27.0273267040557,51188.19242276,0.0,1.0
2002-05-30,28.86,28.86,27.55,27.85,90700,27.5135325812715,27.5135325812715,26.264650818227,26.5506542754127,95138.7100972198,0.0,1.0
2002-05-31,28.98,29.07,28.65,28.86,132300,27.6279339641458,27.7137350013016,27.3133301612415,27.5135325812715,138774.546260884,0.0,1.0
2002-06-03,27.8,28.98,27.8,28.98,87600,26.5029870325484,27.6279339641458,26.5029870325484,27.6279339641458,91887.0011523314,0.0,1.0
2002-06-04,26.44,27.55,26.35,27.3,61500,25.2064380266396,26.264650818227,25.1206369894839,26.0263146039055,64509.7097131093,0.0,1.0
2002-06-05,28.2,28.2,26.25,26.3,98600,26.8843249754628,26.8843249754628,25.0253025037553,25.0729697466196,103425.323214839,0.0,1.0
2002-06-06,27.26,28.35,26.64,28.35,122100,25.988180809614,27.0273267040557,25.3971069980968,27.0273267040557,128075.374893832,0.0,1.0
2002-06-07,27.55,27.55,26.7,27.15,51400,26.264650818227,26.264650818227,25.4543076895339,25.8833128753126,53915.4321829888,0.0,1.0
2002-06-10,27.3,27.7,27.26,27.7,44700,26.0263146039055,26.4076525468198,25.988180809614,26.4076525468198,46887.5451085526,0.0,1.0
2002-06-11,26.85,27.37,26.55,27.25,73500,25.5973094181268,26.0930487439155,25.311305960941,25.9786473610412,77096.9701449356,0.0,1.0
2002-06-12,26.25,26.8,25.17,26.8,135700,25.0253025037553,25.5496421752625,23.9956900578865,25.5496421752625,142340.936716568,0.0,1.0
2002-06-13,25.8,26.45,25.8,26.1,123800,24.5962973179766,25.2159714752125,24.5962973179766,24.8823007751624,129858.570121674,0.0,1.0
2002-06-14,25.35,25.65,24.25,25.65,137800,24.1672921321979,24.4532955893837,23.1186127891834,24.4532955893837,144543.707292138,0.0,1.0
2002-06-17,26.71,26.77,25.35,25.35,46100,25.4638411381068,25.5210418295439,24.1672921321979,24.1672921321979,48356.058825599,0.0,1.0
2002-06-18,26.77,27.09,26.6,26.6,35600,25.5210418295439,25.8261121838754,25.3589732038053,25.3589732038053,37342.2059477511,0.0,1.0
2002-06-19,24.75,26.8,24.75,26.66,204500,23.5952852178264,25.5496421752625,23.5952852178264,25.4161738952425,214507.896525705,0.0,1.0
2002-06-20,23.5,24.75,23.11,23.5,439100,22.403604146219,23.5952852178264,22.0317996518775,22.403604146219,460588.837967907,0.0,1.0
2002-06-21,23.0,23.66,22.91,23.5,233100,21.926931717576,22.5561393233847,21.8411306804203,22.403604146219,244507.533888225,0.0,1.0
2002-06-24,23.84,23.95,22.26,23.0,168900,22.7277413976962,22.8326093319977,21.2214565231845,21.926931717576,177165.690577954,0.0,1.0
2002-06-25,19.5,22.11,19.5,19.9,1247700,18.5902247170753,21.0784547945916,18.5902247170753,18.9715626599897,1308760.40339913,0.0,1.0
2002-06-26,16.31,19.0,15.3,19.0,1516100,15.5490546223333,18.1135522884324,14.5861763164745,18.1135522884324,1590295.46172431,0.0,1.0
2002-06-27,16.1,16.8,14.9,15.75,405300,15.3488522023032,16.0161936024034,14.2048383735601,15.0151815022532,425134.721084931,0.0,1.0
2002-06-28,16.06,16.09,15.1,16.09,343700,15.3107184080118,15.3393187537304,14.3955073450173,15.3393187537304,360520.117534889,0.0,1.0
2002-07-01,15.41,16.06,14.3,16.06,226500,14.691044250776,15.3107184080118,13.6328314591886,15.3107184080118,237584.540650719,0.0,1.0
2002-07-02,15.81,16.05,15.4,15.5,478000,15.0723821936903,15.3011849594389,14.6815108022031,14.7768452879317,501392.540534411,0.0,1.0
2002-07-03,14.85,15.7,14.15,15.7,266700,14.1571711306958,14.9675142593889,13.4898297305957,14.9675142593889,279751.863097338,0.0,1.0
2002-07-05,15.65,15.74,14.75,14.75,83400,14.9198470165246,15.0056480536803,14.0618366449672,14.0618366449672,87481.460001192,0.0,1.0
2002-07-08,14.25,15.51,14.25,15.4,197900,13.5851642163243,14.7863787365045,13.5851642163243,14.6815108022031,207584.9032882,0.0,1.0
2002-07-09,12.85,14.0,12.65,14.0,480500,12.250481416124,13.3468280020028,12.0598124446668,13.3468280020028,504014.886457708,0.0,1.0
2002-07-10,10.5,12.71,9.9,12.7,843100,10.0101210015021,12.117013136104,9.43811408713056,12.1074796875311,884359.939172724,0.0,1.0
2002-07-11,11.8,11.9,10.0,10.0,502900,11.2494693159738,11.3448038017024,9.53344857285915,9.53344857285915,527511.10593045,0.0,1.0
2002-07-12,11.43,12.0,10.9,12.0,204400,10.896731718778,11.440138287431,10.3914589444165,11.440138287431,214403.002688773,0.0,1.0
2002-07-15,11.39,11.39,10.4,11.35,170500,10.8585979244866,10.8585979244866,9.91478651577352,10.8204641301951,178843.991968864,0.0,1.0
2002-07-16,11.23,11.3,11.01,11.3,205600,10.7060627473208,10.7727968873308,10.4963268787179,10.7727968873308,215661.728731956,0.0,1.0
2002-07-17,11.94,12.0,11.22,11.22,218800,11.3829375959938,11.440138287431,10.696529298748,10.696529298748,229507.715206965,0.0,1.0
2002-07-18,11.48,11.91,11.25,11.9,226200,10.9443989616423,11.3543372502752,10.7251296444665,11.3448038017024,237269.859139924,0.0,1.0
2002-07-19,11.6,11.8,11.12,11.43,291100,11.0588003445166,11.2494693159738,10.6011948130194,10.896731718778,305345.959308718,0.0,1.0
2002-07-22,11.59,11.8,11.39,11.45,316500,11.0492668959438,11.2494693159738,10.8585979244866,10.9157986159237,331988.993889415,0.0,1.0
2002-07-23,8.39,11.01,7.58,11.0,2185600,7.99856335262883,10.4963268787179,7.22635401822724,10.4867934301451,2292559.69998328,0.0,1.0
2002-07-24,8.91,9.75,8.25,8.4,702100,8.4943026784175,9.29511235853767,7.8650950726088,8.00809680120169,736459.629098765,0.0,1.0
2002-07-25,8.99,9.75,8.77,8.9,596900,8.57057026700038,9.29511235853767,8.36083439839747,8.48476922984464,626111.312646422,0.0,1.0
2002-07-26,9.0,9.09,8.92,9.09,215800,8.58010371557324,8.66590475272897,8.50383612699036,8.66590475272897,226360.900099008,0.0,1.0
2002-07-29,9.85,9.92,9.05,9.1,305400,9.39044684426626,9.45718098427628,8.62777095843753,8.67543820130183,320345.777989977,0.0,1.0
2002-07-30,10.2,10.75,9.55,9.85,296500,9.72411754431633,10.2484572158236,9.10444338708049,9.39044684426626,311010.226503039,0.0,1.0
2002-07-31,9.88,10.55,9.88,10.17,170300,9.41904718998484,10.0577882443664,9.41904718998484,9.69551719859776,178634.204295,0.0,1.0
2002-08-01,11.0,12.0,10.62,12.0,572100,10.4867934301451,11.440138287431,10.1245223843764,11.440138287431,600097.641087312,0.0,1.0
2002-08-02,10.2,11.0,9.85,11.0,281400,9.72411754431633,10.4867934301451,9.39044684426626,10.4867934301451,295171.257126325,0.0,1.0
2002-08-05,10.46,10.65,10.13,10.2,235000,9.97198720721067,10.153122730095,9.65738340430632,9.72411754431633,246500.51678993,0.0,1.0
2002-08-06,9.48,10.28,9.21,10.25,271200,9.03770924707048,9.80038513289921,8.78030613560328,9.77178478718063,284472.085759272,0.0,1.0
2002-08-07,9.43,9.75,8.95,9.48,213800,8.99004200420618,9.29511235853767,8.53243647270894,9.03770924707048,224263.02336037,0.0,1.0
2002-08-08,9.74,9.75,9.27,9.48,133300,9.28557890996481,9.29511235853767,8.83750682704043,9.03770924707048,139823.484630203,0.0,1.0
2002-08-09,9.51,9.74,9.5,9.74,425400,9.06630959278905,9.28557890996481,9.05677614421619,9.28557890996481,446218.382308239,0.0,1.0
2002-08-12,9.51,9.59,9.46,9.5,151400,9.06630959278905,9.14257718137192,9.01864234992476,9.05677614421619,158809.269114874,0.0,1.0
2002-08-13,9.5,9.6,9.12,9.51,314200,9.05677614421619,9.15211062994478,8.69450509844754,9.06630959278905,329576.435639983,0.0,1.0
2002-08-14,5.52,9.52,5.27,9.2,446300,5.26246361221825,9.07584304136191,5.02412739789677,8.77077268703042,468141.194227003,0.0,1.0
2002-08-15,2.03,2.18,1.4,1.5,7198700,1.93529006029041,2.07829178888329,1.33468280020028,1.43001728592887,7550992.6392156,0.0,1.0
2002-08-16,2.99,3.07,2.0,2.03,5183500,2.85050112328489,2.92676871186776,1.90668971457183,1.93529006029041,5437172.03736425,0.0,1.0
2002-08-19,3.05,3.3,2.45,3.2,2097900,2.90770181472204,3.14603802904352,2.33569490035049,3.05070354331493,2200567.80499402,0.0,1.0
2002-08-20,3.0,3.28,2.65,3.03,1150500,2.86003457185774,3.1269711318978,2.52636387180767,2.88863491757632,1206803.59390134,0.0,1.0
2002-08-21,3.97,3.97,3.02,3.2,1211600,3.78477908342508,3.78477908342508,2.87910146900346,3.05070354331493,1270893.72826672,0.0,1.0
2002-08-22,3.68,4.06,3.55,3.97,1783700,3.50830907481217,3.87058012058081,3.384374243365,3.78477908342508,1870991.36935403,0.0,1.0
2002-08-23,3.22,3.59,2.99,3.1,649500,3.06977044046065,3.42250803765643,2.85050112328489,2.95536905758634,681285.470872593,0.0,1.0
2002-08-26,3.04,3.17,2.9,3.1,790600,2.89816836614918,3.02210319759635,2.76470008612915,2.95536905758634,829290.674783484,0.0,1.0
2002-08-27,2.8,3.14,2.77,3.05,449200,2.66936560040056,2.99350285187777,2.64076525468198,2.90770181472204,471183.115498028,0.0,1.0
2002-08-28,2.2,2.6,2.05,2.5,800600,2.09735868602901,2.47869662894338,1.95435695743613,2.38336214321479,839780.058476673,0.0,1.0
2002-08-29,2.23,2.45,2.06,2.18,410600,2.12595903174759,2.33569490035049,1.96389040600899,2.07829178888329,430694.09444232,0.0,1.0
2002-08-30,2.2,2.25,2.15,2.2,254800,2.09735868602901,2.14502592889331,2.04969144316472,2.09735868602901,267269.496502444,0.0,1.0
2002-09-03,2.35,2.45,2.19,2.2,597100,2.2403604146219,2.33569490035049,2.08782523745615,2.09735868602901,626321.100320286,0.0,1.0
2002-09-04,2.0,2.4,1.96,2.36,720600,1.90668971457183,2.2880276574862,1.86855592028039,2.24989386319476,755864.988931164,0.0,1.0
2002-09-05,1.89,2.05,1.85,2.02,536300,1.80182178027038,1.95435695743613,1.76368798597894,1.92575661171755,562545.647465699,0.0,1.0
2002-09-06,4.1,5.2,3.2,3.99,8525000,3.90871391487225,4.95739325788676,3.05070354331493,3.8038459805708,8942199.5984432,0.0,1.0
2002-09-09,4.02,4.69,3.8,4.6,3953700,3.83244632628938,4.47118738067094,3.62271045768648,4.38538634351521,4147187.63077594,0.0,1.0
2002-09-10,3.3,4.02,3.2,4.02,2030700,3.14603802904352,3.83244632628938,3.05070354331493,3.83244632628938,2130079.14657579,0.0,1.0
2002-09-11,3.25,3.48,3.13,3.4,697800,3.09837078617922,3.31764010335498,2.98396940330491,3.24137251477211,731949.194110695,0.0,1.0
2002-09-12,3.02,3.23,2.81,3.23,933400,2.87910146900346,3.07930388903351,2.67889904897342,3.07930388903351,979079.073922216,0.0,1.0
2002-09-13,3.21,3.4,2.85,2.92,1118000,3.06023699188779,3.24137251477211,2.71703284326486,2.78376698327487,1172713.09689847,0.0,1.0
2002-09-16,3.16,3.21,3.05,3.21,427900,3.01256974902349,3.06023699188779,2.90770181472204,3.06023699188779,448840.728231536,0.0,1.0
2002-09-17,3.08,3.29,3.01,3.21,333000,2.93630216044062,3.13650458047066,2.8695680204306,3.06023699188779,349296.476983177,0.0,1.0
2002-09-18,3.12,3.15,3.0,3.05,421700,2.97443595473205,3.00303630045063,2.86003457185774,2.90770181472204,442337.31034176,0.0,1.0
2002-09-19,3.04,3.12,3.01,3.12,296300,2.89816836614918,2.97443595473205,2.8695680204306,2.97443595473205,310800.438829176,0.0,1.0
2002-09-20,2.94,3.0,2.8,3.0,416500,2.80283388042059,2.86003457185774,2.66936560040056,2.86003457185774,436882.830821301,0.0,1.0
2002-09-23,2.8,2.98,2.56,2.91,298300,2.66936560040056,2.84096767471203,2.44056283465194,2.77423353470201,312898.315567813,0.0,1.0
2002-09-24,2.76,2.81,2.6,2.81,176200,2.63123180610913,2.67889904897342,2.47869662894338,2.67889904897342,184822.940673981,0.0,1.0
2002-09-25,2.84,2.98,2.7,2.84,254300,2.707499394692,2.84096767471203,2.57403111467197,2.707499394692,266745.027317784,0.0,1.0
2002-09-26,2.7,2.99,2.47,2.94,296400,2.57403111467197,2.85050112328489,2.35476179749621,2.80283388042059,310905.332666107,0.0,1.0
2002-09-27,2.74,2.86,2.62,2.7,242700,2.61216490896341,2.72656629183772,2.4977635260891,2.57403111467197,254577.342233685,0.0,1.0
2002-09-30,2.61,2.74,2.55,2.74,200700,2.48823007751624,2.61216490896341,2.43102938607908,2.61216490896341,210521.930722293,0.0,1.0
2002-10-01,2.6,2.69,2.52,2.68,239600,2.47869662894338,2.56449766609911,2.40242904036051,2.55496421752625,251325.633288797,0.0,1.0
2002-10-02,2.56,2.69,2.51,2.55,292900,2.44056283465194,2.56449766609911,2.39289559178765,2.43102938607908,307234.048373492,0.0,1.0
2002-10-03,2.6,2.6,2.41,2.6,250400,2.47869662894338,2.47869662894338,2.29756110605906,2.47869662894338,262654.16767744,0.0,1.0
2002-10-04,2.43,2.6,2.42,2.6,108000,2.31662800320477,2.47869662894338,2.30709455463191,2.47869662894338,113285.343886436,0.0,1.0
2002-10-07,2.15,2.41,2.12,2.41,201800,2.04969144316472,2.29756110605906,2.02109109744614,2.29756110605906,211675.762928544,0.0,1.0
2002-10-08,2.69,3.31,2.12,2.15,885300,2.56449766609911,3.15557147761638,2.02109109744614,2.04969144316472,928625.138357979,0.0,1.0
2002-10-09,2.41,2.65,2.36,2.4,518300,2.29756110605906,2.52636387180767,2.24989386319476,2.2880276574862,543664.756817959,0.0,1.0
2002-10-10,2.73,2.99,2.49,2.51,369700,2.60263146039055,2.85050112328489,2.37382869464193,2.39289559178765,387792.515137179,0.0,1.0
2002-10-11,2.71,2.9,2.67,2.75,269200,2.58356456324483,2.76470008612915,2.54543076895339,2.62169835753627,282374.209020635,0.0,1.0
2002-10-14,2.76,2.81,2.67,2.7,117100,2.63123180610913,2.67889904897342,2.54543076895339,2.57403111467197,122830.683047237,0.0,1.0
2002-10-15,2.6,2.95,2.55,2.79,253500,2.47869662894338,2.81236732899345,2.43102938607908,2.6598321518277,265905.876622329,0.0,1.0
2002-10-16,2.83,2.89,2.6,2.72,193400,2.69796594611914,2.75516663755629,2.47869662894338,2.59309801181769,202864.680626266,0.0,1.0
2002-10-17,2.93,2.95,2.76,2.8,174700,2.79330043184773,2.81236732899345,2.63123180610913,2.66936560040056,183249.533120003,0.0,1.0
2002-10-18,3.3,3.3,2.88,2.92,389100,3.14603802904352,3.14603802904352,2.74563318898344,2.78376698327487,408141.919501965,0.0,1.0
2002-10-21,3.68,4.05,3.3,3.3,629100,3.50830907481217,3.86104667200796,3.14603802904352,3.14603802904352,659887.128138489,0.0,1.0
2002-10-22,3.87,3.93,3.55,3.58,296500,3.68944459769649,3.74664528913365,3.384374243365,3.41297458908358,311010.226503039,0.0,1.0
2002-10-23,4.51,4.72,3.91,3.99,680700,4.29958530635948,4.49978772638952,3.72757839198793,3.8038459805708,714012.347995341,0.0,1.0
2002-10-24,4.02,4.95,3.99,4.65,880400,3.83244632628938,4.71905704356528,3.8038459805708,4.43305358637951,923485.340348316,0.0,1.0
2002-10-25,4.26,4.55,3.55,4.4,681300,4.061249092038,4.33771910065091,3.384374243365,4.19471737205803,714641.711016932,0.0,1.0
2002-10-28,4.33,4.65,4.18,4.3,480000,4.12798323204801,4.43305358637951,3.98498150345512,4.09938288632943,503490.417273049,0.0,1.0
2002-10-29,4.15,4.5,3.79,4.5,786200,3.95638115773655,4.29005185778662,3.61317700911362,4.29005185778662,824675.34595848,0.0,1.0
2002-10-30,4.05,4.24,3.62,3.8,861700,3.86104667200796,4.04218219489228,3.45110838337501,3.62271045768648,903870.192842053,0.0,1.0
2002-10-31,3.87,4.31,3.61,4.29,435200,3.68944459769649,4.10891633490229,3.44157493480215,4.08984943775658,456497.978327564,0.0,1.0
2002-11-01,4.04,4.04,3.75,3.8,222900,3.8515132234351,3.8515132234351,3.57504321482218,3.62271045768648,233808.362521172,0.0,1.0
2002-11-04,4.05,4.19,3.95,4.07,277800,3.86104667200796,3.99451495202798,3.76571218627936,3.88011356915367,291395.078996776,0.0,1.0
2002-11-05,4.05,4.06,3.96,4.0,132800,3.86104667200796,3.87058012058081,3.77524563485222,3.81337942914366,139299.015445543,0.0,1.0
2002-11-06,4.16,4.24,4.0,4.09,232900,3.96591460630941,4.04218219489228,3.81337942914366,3.89918046629939,244297.74621436,0.0,1.0
2002-11-07,4.26,4.36,4.03,4.14,257900,4.061249092038,4.15658357776659,3.84197977486224,3.94684770916369,270521.205447331,0.0,1.0
2002-11-08,4.25,5.0,3.8,4.26,1091200,4.05171564346514,4.76672428642958,3.62271045768648,4.061249092038,1144601.54860073,0.0,1.0
2002-11-11,3.9,4.26,3.9,4.25,273500,3.71804494341507,4.061249092038,3.71804494341507,4.05171564346514,286884.644008706,0.0,1.0
2002-11-12,4.0,4.07,3.91,3.98,188600,3.81337942914366,3.88011356915367,3.72757839198793,3.79431253199794,197829.776453535,0.0,1.0
2002-11-13,3.99,4.0,3.89,3.99,138500,3.8038459805708,3.81337942914366,3.70851149484221,3.8038459805708,145277.964150661,0.0,1.0
2002-11-14,4.07,4.12,3.92,4.0,166800,3.88011356915367,3.92778081201797,3.73711184056079,3.81337942914366,174962.920002384,0.0,1.0
2002-11-15,3.95,4.04,3.85,4.0,102500,3.76571218627936,3.8515132234351,3.67037770055077,3.81337942914366,107516.182855182,0.0,1.0
2002-11-18,3.95,4.03,3.95,3.96,93600,3.76571218627936,3.84197977486224,3.76571218627936,3.77524563485222,98180.6313682445,0.0,1.0
2002-11-19,3.84,3.99,3.81,3.95,207100,3.66084425197791,3.8038459805708,3.63224390625934,3.76571218627936,217235.136285934,0.0,1.0
2002-11-20,3.9,3.98,3.81,3.84,183600,3.71804494341507,3.79431253199794,3.63224390625934,3.66084425197791,192585.084606941,0.0,1.0
2002-11-21,3.9,3.95,3.82,3.93,129400,3.71804494341507,3.76571218627936,3.6417773548322,3.74664528913365,135732.624989859,0.0,1.0
2002-11-22,3.95,4.0,3.81,3.85,184100,3.76571218627936,3.81337942914366,3.63224390625934,3.67037770055077,193109.553791601,0.0,1.0
2002-11-25,4.68,4.68,4.0,4.0,415500,4.46165393209808,4.46165393209808,3.81337942914366,3.81337942914366,435833.892451983,0.0,1.0
2002-11-26,5.34,5.45,4.64,4.75,1111600,5.09086153790679,5.19572947220824,4.42352013780665,4.5283880721081,1165999.89133483,0.0,1.0
2002-11-27,5.49,5.95,5.1,5.5,749300,5.23386326649967,5.67240190085119,4.86205877215817,5.24339671507253,785969.520130615,0.0,1.0
2002-11-29,5.47,5.74,5.25,5.55,191000,5.21479636935396,5.47219948082115,5.00506050075105,5.29106395793683,200347.2285399,0.0,1.0
2002-12-02,6.38,6.4,5.57,5.57,669400,6.08234018948414,6.10140708662986,5.31013085508255,5.31013085508255,702159.344422038,0.0,1.0
2002-12-03,7.41,7.49,6.22,6.28,766000,7.06428539248863,7.1405529810715,5.92980501231839,5.98700570375555,803486.790898239,0.0,1.0
2002-12-04,6.57,7.41,6.3,7.41,977200,6.26347571236846,7.06428539248863,6.00607260090126,7.06428539248863,1025022.57449838,0.0,1.0
2002-12-05,6.7,7.03,6.15,6.65,349500,6.38741054381563,6.70201434671998,5.86307087230838,6.33974330095134,366603.960076938,0.0,1.0
2002-12-06,6.71,7.24,6.55,6.67,386500,6.39694399238849,6.90221676675003,6.24440881522274,6.35881019809705,405414.679741736,0.0,1.0
2002-12-09,6.55,6.98,6.45,6.7,260500,6.24440881522274,6.65434710385569,6.14907432949415,6.38741054381563,273248.445207561,0.0,1.0
2002-12-10,6.68,6.78,6.57,6.57,135300,6.36834364666991,6.4636781323985,6.26347571236846,6.26347571236846,141921.361368841,0.0,1.0
2002-12-11,6.94,6.95,6.57,6.68,186600,6.61621330956425,6.62574675813711,6.26347571236846,6.36834364666991,195731.899714898,0.0,1.0
2002-12-12,7.06,7.2,6.9,7.02,132800,6.73061469243856,6.86408297245859,6.57807951527281,6.69248089814712,139299.015445543,0.0,1.0
2002-12-13,6.91,7.06,6.91,7.06,110900,6.58761296384567,6.73061469243856,6.58761296384567,6.73061469243856,116327.265157461,0.0,1.0
2002-12-16,6.93,7.09,6.85,7.01,146100,6.60667986099139,6.75921503815714,6.53041227240852,6.68294744957426,153249.895757484,0.0,1.0
2002-12-17,7.06,7.1,6.89,6.93,130900,6.73061469243856,6.76874848673,6.56854606669995,6.60667986099139,137306.032543838,0.0,1.0
2002-12-18,7.02,7.08,6.89,7.05,126700,6.69248089814712,6.74968158958428,6.56854606669995,6.7210812438657,132900.491392698,0.0,1.0
2002-12-19,7.33,7.92,7.0,7.01,516800,6.98801780390576,7.55049126970445,6.67341400100141,6.68294744957426,542091.349263982,0.0,1.0
2002-12-20,6.33,7.6,5.49,7.4,1268000,6.03467294661984,7.24542091537295,5.23386326649967,7.05475194391577,1330053.8522963,0.0,1.0
2002-12-23,6.0,6.25,5.01,5.9,1120700,5.72006914371549,5.95840535803697,4.77625773500243,5.6247346579869,1175545.23049564,0.0,1.0
2002-12-24,5.94,6.05,5.65,5.76,91000,5.66286845227834,5.76773638657979,5.38639844366542,5.49126637796687,95453.3916080153,0.0,1.0
2002-12-26,6.64,6.89,5.95,5.95,304600,6.33020985237848,6.56854606669995,5.67240190085119,5.67240190085119,319506.627294522,0.0,1.0
2002-12-27,6.55,6.86,6.31,6.62,254000,6.24440881522274,6.53994572098138,6.01560604947412,6.31114295523276,266430.345806988,0.0,1.0
2002-12-30,6.4,6.72,6.28,6.55,217100,6.10140708662986,6.40647744096135,5.98700570375555,6.24440881522274,227724.519979122,0.0,1.0
2002-12-31,6.83,6.9,6.24,6.3,321700,6.5113453752628,6.57807951527281,5.94887190946411,6.00607260090126,337443.473409874,0.0,1.0
2003-01-02,7.16,7.43,6.79,6.93,402600,6.82594917816715,7.08335228963435,6.47321158097136,6.60667986099139,422302.587487769,0.0,1.0
2003-01-03,6.85,7.14,6.72,7.1,328000,6.53041227240852,6.80688228102143,6.40647744096135,6.76874848673,344051.785136583,0.0,1.0
2003-01-06,7.09,7.95,7.05,7.22,830700,6.75921503815714,7.57909161542302,6.7210812438657,6.88314986960431,871353.103393169,0.0,1.0
2003-01-07,6.99,7.4,6.9,7.1,298000,6.66388055242855,7.05475194391577,6.57807951527281,6.76874848673,312583.634057017,0.0,1.0
2003-01-08,6.76,7.05,6.76,6.97,307600,6.44461123525279,6.7210812438657,6.44461123525279,6.64481365528283,322653.442402478,0.0,1.0
2003-01-09,6.7,6.9,6.4,6.77,398100,6.38741054381563,6.57807951527281,6.10140708662986,6.45414468382564,417582.364825834,0.0,1.0
2003-01-10,6.75,6.8,6.61,6.7,259300,6.43507778667993,6.48274502954422,6.3016095066599,6.38741054381563,271989.719164378,0.0,1.0
2003-01-13,6.33,6.78,5.75,6.76,747400,6.03467294661984,6.4636781323985,5.48173292939401,6.44461123525279,783976.537228909,0.0,1.0
2003-01-14,5.97,6.32,5.8,6.32,365300,5.69146879799691,6.02513949804698,5.52940017225831,6.02513949804698,383177.186312176,0.0,1.0
2003-01-15,5.65,5.96,5.5,5.96,457600,5.38639844366542,5.68193534942405,5.24339671507253,5.68193534942405,479994.197800306,0.0,1.0
2003-01-16,5.82,5.95,5.65,5.65,264400,5.54846706940403,5.67240190085119,5.38639844366542,5.38639844366542,277339.304847904,0.0,1.0
2003-01-17,5.67,5.81,5.62,5.79,203800,5.40546534081114,5.53893362083117,5.35779809794684,5.51986672368545,213773.639667182,0.0,1.0
2003-01-21,5.41,5.74,5.25,5.68,235500,5.1575956779168,5.47219948082115,5.00506050075105,5.414998789384,247024.985974589,0.0,1.0
2003-01-22,5.06,5.52,5.05,5.5,233700,4.82392497786673,5.26246361221825,4.81439152929387,5.24339671507253,245136.896909815,0.0,1.0
2003-01-23,4.65,5.15,4.44,5.02,471000,4.43305358637951,4.90972601502246,4.23285116634946,4.78579118357529,494049.971949178,0.0,1.0
2003-01-24,4.88,4.95,4.6,4.66,268600,4.65232290355527,4.71905704356528,4.38538634351521,4.44258703495236,281744.845999043,0.0,1.0
2003-01-27,4.6,5.24,4.57,4.8,220000,4.38538634351521,4.9955270521782,4.35678599779663,4.57605531497239,230766.441250147,0.0,1.0
2003-01-28,4.86,5.05,4.66,4.69,142300,4.63325600640955,4.81439152929387,4.44258703495236,4.47118738067094,149263.929954072,0.0,1.0
2003-01-29,4.85,4.95,4.7,4.86,400700,4.62372255783669,4.71905704356528,4.4807208292438,4.63325600640955,420309.604586063,0.0,1.0
2003-01-30,4.71,5.15,4.68,4.93,434600,4.49025427781666,4.90972601502246,4.46165393209808,4.69999014641956,455868.615305972,0.0,1.0
2003-01-31,4.85,4.93,4.68,4.7,319500,4.62372255783669,4.69999014641956,4.46165393209808,4.4807208292438,335135.808997373,0.0,1.0
2003-02-03,5.04,5.3,4.88,4.89,323800,4.80485808072101,5.05272774361535,4.65232290355527,4.66185635212812,339646.243985444,0.0,1.0
2003-02-04,4.97,5.1,4.89,5.05,265500,4.738123940711,4.86205877215817,4.66185635212812,4.81439152929387,278493.137054155,0.0,1.0
2003-02-05,5.19,5.4,5.0,5.0,428700,4.9478598093139,5.14806222934394,4.76672428642958,4.76672428642958,449679.878926991,0.0,1.0
2003-02-06,5.65,5.76,5.26,5.29,344100,5.38639844366542,5.49126637796687,5.01459394932391,5.04319429504249,360939.692882616,0.0,1.0
2003-02-07,5.48,6.04,5.4,5.72,492600,5.22432981792682,5.75820293800693,5.14806222934394,5.45313258367543,516707.040726465,0.0,1.0
2003-02-10,5.5,5.71,5.32,5.5,132400,5.24339671507253,5.44359913510258,5.07179464076107,5.24339671507253,138879.440097816,0.0,1.0
2003-02-11,5.21,5.58,5.1,5.55,180500,4.96692670645962,5.31966430365541,4.86205877215817,5.29106395793683,189333.375662052,0.0,1.0
2003-02-12,5.22,5.42,4.97,5.31,186900,4.97646015503248,5.16712912648966,4.738123940711,5.06226119218821,196046.581225693,0.0,1.0
2003-02-13,5.43,5.6,5.2,5.4,242800,5.17666257506252,5.33873120080112,4.95739325788676,5.14806222934394,254682.236070617,0.0,1.0
2003-02-14,5.34,5.57,5.05,5.48,211000,5.09086153790679,5.31013085508255,4.81439152929387,5.22432981792682,221325.995926277,0.0,1.0
2003-02-18,7.6,7.68,6.65,7.2,1574100,7.24542091537295,7.32168850395583,6.33974330095134,6.86408297245859,1651133.8871448,0.0,1.0
2003-02-19,8.55,9.79,7.75,7.75,3338300,8.15109852979457,9.33324615282911,7.38842264396584,7.38842264396584,3501670.95829712,0.0,1.0
2003-02-20,8.39,9.35,8.37,8.6,1264500,7.99856335262883,8.9137744156233,7.97949645548311,8.19876577265887,1326382.56800369,0.0,1.0
2003-02-21,8.25,8.67,8.0,8.65,832000,7.8650950726088,8.26549991266888,7.62675885828732,8.24643301552316,872716.723273283,0.0,1.0
2003-02-24,8.54,8.76,8.0,8.0,625700,8.14156508122171,8.35130094982462,7.62675885828732,7.62675885828732,656320.737682805,0.0,1.0
2003-02-25,7.26,8.55,7.0,8.54,1663400,6.92128366389574,8.15109852979457,6.67341400100141,8.14156508122171,1744804.08352498,0.0,1.0
2003-02-26,7.3,7.97,7.25,7.8,1017000,6.95941745818718,7.59815851256874,6.91175021532288,7.43608988683014,1066770.32159727,0.0,1.0
2003-02-27,6.74,7.55,6.53,7.55,725900,6.42554433810707,7.19775367250866,6.22534191807703,7.19775367250866,761424.362288553,0.0,1.0
2003-02-28,6.25,6.57,6.0,6.5,702300,5.95840535803697,6.26347571236846,5.72006914371549,6.19674157235845,736669.416772629,0.0,1.0
2003-03-03,6.28,6.4,6.15,6.28,232900,5.98700570375555,6.10140708662986,5.86307087230838,5.98700570375555,244297.74621436,0.0,1.0
2003-03-04,6.05,6.23,6.02,6.22,198200,5.76773638657979,5.93933846089125,5.73913604086121,5.92980501231839,207899.584798996,0.0,1.0
2003-03-05,5.81,6.09,5.8,6.01,345700,5.53893362083117,5.80587018087122,5.52940017225831,5.72960259228835,362617.994273526,0.0,1.0
2003-03-06,6.25,6.25,5.8,5.86,276200,5.95840535803697,5.95840535803697,5.52940017225831,5.58660086369546,289716.777605866,0.0,1.0
2003-03-07,6.11,6.32,6.0,6.02,207600,5.82493707801694,6.02513949804698,5.72006914371549,5.73913604086121,217759.605470593,0.0,1.0
2003-03-10,5.7,6.08,5.68,6.05,304700,5.43406568652972,5.79633673229836,5.414998789384,5.76773638657979,319611.521131454,0.0,1.0
2003-03-11,5.51,5.83,5.5,5.75,208300,5.25293016364539,5.55800051797688,5.24339671507253,5.48173292939401,218493.862329117,0.0,1.0
2003-03-12,5.23,5.5,5.15,5.5,311600,4.98599360360534,5.24339671507253,4.90972601502246,5.24339671507253,326849.195879754,0.0,1.0
2003-03-13,5.52,5.58,5.26,5.3,249700,5.26246361221825,5.31966430365541,5.01459394932391,5.05272774361535,261919.910818917,0.0,1.0
2003-03-14,5.75,5.95,5.67,5.95,245100,5.48173292939401,5.67240190085119,5.40546534081114,5.67240190085119,257094.79432005,0.0,1.0
2003-03-17,5.99,6.15,5.77,5.77,250300,5.71053569514263,5.86307087230838,5.50079982653973,5.50079982653973,262549.273840508,0.0,1.0
2003-03-18,5.94,6.1,5.84,6.09,152900,5.66286845227834,5.81540362944408,5.56753396654974,5.80587018087122,160382.676668852,0.0,1.0
2003-03-19,5.89,6.2,5.86,6.1,334600,5.61520120941404,5.91073811517267,5.58660086369546,5.81540362944408,350974.778374087,0.0,1.0
2003-03-20,5.8,5.94,5.75,5.89,143900,5.52940017225831,5.66286845227834,5.48173292939401,5.61520120941404,150942.231344983,0.0,1.0
2003-03-21,6.22,6.23,5.76,5.85,426400,5.92980501231839,5.93933846089125,5.49126637796687,5.5770674151226,447267.320677558,0.0,1.0
2003-03-24,6.21,6.42,6.0,6.12,281600,5.92027156374553,6.12047398377557,5.72006914371549,5.8344705265898,295381.044800188,0.0,1.0
2003-03-25,6.5,6.57,6.25,6.25,285000,6.19674157235845,6.26347571236846,5.95840535803697,5.95840535803697,298947.435255872,0.0,1.0
2003-03-26,6.78,6.84,6.41,6.45,280700,6.4636781323985,6.52087882383566,6.11094053520272,6.14907432949415,294437.000267802,0.0,1.0
2003-03-27,7.05,7.33,6.55,6.75,307600,6.7210812438657,6.98801780390576,6.24440881522274,6.43507778667993,322653.442402478,0.0,1.0
2003-03-28,7.15,7.35,6.98,7.0,387900,6.81641572959429,7.00708470105148,6.65434710385569,6.67341400100141,406883.193458782,0.0,1.0
2003-03-31,6.85,7.23,6.75,7.11,311100,6.53041227240852,6.89268331817717,6.43507778667993,6.77828193530286,326324.726695094,0.0,1.0
2003-04-01,6.76,6.95,6.6,6.75,316700,6.44461123525279,6.62574675813711,6.29207605808704,6.43507778667993,332198.78156328,0.0,1.0
2003-04-02,7.02,7.07,6.85,6.85,287600,6.69248089814712,6.74014814101142,6.53041227240852,6.53041227240852,301674.675016102,0.0,1.0
2003-04-03,6.85,7.16,6.8,7.12,147300,6.53041227240852,6.82594917816715,6.48274502954422,6.78781538387572,154508.621800667,0.0,1.0
2003-04-04,6.88,7.0,6.8,6.95,63500,6.5590126181271,6.67341400100141,6.48274502954422,6.62574675813711,66607.586451747,0.0,1.0
2003-04-07,6.83,7.1,6.82,6.98,121000,6.5113453752628,6.76874848673,6.50181192668994,6.65434710385569,126921.542687581,0.0,1.0
2003-04-08,6.75,6.85,6.7,6.8,116300,6.43507778667993,6.53041227240852,6.38741054381563,6.48274502954422,121991.532351782,0.0,1.0
2003-04-09,6.72,6.84,6.7,6.8,47900,6.40647744096135,6.52087882383566,6.38741054381563,6.48274502954422,50244.1478903729,0.0,1.0
2003-04-10,6.63,6.78,6.6,6.78,79500,6.32067640380562,6.4636781323985,6.29207605808704,6.4636781323985,83390.6003608486,0.0,1.0
2003-04-11,6.48,6.66,6.45,6.65,127900,6.17767467521273,6.34927674952419,6.14907432949415,6.33974330095134,134159.217435881,0.0,1.0
2003-04-14,6.45,6.5,6.37,6.48,60900,6.14907432949415,6.19674157235845,6.07280674091128,6.17767467521273,63880.346691518,0.0,1.0
2003-04-15,6.35,6.49,6.34,6.48,76200,6.05373984376556,6.18720812378559,6.0442063951927,6.17767467521273,79929.1037420964,0.0,1.0
2003-04-16,6.4,6.42,6.25,6.35,138300,6.10140708662986,6.12047398377557,5.95840535803697,6.05373984376556,145068.176476797,0.0,1.0
2003-04-17,6.85,7.05,6.43,6.45,178700,6.53041227240852,6.7210812438657,6.13000743234843,6.14907432949415,187445.286597279,0.0,1.0
2003-04-21,6.67,6.98,6.65,6.9,190000,6.35881019809705,6.65434710385569,6.33974330095134,6.57807951527281,199298.290170582,0.0,1.0
2003-04-22,6.7,6.84,6.57,6.67,116600,6.38741054381563,6.52087882383566,6.26347571236846,6.35881019809705,122306.213862578,0.0,1.0
2003-04-23,6.81,7.03,6.65,6.66,126400,6.49227847811708,6.70201434671998,6.33974330095134,6.34927674952419,132585.809881903,0.0,1.0
2003-04-24,6.86,6.91,6.65,6.66,99300,6.53994572098138,6.58761296384567,6.33974330095134,6.34927674952419,104159.580073362,0.0,1.0
2003-04-25,6.86,6.95,6.75,6.91,85600,6.53994572098138,6.62574675813711,6.43507778667993,6.58761296384567,89789.1244136936,0.0,1.0
2003-04-28,7.38,7.39,6.78,6.85,291100,7.03568504677005,7.04521849534291,6.4636781323985,6.53041227240852,305345.959308718,0.0,1.0
2003-04-29,7.71,7.85,7.3,7.52,459100,7.3502888496744,7.48375712969443,6.95941745818718,7.16915332679008,481567.605354285,0.0,1.0
2003-04-30,7.6,8.03,7.45,7.67,451500,7.24542091537295,7.6553592040059,7.10241918678007,7.31215505538297,473595.673747461,0.0,1.0
2003-05-01,8.02,8.5,7.7,7.7,936800,7.64582575543304,8.10343128693028,7.34075540110155,7.34075540110155,982645.464377899,0.0,1.0
2003-05-02,8.21,8.27,7.85,8.02,347500,7.82696127831736,7.88416196975452,7.48375712969443,7.64582575543304,364506.083338301,0.0,1.0
2003-05-05,8.36,8.45,8.2,8.2,252700,7.96996300691025,8.05576404406598,7.8174278297445,7.8174278297445,265066.725926873,0.0,1.0
2003-05-06,8.32,8.49,8.25,8.36,166700,7.93182921261881,8.09389783835742,7.8650950726088,7.96996300691025,174858.026165452,0.0,1.0
2003-05-07,8.26,8.33,8.2,8.2,201200,7.87462852118166,7.94136266119167,7.8174278297445,7.8174278297445,211046.399906953,0.0,1.0
2003-05-08,8.25,8.32,8.21,8.25,97000,7.8650950726088,7.93182921261881,7.82696127831736,7.8650950726088,101747.021823928,0.0,1.0
2003-05-09,8.72,8.74,8.25,8.25,310900,8.31316715553318,8.3322340526789,7.8650950726088,7.8650950726088,326114.939021231,0.0,1.0
2003-05-12,9.06,9.15,8.5,8.57,445700,8.63730440701039,8.72310544416612,8.10343128693028,8.17016542694029,467511.831205412,0.0,1.0
2003-05-13,9.31,9.37,9.0,9.0,289300,8.87564062133187,8.93284131276902,8.58010371557324,8.58010371557324,303457.870243943,0.0,1.0
2003-05-14,8.9,9.75,8.56,9.43,641500,8.48476922984464,9.29511235853767,8.16063197836743,8.99004200420618,672893.963918043,0.0,1.0
2003-05-15,9.25,9.3,8.8,8.8,280600,8.81843992989471,8.86610717275901,8.38943474411605,8.38943474411605,294332.10643087,0.0,1.0
2003-05-16,9.1,9.26,9.1,9.2,285400,8.67543820130183,8.82797337846757,8.67543820130183,8.77077268703042,299367.0106036,0.0,1.0
2003-05-19,8.43,9.04,8.33,9.03,353100,8.03669714692026,8.61823750986467,7.94136266119167,8.60870406129181,370380.138206486,0.0,1.0
2003-05-20,8.21,8.53,8.05,8.18,273900,7.82696127831736,8.13203163264885,7.67442610115162,7.79836093259878,287304.219356433,0.0,1.0
2003-05-21,8.28,8.28,7.75,8.26,278300,7.89369541832738,7.89369541832738,7.38842264396584,7.87462852118166,291919.548181436,0.0,1.0
2003-05-22,8.5,8.85,8.25,8.25,208500,8.10343128693028,8.43710198698035,7.8650950726088,7.8650950726088,218703.65000298,0.0,1.0
2003-05-23,8.48,8.5,8.38,8.48,66200,8.08436438978456,8.10343128693028,7.98902990405597,8.08436438978456,69439.7200489079,0.0,1.0
2003-05-27,8.76,8.82,8.26,8.4,192200,8.35130094982462,8.40850164126177,7.87462852118166,8.00809680120169,201605.954583083,0.0,1.0
2003-05-28,9.03,9.3,8.76,8.78,309400,8.60870406129181,8.86610717275901,8.35130094982462,8.37036784697033,324541.531467252,0.0,1.0
2003-05-29,8.96,9.2,8.94,9.05,192900,8.5419699212818,8.77077268703042,8.52290302413608,8.62777095843753,202340.211441606,0.0,1.0
2003-05-30,9.06,9.19,8.9,8.9,142400,8.63730440701039,8.76123923845756,8.48476922984464,8.48476922984464,149368.823791004,0.0,1.0
2003-06-02,8.8,9.33,8.8,9.16,246700,8.38943474411605,8.89470751847759,8.38943474411605,8.73263889273898,258773.095710961,0.0,1.0
2003-06-03,8.95,9.0,8.7,8.83,156300,8.53243647270894,8.58010371557324,8.29410025838746,8.41803508983463,163949.067124536,0.0,1.0
2003-06-04,9.09,9.15,8.91,9.05,165600,8.66590475272897,8.72310544416612,8.4943026784175,8.62777095843753,173704.193959202,0.0,1.0
2003-06-05,9.5,9.55,9.06,9.19,334100,9.05677614421619,9.10444338708049,8.63730440701039,8.76123923845756,350450.309189428,0.0,1.0
2003-06-06,9.85,10.45,9.6,9.6,584800,9.39044684426626,9.96245375863781,9.15211062994478,9.15211062994478,613419.158377664,0.0,1.0
2003-06-09,10.44,10.74,9.85,9.85,619200,9.95292031006495,10.2389237672507,9.39044684426626,9.39044684426626,649502.638282232,0.0,1.0
2003-06-10,10.71,10.94,10.55,10.55,359400,10.2103234215322,10.4295927387079,10.0577882443664,10.0577882443664,376988.449933193,0.0,1.0
2003-06-11,10.45,10.9,10.19,10.8,294800,9.96245375863781,10.3914589444165,9.71458409574347,10.2961244586879,309227.031275197,0.0,1.0
2003-06-12,9.95,10.5,9.81,10.25,488400,9.48578132999485,10.0101210015021,9.35231304997483,9.77178478718063,512301.499575327,0.0,1.0
2003-06-13,10.0,10.16,9.94,10.05,144700,9.53344857285915,9.6859837500249,9.476247881422,9.58111581572345,151781.382040438,0.0,1.0
2003-06-16,10.13,10.25,9.85,10.01,177600,9.65738340430632,9.77178478718063,9.39044684426626,9.54298202143201,186291.454391028,0.0,1.0
2003-06-17,10.6,10.71,10.04,10.18,266000,10.1054554872307,10.2103234215322,9.57158236715059,9.70505064717061,279017.606238814,0.0,1.0
2003-06-18,10.63,10.7,10.25,10.55,191600,10.1340558329493,10.2007899729593,9.77178478718063,10.0577882443664,200976.591561491,0.0,1.0
2003-06-19,10.7,10.85,10.5,10.7,251800,10.2007899729593,10.3437917015522,10.0101210015021,10.2007899729593,264122.681394486,0.0,1.0
2003-06-20,10.47,10.8,10.1,10.78,311000,9.98152065578353,10.2961244586879,9.62878305858774,10.2770575615422,326219.832858163,0.0,1.0
2003-06-23,9.73,10.37,9.31,10.37,363400,9.27604546139195,9.88618617005494,8.87564062133187,9.88618617005494,381184.20341047,0.0,1.0
2003-06-24,9.52,9.7,9.4,9.6,172100,9.07584304136191,9.24744511567338,8.9614416584876,9.15211062994478,180522.293359774,0.0,1.0
2003-06-25,9.63,9.9,9.5,9.5,102400,9.18071097566336,9.43811408713056,9.05677614421619,9.05677614421619,107411.28901825,0.0,1.0
2003-06-26,9.88,9.88,9.66,9.7,90000,9.41904718998484,9.41904718998484,9.20931132138194,9.24744511567338,94404.4532386966,0.0,1.0
2003-06-27,9.68,9.95,9.68,9.83,116800,9.22837821852766,9.48578132999485,9.22837821852766,9.37137994712054,122516.001536442,0.0,1.0
2003-06-30,10.35,10.35,9.6,9.6,298800,9.86711927290922,9.86711927290922,9.15211062994478,9.15211062994478,313422.784752473,0.0,1.0
2003-07-01,10.02,10.27,9.91,10.25,134500,9.55251547000487,9.79085168432635,9.44764753570342,9.77178478718063,141082.210673385,0.0,1.0
2003-07-02,10.02,10.2,9.8,10.05,149800,9.55251547000487,9.72411754431633,9.34277960140197,9.58111581572345,157130.967723964,0.0,1.0
2003-07-03,9.95,10.07,9.88,10.0,40600,9.48578132999485,9.60018271286916,9.41904718998484,9.53344857285915,42586.8977943454,0.0,1.0
2003-07-07,10.3,10.3,10.0,10.0,175600,9.81945203004492,9.81945203004492,9.53344857285915,9.53344857285915,184193.57765239,0.0,1.0
2003-07-08,10.28,10.37,10.08,10.15,157700,9.80038513289921,9.88618617005494,9.60971616144202,9.67645030145204,165417.580841583,0.0,1.0
2003-07-09,10.58,10.58,10.15,10.18,207100,10.086388590085,10.086388590085,9.67645030145204,9.70505064717061,217235.136285934,0.0,1.0
2003-07-10,10.59,10.65,10.39,10.53,98400,10.0959220386578,10.153122730095,9.90525306720066,10.0387213472207,103215.535540975,0.0,1.0
2003-07-11,8.55,10.98,8.25,10.56,1701200,8.15109852979457,10.4677265329993,7.8650950726088,10.0673216929393,1784453.95388523,0.0,1.0
2003-07-14,8.82,9.17,8.0,8.05,629800,8.40850164126177,8.74217234131184,7.62675885828732,7.67442610115162,660621.384997012,0.0,1.0
2003-07-15,8.91,9.25,8.8,8.85,265200,8.4943026784175,8.81843992989471,8.38943474411605,8.43710198698035,278178.455543359,0.0,1.0
2003-07-16,8.35,9.1,8.31,9.1,444100,7.96042955833739,8.67543820130183,7.92229576404595,8.67543820130183,465833.529814502,0.0,1.0
2003-07-17,8.38,8.45,8.33,8.33,94600,7.98902990405597,8.05576404406598,7.94136266119167,7.94136266119167,99229.5697375632,0.0,1.0
2003-07-18,8.33,8.5,8.27,8.4,130600,7.94136266119167,8.10343128693028,7.88416196975452,8.00809680120169,136991.351033042,0.0,1.0
2003-07-21,6.76,8.15,6.72,8.15,878700,6.44461123525279,7.76976058688021,6.40647744096135,7.76976058688021,921702.145120473,0.0,1.0
2003-07-22,7.1,7.22,6.65,6.9,601800,6.76874848673,6.88314986960431,6.33974330095134,6.57807951527281,631251.110656084,0.0,1.0
2003-07-23,6.98,7.2,6.84,7.18,269500,6.65434710385569,6.86408297245859,6.52087882383566,6.84501607531287,282688.89053143,0.0,1.0
2003-07-24,7.32,7.38,6.95,7.09,236300,6.9784843553329,7.03568504677005,6.62574675813711,6.75921503815714,247864.136670044,0.0,1.0
2003-07-25,7.65,7.85,7.25,7.27,194300,7.29308815823725,7.48375712969443,6.91175021532288,6.9308171124686,203808.725158653,0.0,1.0
2003-07-28,7.42,7.85,7.42,7.65,153400,7.07381884106149,7.48375712969443,7.07381884106149,7.29308815823725,160907.145853512,0.0,1.0
2003-07-29,7.3,7.55,7.12,7.52,210500,6.95941745818718,7.19775367250866,6.78781538387572,7.16915332679008,220801.526741618,0.0,1.0
2003-07-30,7.37,7.53,7.26,7.4,101200,7.02615159819719,7.17868677536294,6.92128366389574,7.05475194391577,106152.562975068,0.0,1.0
2003-07-31,7.61,7.8,7.47,7.47,206300,7.25495436394581,7.43608988683014,7.12148608392579,7.12148608392579,216395.985590479,0.0,1.0
2003-08-01,7.6,7.82,7.6,7.6,93900,7.24542091537295,7.45515678397586,7.24542091537295,7.24542091537295,98495.3128790401,0.0,1.0
2003-08-04,7.37,7.6,7.25,7.6,92800,7.02615159819719,7.24542091537295,6.91175021532288,7.24542091537295,97341.4806727894,0.0,1.0
2003-08-05,6.12,6.9,5.9,6.9,1321600,5.8344705265898,6.57807951527281,5.6247346579869,6.57807951527281,1386276.94889179,0.0,1.0
2003-08-06,5.25,6.22,5.11,6.22,1486800,5.00506050075105,5.92980501231839,4.87159222073103,5.92980501231839,1559561.56750327,0.0,1.0
2003-08-07,4.7,5.02,4.0,5.0,1398800,4.4807208292438,4.78579118357529,3.81337942914366,4.76672428642958,1467254.99100321,0.0,1.0
2003-08-08,5.23,5.61,4.72,4.8,556300,4.98599360360534,5.34826464937398,4.49978772638952,4.57605531497239,583524.414852076,0.0,1.0
2003-08-11,5.31,5.5,5.2,5.5,159700,5.06226119218821,5.24339671507253,4.95739325788676,5.24339671507253,167515.45758022,0.0,1.0
2003-08-12,5.2,5.32,5.1,5.3,161800,4.95739325788676,5.07179464076107,4.86205877215817,5.05272774361535,169718.22815579,0.0,1.0
2003-08-13,5.12,5.33,4.94,5.33,376500,4.88112566930389,5.08132808933393,4.70952359499242,5.08132808933393,394925.296048547,0.0,1.0
2003-08-14,5.34,5.35,5.22,5.22,112500,5.09086153790679,5.10039498647965,4.97646015503248,4.97646015503248,118005.566548371,0.0,1.0
2003-08-15,5.23,5.4,5.15,5.39,91100,4.98599360360534,5.14806222934394,4.90972601502246,5.13852878077108,95558.2854449472,0.0,1.0
2003-08-18,5.21,5.3,5.13,5.18,137300,4.96692670645962,5.05272774361535,4.89065911787674,4.93832636074104,144019.238107478,0.0,1.0
2003-08-19,5.35,5.42,5.2,5.2,155400,5.10039498647965,5.16712912648966,4.95739325788676,4.95739325788676,163005.022592149,0.0,1.0
2003-08-20,5.69,5.75,5.35,5.35,240400,5.42453223795686,5.48173292939401,5.10039498647965,5.10039498647965,252164.783984252,0.0,1.0
2003-08-21,6.0,6.0,5.76,5.85,301400,5.72006914371549,5.72006914371549,5.49126637796687,5.5770674151226,316150.024512702,0.0,1.0
2003-08-22,5.85,6.0,5.8,5.93,215400,5.5770674151226,5.72006914371549,5.52940017225831,5.65333500370548,225941.324751281,0.0,1.0
2003-08-25,5.69,5.89,5.69,5.89,102900,5.42453223795686,5.61520120941404,5.42453223795686,5.61520120941404,107935.75820291,0.0,1.0
2003-08-26,5.83,5.85,5.32,5.64,117700,5.55800051797688,5.5770674151226,5.07179464076107,5.37686499509256,123460.046068829,0.0,1.0
2003-08-27,5.66,5.82,5.65,5.8,39200,5.39593189223828,5.54846706940403,5.38639844366542,5.52940017225831,41118.3840772989,0.0,1.0
2003-08-28,5.82,5.9,5.64,5.76,129700,5.54846706940403,5.6247346579869,5.37686499509256,5.49126637796687,136047.306500655,0.0,1.0
2003-08-29,5.6,5.92,5.6,5.92,111100,5.33873120080112,5.64380155513262,5.33873120080112,5.64380155513262,116537.052831324,0.0,1.0
2003-09-02,5.55,5.65,5.47,5.64,108500,5.29106395793683,5.38639844366542,5.21479636935396,5.37686499509256,113809.813071095,0.0,1.0
2003-09-03,5.82,5.94,5.49,5.7,242300,5.54846706940403,5.66286845227834,5.23386326649967,5.43406568652972,254157.766885957,0.0,1.0
2003-09-04,6.34,6.47,5.83,5.92,268300,6.0442063951927,6.16814122663987,5.55800051797688,5.64380155513262,281430.164488248,0.0,1.0
2003-09-05,6.42,6.49,6.32,6.35,131500,6.12047398377557,6.18720812378559,6.02513949804698,6.05373984376556,137935.395565429,0.0,1.0
2003-09-08,6.5,6.76,6.46,6.46,194900,6.19674157235845,6.44461123525279,6.15860777806701,6.15860777806701,204438.088180244,0.0,1.0
2003-09-09,7.15,8.17,6.52,6.58,2027500,6.81641572959429,7.78882748402593,6.21580846950417,6.27300916094132,2126722.54379397,0.0,1.0
2003-09-10,7.06,7.35,6.88,7.25,355400,6.73061469243856,7.00708470105148,6.5590126181271,6.91175021532288,372792.696455919,0.0,1.0
2003-09-11,6.98,7.19,6.95,7.1,154800,6.65434710385569,6.85454952388573,6.62574675813711,6.76874848673,162375.659570558,0.0,1.0
2003-09-12,6.88,7.05,6.6,7.05,140400,6.5590126181271,6.7210812438657,6.29207605808704,6.7210812438657,147270.947052367,0.0,1.0
2003-09-15,6.87,7.06,6.85,6.98,85200,6.54947916955424,6.73061469243856,6.53041227240852,6.65434710385569,89369.549065966,0.0,1.0
2003-09-16,7.05,7.21,6.88,6.88,206800,6.7210812438657,6.87361642103145,6.5590126181271,6.5590126181271,216920.454775138,0.0,1.0
2003-09-17,6.96,7.05,6.91,7.03,79900,6.63528020670997,6.7210812438657,6.58761296384567,6.70201434671998,83810.1757085761,0.0,1.0
2003-09-18,7.0,7.1,6.96,7.04,151100,6.67341400100141,6.76874848673,6.63528020670997,6.71154779529284,158494.587604078,0.0,1.0
2003-09-19,7.12,7.13,6.96,7.0,143600,6.78781538387572,6.79734883244857,6.63528020670997,6.67341400100141,150627.549834187,0.0,1.0
2003-09-22,7.09,7.11,7.0,7.02,131400,6.75921503815714,6.77828193530286,6.67341400100141,6.69248089814712,137830.501728497,0.0,1.0
2003-09-23,7.15,7.19,7.03,7.07,135700,6.81641572959429,6.85454952388573,6.70201434671998,6.74014814101142,142340.936716568,0.0,1.0
2003-09-24,6.8,7.4,6.72,7.08,232200,6.48274502954422,7.05475194391577,6.40647744096135,6.74968158958428,243563.489355837,0.0,1.0
2003-09-25,6.55,6.97,6.52,6.75,151900,6.24440881522274,6.64481365528283,6.21580846950417,6.43507778667993,159333.738299533,0.0,1.0
2003-09-26,6.13,6.4,6.12,6.3,251400,5.84400397516266,6.10140708662986,5.8344705265898,6.00607260090126,263703.106046759,0.0,1.0
2003-09-29,6.23,6.4,6.11,6.11,97200,5.93933846089125,6.10140708662986,5.82493707801694,5.82493707801694,101956.809497792,0.0,1.0
2003-09-30,6.16,6.37,6.04,6.28,278500,5.87260432088124,6.07280674091128,5.75820293800693,5.98700570375555,292129.3358553,0.0,1.0
2003-10-01,6.22,6.34,6.1,6.21,122900,5.92980501231839,6.0442063951927,5.81540362944408,5.92027156374553,128914.525589287,0.0,1.0
2003-10-02,6.41,6.42,6.15,6.15,81100,6.11094053520272,6.12047398377557,5.86307087230838,5.86307087230838,85068.9017517587,0.0,1.0
2003-10-03,6.42,6.49,6.35,6.41,80300,6.12047398377557,6.18720812378559,6.05373984376556,6.11094053520272,84229.7510563038,0.0,1.0
2003-10-06,6.25,6.45,6.16,6.37,112000,5.95840535803697,6.14907432949415,5.87260432088124,6.07280674091128,117481.097363711,0.0,1.0
2003-10-07,6.34,6.42,6.2,6.2,90100,6.0442063951927,6.12047398377557,5.91073811517267,5.91073811517267,94509.3470756285,0.0,1.0
2003-10-08,5.95,6.34,5.88,6.28,201400,5.67240190085119,6.0442063951927,5.60566776084118,5.98700570375555,211256.187580817,0.0,1.0
2003-10-09,5.86,6.0,5.76,5.98,218800,5.58660086369546,5.72006914371549,5.49126637796687,5.70100224656977,229507.715206965,0.0,1.0
2003-10-10,5.91,5.98,5.81,5.92,100300,5.63426810655976,5.70100224656977,5.53893362083117,5.64380155513262,105208.518442681,0.0,1.0
2003-10-13,6.22,6.23,5.92,5.95,116200,5.92980501231839,5.93933846089125,5.64380155513262,5.67240190085119,121886.63851485,0.0,1.0
2003-10-14,6.22,6.34,6.11,6.2,77300,5.92980501231839,6.0442063951927,5.82493707801694,5.91073811517267,81082.9359483472,0.0,1.0
2003-10-15,6.25,6.32,5.98,6.3,51300,5.95840535803697,6.02513949804698,5.70100224656977,6.00607260090126,53810.538346057,0.0,1.0
2003-10-16,6.11,6.29,6.1,6.25,73500,5.82493707801694,5.99653915232841,5.81540362944408,5.95840535803697,77096.9701449355,0.0,1.0
2003-10-17,5.98,6.25,5.93,6.18,54500,5.70100224656977,5.95840535803697,5.65333500370548,5.89167121802695,57167.1411278774,0.0,1.0
2003-10-20,6.0,6.0,5.76,5.88,68300,5.72006914371549,5.72006914371549,5.49126637796687,5.60566776084118,71642.4906244775,0.0,1.0
2003-10-21,5.89,5.96,5.75,5.95,129000,5.61520120941404,5.68193534942405,5.48173292939401,5.67240190085119,135313.049642132,0.0,1.0
2003-10-22,5.73,5.93,5.7,5.85,78800,5.46266603224829,5.65333500370548,5.43406568652972,5.5770674151226,82656.3435023255,0.0,1.0
2003-10-23,5.48,5.66,5.26,5.65,198100,5.22432981792682,5.39593189223828,5.01459394932391,5.38639844366542,207794.690962064,0.0,1.0
2003-10-24,5.32,5.48,5.26,5.45,109700,5.07179464076107,5.22432981792682,5.01459394932391,5.19572947220824,115068.539114278,0.0,1.0
2003-10-27,5.65,5.69,5.35,5.35,101800,5.38639844366542,5.42453223795686,5.10039498647965,5.10039498647965,106781.925996659,0.0,1.0
2003-10-28,6.0,6.0,5.75,5.75,142800,5.72006914371549,5.72006914371549,5.48173292939401,5.48173292939401,149788.399138732,0.0,1.0
2003-10-29,6.19,6.3,5.8,6.0,149000,5.90120466659981,6.00607260090126,5.52940017225831,5.72006914371549,156291.817028509,0.0,1.0
2003-10-30,6.09,6.35,6.05,6.24,124800,5.80587018087122,6.05373984376556,5.76773638657979,5.94887190946411,130907.508490993,0.0,1.0
2003-10-31,6.11,6.25,6.08,6.16,108200,5.82493707801694,5.95840535803697,5.79633673229836,5.87260432088124,113495.1315603,0.0,1.0
2003-11-03,6.38,6.6,6.2,6.2,251400,6.08234018948414,6.29207605808704,5.91073811517267,5.91073811517267,263703.106046759,0.0,1.0
2003-11-04,6.15,6.38,5.83,6.38,202900,5.86307087230838,6.08234018948414,5.55800051797688,6.08234018948414,212829.595134795,0.0,1.0
2003-11-05,5.8,5.97,5.65,5.9,391600,5.52940017225831,5.69146879799691,5.38639844366542,5.6247346579869,410764.265425262,0.0,1.0
2003-11-06,6.18,6.2,5.75,5.8,281200,5.89167121802695,5.91073811517267,5.48173292939401,5.52940017225831,294961.469452461,0.0,1.0
2003-11-07,6.13,6.35,6.05,6.25,174000,5.84400397516266,6.05373984376556,5.76773638657979,5.95840535803697,182515.27626148,0.0,1.0
2003-11-10,5.87,6.14,5.76,6.14,219000,5.59613431226832,5.85353742373552,5.49126637796687,5.85353742373552,229717.502880828,0.0,1.0
2003-11-11,5.75,6.04,5.69,5.92,95300,5.48173292939401,5.75820293800693,5.42453223795686,5.64380155513262,99963.8265960865,0.0,1.0
2003-11-12,5.89,5.93,5.77,5.8,81200,5.61520120941404,5.65333500370548,5.50079982653973,5.52940017225831,85173.7955886907,0.0,1.0
2003-11-13,5.93,6.11,5.89,5.94,96300,5.65333500370548,5.82493707801694,5.61520120941404,5.66286845227834,101012.764965405,0.0,1.0
2003-11-14,5.66,6.1,5.65,5.7,129100,5.39593189223828,5.81540362944408,5.38639844366542,5.43406568652972,135417.943479064,0.0,1.0
2003-11-17,5.6,5.9,5.51,5.75,154200,5.33873120080112,5.6247346579869,5.25293016364539,5.48173292939401,161746.296548967,0.0,1.0
2003-11-18,5.5,5.79,5.35,5.65,122800,5.24339671507253,5.51986672368545,5.10039498647965,5.38639844366542,128809.631752355,0.0,1.0
2003-11-19,5.57,5.68,5.5,5.5,71700,5.31013085508255,5.414998789384,5.24339671507253,5.24339671507253,75208.8810801615,0.0,1.0
2003-11-20,5.53,5.7,5.47,5.56,131700,5.27199706079111,5.43406568652972,5.21479636935396,5.30059740650969,138145.183239293,0.0,1.0
2003-11-21,5.4,5.58,5.4,5.58,92500,5.14806222934394,5.31966430365541,5.14806222934394,5.31966430365541,97026.7991619937,0.0,1.0
2003-11-24,5.51,5.58,5.37,5.37,134300,5.25293016364539,5.31966430365541,5.11946188362536,5.11946188362536,140872.422999522,0.0,1.0
2003-11-25,5.44,5.54,5.32,5.52,118800,5.18619602363538,5.28153050936397,5.07179464076107,5.26246361221825,124613.878275079,0.0,1.0
2003-11-26,5.42,5.48,5.25,5.47,126500,5.16712912648966,5.22432981792682,5.00506050075105,5.21479636935396,132690.703718835,0.0,1.0
2003-11-28,5.36,5.44,5.3,5.35,89500,5.10992843505251,5.18619602363538,5.05272774361535,5.10039498647965,93879.984054037,0.0,1.0
2003-12-01,5.51,5.53,5.36,5.42,209200,5.25293016364539,5.27199706079111,5.10992843505251,5.16712912648966,219437.906861504,0.0,1.0
2003-12-02,5.59,5.67,5.55,5.6,155800,5.32919775222827,5.40546534081114,5.29106395793683,5.33873120080112,163424.597939877,0.0,1.0
2003-12-03,5.44,5.65,5.41,5.57,112500,5.18619602363538,5.38639844366542,5.1575956779168,5.31013085508255,118005.566548371,0.0,1.0
2003-12-04,5.28,5.48,5.27,5.46,175100,5.03366084646963,5.22432981792682,5.02412739789677,5.2052629207811,183669.108467731,0.0,1.0
2003-12-05,5.12,5.26,5.0,5.25,337000,4.88112566930389,5.01459394932391,4.76672428642958,5.00506050075105,353492.230460452,0.0,1.0
2003-12-08,5.15,5.25,5.11,5.12,149400,4.90972601502246,5.00506050075105,4.87159222073103,4.88112566930389,156711.392376236,0.0,1.0
2003-12-09,5.13,5.25,5.1,5.25,119800,4.89065911787674,5.00506050075105,4.86205877215817,5.00506050075105,125662.816644398,0.0,1.0
2003-12-10,5.12,5.22,5.12,5.12,168700,4.88112566930389,4.97646015503248,4.88112566930389,4.88112566930389,176955.90290409,0.0,1.0
2003-12-11,5.45,5.49,5.12,5.12,205000,5.19572947220824,5.23386326649967,4.88112566930389,4.88112566930389,215032.365710364,0.0,1.0
2003-12-12,5.6,5.66,5.47,5.55,117300,5.33873120080112,5.39593189223828,5.21479636935396,5.29106395793683,123040.470721101,0.0,1.0
2003-12-15,5.54,5.97,5.54,5.8,191700,5.28153050936397,5.69146879799691,5.28153050936397,5.52940017225831,201081.485398424,0.0,1.0
2003-12-16,5.65,5.77,5.54,5.54,136100,5.38639844366542,5.50079982653973,5.28153050936397,5.28153050936397,142760.512064296,0.0,1.0
2003-12-17,5.71,5.83,5.66,5.75,92600,5.44359913510258,5.55800051797688,5.39593189223828,5.48173292939401,97131.6929989255,0.0,1.0
2003-12-18,5.52,5.7,5.36,5.63,224700,5.26246361221825,5.43406568652972,5.10992843505251,5.3673315465197,235696.451585946,0.0,1.0
2003-12-19,5.65,5.68,5.47,5.53,152200,5.38639844366542,5.414998789384,5.21479636935396,5.27199706079111,159648.419810329,0.0,1.0
2003-12-22,5.72,5.8,5.48,5.55,167400,5.45313258367543,5.52940017225831,5.22432981792682,5.29106395793683,175592.283023976,0.0,1.0
2003-12-23,5.97,5.97,5.72,5.72,204100,5.69146879799691,5.69146879799691,5.45313258367543,5.45313258367543,214088.321177977,0.0,1.0
2003-12-24,5.85,5.89,5.53,5.87,112400,5.5770674151226,5.61520120941404,5.27199706079111,5.59613431226832,117900.672711439,0.0,1.0
2003-12-26,5.88,5.89,5.76,5.85,59600,5.60566776084118,5.61520120941404,5.49126637796687,5.5770674151226,62516.7268114035,0.0,1.0
2003-12-29,5.9,5.9,5.6,5.87,185800,5.6247346579869,5.6247346579869,5.33873120080112,5.59613431226832,194892.749019442,0.0,1.0
2003-12-30,5.84,5.88,5.71,5.85,122000,5.56753396654974,5.60566776084118,5.44359913510258,5.5770674151226,127970.4810569,0.0,1.0
2003-12-31,5.78,5.82,5.66,5.76,172400,5.51033327511259,5.54846706940403,5.39593189223828,5.49126637796687,180836.97487057,0.0,1.0
2004-01-02,5.79,5.9,5.72,5.85,79000,5.51986672368545,5.6247346579869,5.45313258367543,5.5770674151226,82866.1311761892,0.0,1.0
2004-01-05,5.83,5.86,5.66,5.85,83700,5.55800051797688,5.58660086369546,5.39593189223828,5.5770674151226,87796.1415119879,0.0,1.0
2004-01-06,5.73,5.85,5.68,5.81,81900,5.46266603224829,5.5770674151226,5.414998789384,5.53893362083117,85908.0524472139,0.0,1.0
2004-01-07,7.0,7.15,5.8,5.8,1377000,6.67341400100141,6.81641572959429,5.52940017225831,5.52940017225831,1444388.13455206,0.0,1.0
2004-01-08,6.9,7.25,6.1,7.02,807600,6.57807951527281,6.91175021532288,5.81540362944408,6.69248089814712,847122.627061904,0.0,1.0
2004-01-09,7.06,7.07,6.65,6.97,248600,6.73061469243856,6.74014814101142,6.33974330095134,6.64481365528283,260766.078612666,0.0,1.0
2004-01-12,7.38,8.25,7.07,7.07,1103400,7.03568504677005,7.8650950726088,6.74014814101142,6.74014814101142,1157398.59670642,0.0,1.0
2004-01-13,7.46,7.58,7.21,7.45,241200,7.11195263535293,7.22635401822724,6.87361642103145,7.10241918678007,253003.934679707,0.0,1.0
2004-01-14,7.83,7.83,7.5,7.5,203100,7.46469023254871,7.46469023254871,7.15008642964436,7.15008642964436,213039.382808659,0.0,1.0
2004-01-15,7.73,7.78,7.42,7.75,138700,7.36935574682012,7.41702298968442,7.07381884106149,7.38842264396584,145487.751824525,0.0,1.0
2004-01-16,7.99,7.99,7.6,7.76,196800,7.61722540971446,7.61722540971446,7.24542091537295,7.3979560925387,206431.07108195,0.0,1.0
2004-01-20,8.04,8.2,7.9,8.05,223300,7.66489265257876,7.8174278297445,7.53142437255873,7.67442610115162,234227.937868899,0.0,1.0
2004-01-21,8.0,8.1,7.84,8.1,163000,7.62675885828732,7.72209334401591,7.47422368112157,7.72209334401591,170976.954198973,0.0,1.0
2004-01-22,8.19,8.23,8.0,8.08,233100,7.80789438117164,7.84602817546308,7.62675885828732,7.70302644687019,244507.533888224,0.0,1.0
2004-01-23,8.1,8.24,7.75,8.24,244800,7.72209334401591,7.85556162403594,7.38842264396584,7.85556162403594,256780.112809255,0.0,1.0
2004-01-26,7.42,7.98,7.35,7.98,832000,7.07381884106149,7.6076919611416,7.00708470105148,7.6076919611416,872716.723273284,0.0,1.0
2004-01-27,7.07,7.43,7.05,7.43,634700,6.74014814101142,7.08335228963435,6.7210812438657,7.08335228963435,665761.183006674,0.0,1.0
2004-01-28,7.1,7.35,7.06,7.07,291200,6.76874848673,7.00708470105148,6.73061469243856,6.74014814101142,305450.853145649,0.0,1.0
2004-01-29,6.92,7.25,6.9,7.15,218000,6.59714641241853,6.91175021532288,6.57807951527281,6.81641572959429,228668.564511509,0.0,1.0
2004-01-30,7.06,7.12,6.85,6.9,174700,6.73061469243856,6.78781538387572,6.53041227240852,6.57807951527281,183249.533120003,0.0,1.0
2004-02-02,7.02,7.07,6.85,7.06,171300,6.69248089814712,6.74014814101142,6.53041227240852,6.73061469243856,179683.142664319,0.0,1.0
2004-02-03,6.98,7.04,6.95,7.0,125900,6.65434710385569,6.71154779529284,6.62574675813711,6.67341400100141,132061.340697243,0.0,1.0
2004-02-04,6.7,6.99,6.7,6.98,114600,6.38741054381563,6.66388055242855,6.38741054381563,6.65434710385569,120208.33712394,0.0,1.0
2004-02-05,6.56,6.8,6.5,6.7,167700,6.2539422637956,6.48274502954422,6.19674157235845,6.38741054381563,175906.964534771,0.0,1.0
2004-02-06,6.97,6.97,6.52,6.52,213300,6.64481365528283,6.64481365528283,6.21580846950417,6.21580846950417,223738.554175711,0.0,1.0
2004-02-09,7.11,7.19,6.89,6.89,303900,6.77828193530286,6.85454952388573,6.56854606669995,6.56854606669995,318772.370435998,0.0,1.0
2004-02-10,6.99,7.08,6.85,7.08,110200,6.66388055242855,6.74968158958428,6.53041227240852,6.74968158958428,115593.008298937,0.0,1.0
2004-02-11,7.12,7.26,6.73,7.0,262100,6.78781538387572,6.92128366389574,6.41601088953421,6.67341400100141,274926.746598471,0.0,1.0
2004-02-12,6.98,7.16,6.91,7.1,115000,6.65434710385569,6.82594917816715,6.58761296384567,6.76874848673,120627.912471668,0.0,1.0
2004-02-13,6.58,7.09,6.58,7.05,165300,6.27300916094132,6.75921503815714,6.27300916094132,6.7210812438657,173389.512448406,0.0,1.0
2004-02-17,6.82,6.85,6.6,6.6,173000,6.50181192668994,6.53041227240852,6.29207605808704,6.29207605808704,181466.337892161,0.0,1.0
2004-02-18,6.9,7.06,6.9,6.92,227000,6.57807951527281,6.73061469243856,6.57807951527281,6.59714641241853,238109.009835379,0.0,1.0
2004-02-19,6.85,7.05,6.85,6.97,244300,6.53041227240852,6.7210812438657,6.53041227240852,6.64481365528283,256255.643624595,0.0,1.0
2004-02-20,6.87,6.95,6.75,6.9,112100,6.54947916955424,6.62574675813711,6.43507778667993,6.57807951527281,117585.991200643,0.0,1.0
2004-02-23,6.72,6.98,6.71,6.98,125800,6.40647744096135,6.65434710385569,6.39694399238849,6.65434710385569,131956.446860311,0.0,1.0
2004-02-24,6.51,6.69,6.5,6.68,178700,6.20627502093131,6.37787709524277,6.19674157235845,6.36834364666991,187445.286597279,0.0,1.0
2004-02-25,6.79,6.79,6.24,6.55,257300,6.47321158097136,6.47321158097136,5.94887190946411,6.24440881522274,269891.84242574,0.0,1.0
2004-02-26,6.69,6.82,6.35,6.75,301400,6.37787709524277,6.50181192668994,6.05373984376556,6.43507778667993,316150.024512702,0.0,1.0
2004-02-27,6.4,6.67,6.35,6.67,219300,6.10140708662986,6.35881019809705,6.05373984376556,6.35881019809705,230032.184391624,0.0,1.0
2004-03-01,6.3,6.4,6.21,6.35,154600,6.00607260090126,6.10140708662986,5.92027156374553,6.05373984376556,162165.871896694,0.0,1.0
2004-03-02,6.3,6.3,6.3,6.3,242900,6.00607260090126,6.00607260090126,6.00607260090126,6.00607260090126,254787.129907549,0.0,1.0
2004-03-03,6.18,6.34,6.17,6.3,159200,5.89167121802695,6.0442063951927,5.8821377694541,6.00607260090126,166990.988395561,0.0,1.0
2004-03-04,6.31,6.45,6.15,6.15,216700,6.01560604947412,6.14907432949415,5.86307087230838,5.86307087230838,227304.944631395,0.0,1.0
2004-03-05,6.41,6.54,6.13,6.35,227200,6.11094053520272,6.23487536664988,5.84400397516266,6.05373984376556,238318.797509243,0.0,1.0
2004-03-08,6.31,6.51,6.25,6.41,142600,6.01560604947412,6.20627502093131,5.95840535803697,6.11094053520272,149578.611464868,0.0,1.0
2004-03-09,6.08,6.35,6.07,6.27,156700,5.79633673229836,6.05373984376556,5.7868032837255,5.97747225518269,164368.642472264,0.0,1.0
2004-03-10,5.8,6.26,5.8,6.1,228300,5.52940017225831,5.96793880660983,5.52940017225831,5.81540362944408,239472.629715493,0.0,1.0
2004-03-11,5.72,5.98,5.71,5.8,195300,5.45313258367543,5.70100224656977,5.44359913510258,5.52940017225831,204857.663527972,0.0,1.0
2004-03-12,5.78,5.88,5.7,5.8,98000,5.51033327511259,5.60566776084118,5.43406568652972,5.52940017225831,102795.960193247,0.0,1.0
2004-03-15,5.62,5.81,5.53,5.73,191800,5.35779809794684,5.53893362083117,5.27199706079111,5.46266603224829,201186.379235356,0.0,1.0
2004-03-16,5.62,5.62,5.62,5.62,214200,5.35779809794684,5.35779809794684,5.35779809794684,5.35779809794684,224682.598708098,0.0,1.0
2004-03-17,5.64,5.73,5.51,5.51,128400,5.37686499509256,5.46266603224829,5.25293016364539,5.25293016364539,134683.68662054,0.0,1.0
2004-03-18,5.5,5.69,5.48,5.69,204800,5.24339671507253,5.42453223795686,5.22432981792682,5.42453223795686,214822.578036501,0.0,1.0
2004-03-19,5.76,5.88,5.5,5.6,246600,5.49126637796687,5.60566776084118,5.24339671507253,5.33873120080112,258668.201874029,0.0,1.0
2004-03-22,5.6,5.77,5.52,5.66,176300,5.33873120080112,5.50079982653973,5.26246361221825,5.39593189223828,184927.834510913,0.0,1.0
2004-03-23,5.53,5.73,5.52,5.7,72600,5.27199706079111,5.46266603224829,5.26246361221825,5.43406568652972,76152.9256125486,0.0,1.0
2004-03-24,5.7,5.75,5.55,5.55,109500,5.43406568652972,5.48173292939401,5.29106395793683,5.29106395793683,114858.751440414,0.0,1.0
2004-03-25,5.83,5.85,5.7,5.71,156200,5.55800051797688,5.5770674151226,5.43406568652972,5.44359913510258,163844.173287605,0.0,1.0
2004-03-26,5.98,5.99,5.81,5.98,158500,5.70100224656977,5.71053569514263,5.53893362083117,5.70100224656977,166256.731537038,0.0,1.0
2004-03-29,6.01,6.1,5.92,6.0,116300,5.72960259228835,5.81540362944408,5.64380155513262,5.72006914371549,121991.532351782,0.0,1.0
2004-03-30,6.09,6.1,5.88,5.97,123600,5.80587018087122,5.81540362944408,5.60566776084118,5.69146879799691,129648.78244781,0.0,1.0
2004-03-31,5.95,6.12,5.92,6.04,151700,5.67240190085119,5.8344705265898,5.64380155513262,5.75820293800693,159123.95062567,0.0,1.0
2004-04-01,5.98,6.1,5.91,5.96,84300,5.70100224656977,5.81540362944408,5.63426810655976,5.68193534942405,88425.5045335791,0.0,1.0
2004-04-02,6.0,6.08,5.92,6.05,90200,5.72006914371549,5.79633673229836,5.64380155513262,5.76773638657979,94614.2409125603,0.0,1.0
2004-04-05,6.25,6.27,6.03,6.03,225600,5.95840535803697,5.97747225518269,5.74866948943407,5.74866948943407,236640.496118333,0.0,1.0
2004-04-06,6.04,6.24,6.04,6.15,97400,5.75820293800693,5.94887190946411,5.75820293800693,5.86307087230838,102166.597171656,0.0,1.0
2004-04-07,6.02,6.12,5.96,6.03,107900,5.73913604086121,5.8344705265898,5.68193534942405,5.74866948943407,113180.450049504,0.0,1.0
2004-04-08,6.08,6.12,5.91,6.03,130800,5.79633673229836,5.8344705265898,5.63426810655976,5.74866948943407,137201.138706906,0.0,1.0
2004-04-12,6.16,6.24,5.96,6.09,144900,5.87260432088124,5.94887190946411,5.68193534942405,5.80587018087122,151991.169714301,0.0,1.0
2004-04-13,5.9,6.14,5.81,6.13,214000,5.6247346579869,5.85353742373552,5.53893362083117,5.84400397516266,224472.811034234,0.0,1.0
2004-04-14,5.85,6.0,5.82,5.82,82800,5.5770674151226,5.72006914371549,5.54846706940403,5.54846706940403,86852.0969796009,0.0,1.0
2004-04-15,5.78,5.96,5.68,5.9,112000,5.51033327511259,5.68193534942405,5.414998789384,5.6247346579869,117481.097363711,0.0,1.0
2004-04-16,5.75,5.97,5.62,5.81,117400,5.48173292939401,5.69146879799691,5.35779809794684,5.53893362083117,123145.364558033,0.0,1.0
2004-04-19,6.16,6.19,5.62,5.75,171200,5.87260432088124,5.90120466659981,5.35779809794684,5.48173292939401,179578.248827387,0.0,1.0
2004-04-20,5.81,6.39,5.79,6.26,153100,5.53893362083117,6.091873638057,5.51986672368545,5.96793880660983,160592.464342716,0.0,1.0
2004-04-21,6.01,6.02,5.77,5.88,92700,5.72960259228835,5.73913604086121,5.50079982653973,5.60566776084118,97236.5868358574,0.0,1.0
2004-04-22,6.24,6.4,6.02,6.16,372500,5.94887190946411,6.10140708662986,5.73913604086121,5.87260432088124,390729.542571272,0.0,1.0
2004-04-23,6.13,6.3,6.04,6.24,103700,5.84400397516266,6.00607260090126,5.75820293800693,5.94887190946411,108774.908898365,0.0,1.0
2004-04-26,6.05,6.3,6.04,6.09,101300,5.76773638657979,6.00607260090126,5.75820293800693,5.80587018087122,106257.456811999,0.0,1.0
2004-04-27,6.15,6.3,5.99,6.05,202500,5.86307087230838,6.00607260090126,5.71053569514263,5.76773638657979,212410.019787067,0.0,1.0
2004-04-28,5.93,6.14,5.9,6.05,168900,5.65333500370548,5.85353742373552,5.6247346579869,5.76773638657979,177165.690577954,0.0,1.0
2004-04-29,5.94,6.1,5.81,5.99,175500,5.66286845227834,5.81540362944408,5.53893362083117,5.71053569514263,184088.683815458,0.0,1.0
2004-04-30,5.72,6.04,5.69,6.04,164800,5.45313258367543,5.75820293800693,5.42453223795686,5.75820293800693,172865.043263747,0.0,1.0
2004-05-03,5.55,5.93,5.55,5.82,245200,5.29106395793683,5.65333500370548,5.29106395793683,5.54846706940403,257199.688156982,0.0,1.0
2004-05-04,5.66,5.69,5.37,5.67,172100,5.39593189223828,5.42453223795686,5.11946188362536,5.40546534081114,180522.293359774,0.0,1.0
2004-05-05,5.7,5.77,5.6,5.71,87400,5.43406568652972,5.50079982653973,5.33873120080112,5.44359913510258,91677.2134784675,0.0,1.0
2004-05-06,5.66,5.73,5.55,5.66,125200,5.39593189223828,5.46266603224829,5.29106395793683,5.39593189223828,131327.08383872,0.0,1.0
2004-05-07,5.57,5.78,5.52,5.66,130500,5.31013085508255,5.51033327511259,5.26246361221825,5.39593189223828,136886.45719611,0.0,1.0
2004-05-10,5.41,5.62,5.41,5.55,175300,5.1575956779168,5.35779809794684,5.1575956779168,5.29106395793683,183878.896141595,0.0,1.0
2004-05-11,5.33,5.78,5.32,5.5,304500,5.08132808933393,5.51033327511259,5.07179464076107,5.24339671507253,319401.73345759,0.0,1.0
2004-05-12,5.28,5.41,4.98,5.41,254400,5.03366084646963,5.1575956779168,4.74765738928386,5.1575956779168,266849.921154716,0.0,1.0
2004-05-13,5.26,5.4,5.15,5.32,214100,5.01459394932391,5.14806222934394,4.90972601502246,5.07179464076107,224577.704871166,0.0,1.0
2004-05-14,4.84,5.26,4.84,5.26,290200,4.61418910926383,5.01459394932391,4.61418910926383,5.01459394932391,304401.91477633,0.0,1.0
2004-05-17,5.05,5.22,4.43,4.5,538400,4.81439152929387,4.97646015503248,4.2233177177766,4.29005185778662,564748.418041269,0.0,1.0
2004-05-18,4.91,5.24,4.75,5.0,187500,4.68092324927384,4.9955270521782,4.5283880721081,4.76672428642958,196675.944247285,0.0,1.0
2004-05-19,4.66,5.13,4.63,4.99,128000,4.44258703495236,4.89065911787674,4.41398668923379,4.75719083785672,134264.111272813,0.0,1.0
2004-05-20,4.76,5.06,4.655,4.7,200600,4.53792152068096,4.82392497786673,4.43782031066594,4.4807208292438,210417.036885361,0.0,1.0
2004-05-21,4.95,5.09,4.75,4.86,218300,4.71905704356528,4.85252532358531,4.5283880721081,4.63325600640955,228983.246022305,0.0,1.0
2004-05-24,5.01,5.04,4.85,4.85,137600,4.77625773500243,4.80485808072101,4.62372255783669,4.62372255783669,144333.919618274,0.0,1.0
2004-05-25,5.31,5.32,4.87,4.87,197100,5.06226119218821,5.07179464076107,4.64278945498241,4.64278945498241,206745.752592745,0.0,1.0
2004-05-26,5.45,5.57,5.38,5.41,208100,5.19572947220824,5.31013085508255,5.12899533219822,5.1575956779168,218284.074655253,0.0,1.0
2004-05-27,5.45,5.62,5.425,5.45,160200,5.19572947220824,5.35779809794684,5.17189585077609,5.19572947220824,168039.92676488,0.0,1.0
2004-05-28,5.1,5.2,5.05,5.05,237600,4.86205877215817,4.95739325788676,4.81439152929387,4.81439152929387,249227.756550159,0.0,1.0
2004-06-01,5.15,5.37,5.14,5.2,174000,4.90972601502246,5.11946188362536,4.9001925664496,4.95739325788676,182515.27626148,0.0,1.0
2004-06-02,5.29,5.33,5.07,5.16,140900,5.04319429504249,5.08132808933393,4.83345842643959,4.91925946359532,147795.416237026,0.0,1.0
2004-06-03,5.16,5.37,5.15,5.35,115300,4.91925946359532,5.11946188362536,4.90972601502246,5.10039498647965,120942.593982464,0.0,1.0
2004-06-04,5.3,5.32,5.2,5.25,89800,5.05272774361535,5.07179464076107,4.95739325788676,5.00506050075105,94194.6655648328,0.0,1.0
2004-06-07,5.27,5.49,5.16,5.45,128900,5.02412739789677,5.23386326649967,4.91925946359532,5.19572947220824,135208.1558052,0.0,1.0
2004-06-08,5.25,5.35,5.18,5.23,72500,5.00506050075105,5.10039498647965,4.93832636074104,4.98599360360534,76048.0317756167,0.0,1.0
2004-06-09,5.14,5.3,5.13,5.3,99800,4.9001925664496,5.05272774361535,4.89065911787674,5.05272774361535,104684.049258021,0.0,1.0
2004-06-10,5.01,5.15,4.99,5.1,182600,4.77625773500243,4.90972601502246,4.75719083785672,4.86205877215817,191536.146237622,0.0,1.0
2004-06-14,4.83,5.1,4.8,5.0,173500,4.60465566069097,4.86205877215817,4.57605531497239,4.76672428642958,181990.807076821,0.0,1.0
2004-06-15,5.09,5.19,4.86,4.95,431800,4.85252532358531,4.9478598093139,4.63325600640955,4.71905704356528,452931.587871879,0.0,1.0
2004-06-16,5.31,5.36,5.15,5.2,212400,5.06226119218821,5.10992843505251,4.90972601502246,4.95739325788676,222794.509643324,0.0,1.0
2004-06-17,5.32,5.4,5.17,5.31,168200,5.07179464076107,5.14806222934394,4.92879291216818,5.06226119218821,176431.433719431,0.0,1.0
2004-06-18,5.35,5.35,5.26,5.35,138400,5.10039498647965,5.10039498647965,5.01459394932391,5.10039498647965,145173.070313729,0.0,1.0
2004-06-21,5.29,5.37,5.23,5.3,117800,5.04319429504249,5.11946188362536,4.98599360360534,5.05272774361535,123564.939905761,0.0,1.0
2004-06-22,5.29,5.34,5.25,5.29,80200,5.04319429504249,5.09086153790679,5.00506050075105,5.04319429504249,84124.8572193718,0.0,1.0
2004-06-23,5.32,5.35,5.2,5.29,92100,5.07179464076107,5.10039498647965,4.95739325788676,5.04319429504249,96607.2238142661,0.0,1.0
2004-06-24,5.18,5.33,5.1,5.22,162200,4.93832636074104,5.08132808933393,4.86205877215817,4.97646015503248,170137.803503518,0.0,1.0
2004-06-25,5.08,5.4,4.95,5.19,811200,4.84299187501245,5.14806222934394,4.71905704356528,4.9478598093139,850898.805191451,0.0,1.0
2004-06-28,5.28,5.29,5.1,5.1,210700,5.03366084646963,5.04319429504249,4.86205877215817,4.86205877215817,221011.314415482,0.0,1.0
2004-06-29,5.36,5.36,5.2,5.33,131900,5.10992843505251,5.10992843505251,4.95739325788676,5.08132808933393,138354.970913156,0.0,1.0
2004-06-30,5.27,5.34,5.22,5.3,131400,5.02412739789677,5.09086153790679,4.97646015503248,5.05272774361535,137830.501728497,0.0,1.0
2004-07-01,5.28,5.39,5.24,5.3,152600,5.03366084646963,5.13852878077108,4.9955270521782,5.05272774361535,160067.995158057,0.0,1.0
2004-07-02,5.36,5.56,5.29,5.35,170400,5.10992843505251,5.30059740650969,5.04319429504249,5.10039498647965,178739.098131932,0.0,1.0
2004-07-06,5.32,5.35,5.21,5.33,159800,5.07179464076107,5.10039498647965,4.96692670645962,5.08132808933393,167620.351417152,0.0,1.0
2004-07-07,5.43,5.46,5.22,5.22,97400,5.17666257506252,5.2052629207811,4.97646015503248,4.97646015503248,102166.597171656,0.0,1.0
2004-07-08,5.26,5.41,5.22,5.4,115800,5.01459394932391,5.1575956779168,4.97646015503248,5.14806222934394,121467.063167123,0.0,1.0
2004-07-09,5.34,5.45,5.17,5.23,247900,5.09086153790679,5.19572947220824,4.92879291216818,4.98599360360534,260031.821754143,0.0,1.0
2004-07-12,5.33,5.39,5.2,5.38,101000,5.08132808933393,5.13852878077108,4.95739325788676,5.12899533219822,105942.775301204,0.0,1.0
2004-07-13,5.36,5.4,5.25,5.33,109400,5.10992843505251,5.14806222934394,5.00506050075105,5.08132808933393,114753.857603482,0.0,1.0
2004-07-14,5.2,5.36,5.2,5.3,125700,4.95739325788676,5.10992843505251,4.95739325788676,5.05272774361535,131851.553023379,0.0,1.0
2004-07-15,5.2,5.26,5.13,5.15,76000,4.95739325788676,5.01459394932391,4.89065911787674,4.90972601502246,79719.3160682326,0.0,1.0
2004-07-16,5.12,5.24,4.95,5.22,155300,4.88112566930389,4.9955270521782,4.71905704356528,4.97646015503248,162900.128755217,0.0,1.0
2004-07-19,5.04,5.16,4.97,5.11,66900,4.80485808072101,4.91925946359532,4.738123940711,4.87159222073103,70173.9769074311,0.0,1.0
2004-07-20,5.02,5.07,4.8,5.07,121800,4.78579118357529,4.83345842643959,4.57605531497239,4.83345842643959,127760.693383036,0.0,1.0
2004-07-21,4.92,5.11,4.9,5.0,50700,4.6904566978467,4.87159222073103,4.67138980070098,4.76672428642958,53181.1753244657,0.0,1.0
2004-07-22,4.79,5.05,4.58,4.95,122200,4.56652186639953,4.81439152929387,4.36631944636949,4.71905704356528,128180.268730764,0.0,1.0
2004-07-23,4.64,4.79,4.43,4.79,106900,4.42352013780665,4.56652186639953,4.2233177177766,4.56652186639953,112131.511680185,0.0,1.0
2004-07-26,4.58,4.7,4.5,4.6,50400,4.36631944636949,4.4807208292438,4.29005185778662,4.38538634351521,52866.4938136701,0.0,1.0
2004-07-27,4.7,4.72,4.51,4.51,69700,4.4807208292438,4.49978772638952,4.29958530635948,4.29958530635948,73111.0043415239,0.0,1.0
2004-07-28,4.63,4.75,4.56,4.67,41200,4.41398668923379,4.5283880721081,4.34725254922377,4.45212048352522,43216.2608159366,0.0,1.0
2004-07-29,4.68,4.75,4.55,4.63,57200,4.46165393209808,4.5283880721081,4.33771910065091,4.41398668923379,59999.2747250383,0.0,1.0
2004-07-30,4.8,4.8,4.59,4.65,72000,4.57605531497239,4.57605531497239,4.37585289494235,4.43305358637951,75523.5625909573,0.0,1.0
2004-08-02,5.18,5.27,4.6,4.8,126700,4.93832636074104,5.02412739789677,4.38538634351521,4.57605531497239,132900.491392698,0.0,1.0
2004-08-03,4.99,5.2,4.94,5.18,112500,4.75719083785672,4.95739325788676,4.70952359499242,4.93832636074104,118005.566548371,0.0,1.0
2004-08-04,5.1,5.18,4.99,4.99,49200,4.86205877215817,4.93832636074104,4.75719083785672,4.75719083785672,51607.7677704874,0.0,1.0
2004-08-05,5.55,5.55,4.95,5.14,211600,5.29106395793683,5.29106395793683,4.71905704356528,4.9001925664496,221955.358947869,0.0,1.0
2004-08-06,5.24,5.59,5.12,5.59,159000,4.9955270521782,5.32919775222827,4.88112566930389,5.32919775222827,166781.200721697,0.0,1.0
2004-08-09,5.32,5.33,5.15,5.2,84800,5.07179464076107,5.08132808933393,4.90972601502246,4.95739325788676,88949.9737182385,0.0,1.0
2004-08-10,5.27,5.32,5.15,5.32,53800,5.02412739789677,5.07179464076107,4.90972601502246,5.07179464076107,56432.8842693542,0.0,1.0
2004-08-11,5.36,5.4,5.2,5.28,106400,5.10992843505251,5.14806222934394,4.95739325788676,5.03366084646963,111607.042495526,0.0,1.0
2004-08-12,5.22,5.47,5.22,5.4,141300,4.97646015503248,5.21479636935396,4.97646015503248,5.14806222934394,148214.991584754,0.0,1.0
2004-08-13,5.32,5.34,5.17,5.17,114200,5.07179464076107,5.09086153790679,4.92879291216818,4.92879291216818,119788.761776213,0.0,1.0
2004-08-16,5.15,5.33,4.99,5.22,102600,4.90972601502246,5.08132808933393,4.75719083785672,4.97646015503248,107621.076692114,0.0,1.0
2004-08-17,5.1,5.14,5.0,5.08,77700,4.86205877215817,4.9001925664496,4.76672428642958,4.84299187501245,81502.5112960746,0.0,1.0
2004-08-18,5.03,5.17,4.99,5.14,151800,4.79532463214815,4.92879291216818,4.75719083785672,4.9001925664496,159228.844462602,0.0,1.0
2004-08-19,5.3,5.5,5.02,5.02,104700,5.05272774361535,5.24339671507253,4.78579118357529,4.78579118357529,109823.847267684,0.0,1.0
2004-08-20,5.51,5.51,5.34,5.34,59100,5.25293016364539,5.25293016364539,5.09086153790679,5.09086153790679,61992.2576267441,0.0,1.0
2004-08-23,5.4,5.52,5.37,5.45,81800,5.14806222934394,5.26246361221825,5.11946188362536,5.19572947220824,85803.158610282,0.0,1.0
2004-08-24,5.49,5.5,5.29,5.35,45700,5.23386326649967,5.24339671507253,5.04319429504249,5.10039498647965,47936.4834778715,0.0,1.0
2004-08-25,5.43,5.5,5.4,5.45,51600,5.17666257506252,5.24339671507253,5.14806222934394,5.19572947220824,54125.2198568527,0.0,1.0
2004-08-26,5.36,5.49,5.25,5.49,60600,5.10992843505251,5.23386326649967,5.00506050075105,5.23386326649967,63565.6651807223,0.0,1.0
2004-08-27,5.54,5.54,5.4,5.43,74100,5.28153050936397,5.28153050936397,5.14806222934394,5.17666257506252,77726.3331665268,0.0,1.0
2004-08-30,6.3,6.3,5.47,5.5,428200,6.00607260090126,6.00607260090126,5.21479636935396,5.24339671507253,449155.409742332,0.0,1.0
2004-08-31,6.19,6.33,6.03,6.2,234900,5.90120466659981,6.03467294661984,5.74866948943407,5.91073811517267,246395.622952998,0.0,1.0
2004-09-01,6.0,6.22,5.9,6.09,138000,5.72006914371549,5.92980501231839,5.6247346579869,5.80587018087122,144753.494966001,0.0,1.0
2004-09-02,6.25,6.26,5.95,5.95,97900,5.95840535803697,5.96793880660983,5.67240190085119,5.67240190085119,102691.066356315,0.0,1.0
2004-09-03,6.25,6.44,6.22,6.43,116100,5.95840535803697,6.13954088092129,5.92980501231839,6.13000743234843,121781.744677919,0.0,1.0
2004-09-07,6.22,6.51,6.1,6.4,97500,5.92980501231839,6.20627502093131,5.81540362944408,6.10140708662986,102271.491008588,0.0,1.0
2004-09-08,6.3,6.44,6.15,6.24,173200,6.00607260090126,6.13954088092129,5.86307087230838,5.94887190946411,181676.125566025,0.0,1.0
2004-09-09,6.41,6.41,6.05,6.35,132400,6.11094053520272,6.11094053520272,5.76773638657979,6.05373984376556,138879.440097816,0.0,1.0
2004-09-10,6.4,6.7,6.33,6.4,121200,6.10140708662986,6.38741054381563,6.03467294661984,6.10140708662986,127131.330361445,0.0,1.0
2004-09-13,6.61,6.69,6.371,6.4,103100,6.3016095066599,6.37787709524277,6.07376008576856,6.10140708662986,108145.545876773,0.0,1.0
2004-09-14,6.8,6.86,6.55,6.64,125400,6.48274502954422,6.53994572098138,6.24440881522274,6.33020985237848,131536.871512584,0.0,1.0
2004-09-15,6.85,7.09,6.81,6.89,183200,6.53041227240852,6.75921503815714,6.49227847811708,6.56854606669995,192165.509259213,0.0,1.0
2004-09-16,7.07,7.43,6.9,6.9,413800,6.74014814101142,7.08335228963435,6.57807951527281,6.57807951527281,434050.69722414,0.0,1.0
2004-09-17,7.2,7.37,7.1,7.1,142600,6.86408297245859,7.02615159819719,6.76874848673,6.76874848673,149578.611464868,0.0,1.0
2004-09-20,7.26,7.35,7.25,7.3,86100,6.92128366389574,7.00708470105148,6.91175021532288,6.95941745818718,90313.5935983531,0.0,1.0
2004-09-21,7.25,7.29,7.05,7.2,145000,6.91175021532288,6.94988400961432,6.7210812438657,6.86408297245859,152096.063551233,0.0,1.0
2004-09-22,6.94,7.24,6.76,7.2,231500,6.61621330956425,6.90221676675003,6.44461123525279,6.86408297245859,242829.232497314,0.0,1.0
2004-09-23,7.13,7.14,6.97,6.98,164500,6.79734883244857,6.80688228102143,6.64481365528283,6.65434710385569,172550.361752951,0.0,1.0
2004-09-24,7.2,7.2,7.02,7.1,81000,6.86408297245859,6.86408297245859,6.69248089814712,6.76874848673,84964.0079148269,0.0,1.0
2004-09-27,7.19,7.29,7.15,7.21,155700,6.85454952388573,6.94988400961432,6.81641572959429,6.87361642103145,163319.704102945,0.0,1.0
2004-09-28,7.18,7.27,7.12,7.25,180000,6.84501607531287,6.9308171124686,6.78781538387572,6.91175021532288,188808.906477393,0.0,1.0
2004-09-29,7.37,7.49,7.16,7.18,109200,7.02615159819719,7.1405529810715,6.82594917816715,6.84501607531287,114544.069929619,0.0,1.0
2004-09-30,7.26,7.49,7.15,7.31,304800,6.92128366389574,7.1405529810715,6.81641572959429,6.96895090676004,319716.414968386,0.0,1.0
2004-10-01,7.48,7.58,7.34,7.39,170300,7.13101953249864,7.22635401822724,6.99755125247862,7.04521849534291,178634.204295,0.0,1.0
2004-10-04,7.83,7.97,7.35,7.48,229300,7.46469023254871,7.59815851256874,7.00708470105148,7.13101953249864,240521.568084813,0.0,1.0
2004-10-05,7.92,8.21,7.81,7.9,238000,7.55049126970445,7.82696127831736,7.445623335403,7.53142437255873,249647.331897886,0.0,1.0
2004-10-06,8.2,8.25,7.92,7.99,257200,7.8174278297445,7.8650950726088,7.55049126970445,7.61722540971446,269786.948588808,0.0,1.0
2004-10-07,7.91,8.5,7.86,8.45,230500,7.54095782113159,8.10343128693028,7.49329057826729,8.05576404406598,241780.294127995,0.0,1.0
2004-10-08,7.64,8.1,7.51,7.95,133500,7.28355470966439,7.72209334401591,7.15961987821722,7.57909161542302,140033.272304067,0.0,1.0
2004-10-11,7.85,8.39,7.85,8.39,270000,7.48375712969443,7.99856335262883,7.48375712969443,7.99856335262883,283213.35971609,0.0,1.0
2004-10-12,7.65,7.91,7.65,7.86,145000,7.29308815823725,7.54095782113159,7.29308815823725,7.49329057826729,152096.063551233,0.0,1.0
2004-10-13,7.43,7.89,7.39,7.89,171600,7.08335228963435,7.52189092398587,7.04521849534291,7.52189092398587,179997.824175115,0.0,1.0
2004-10-14,7.12,7.49,7.1,7.39,125900,6.78781538387572,7.1405529810715,6.76874848673,7.04521849534291,132061.340697243,0.0,1.0
2004-10-15,7.29,7.55,7.04,7.19,196100,6.94988400961432,7.19775367250866,6.71154779529284,6.85454952388573,205696.814223427,0.0,1.0
2004-10-18,7.48,7.7,7.17,7.19,188100,7.13101953249864,7.34075540110155,6.83548262674001,6.85454952388573,197305.307268876,0.0,1.0
2004-10-19,7.66,7.95,7.58,7.58,170900,7.30262160681011,7.57909161542302,7.22635401822724,7.22635401822724,179263.567316592,0.0,1.0
2004-10-20,7.57,7.8,7.55,7.75,100500,7.21682056965438,7.43608988683014,7.19775367250866,7.38842264396584,105418.306116544,0.0,1.0
2004-10-21,7.49,7.7,7.3,7.52,105000,7.1405529810715,7.34075540110155,6.95941745818718,7.16915332679008,110138.528778479,0.0,1.0
2004-10-22,7.23,7.5,7.21,7.5,82400,6.89268331817717,7.15008642964436,6.87361642103145,7.15008642964436,86432.5216318732,0.0,1.0
2004-10-25,7.06,7.28,7.06,7.24,119900,6.73061469243856,6.94035056104146,6.73061469243856,6.90221676675003,125767.71048133,0.0,1.0
2004-10-26,7.08,7.24,6.95,7.08,134100,6.74968158958428,6.90221676675003,6.62574675813711,6.74968158958428,140662.635325658,0.0,1.0
2004-10-27,7.01,7.16,6.95,7.02,157000,6.68294744957426,6.82594917816715,6.62574675813711,6.69248089814712,164683.32398306,0.0,1.0
2004-10-28,6.9,7.07,6.7,7.0,163900,6.57807951527281,6.74014814101142,6.38741054381563,6.67341400100141,171920.99873136,0.0,1.0
2004-10-29,6.89,7.0,6.8,6.8,46300,6.56854606669995,6.67341400100141,6.48274502954422,6.48274502954422,48565.8464994628,0.0,1.0
2004-11-01,6.81,6.85,6.57,6.66,106100,6.49227847811708,6.53041227240852,6.26347571236846,6.34927674952419,111292.36098473,0.0,1.0
2004-11-02,6.91,7.08,6.81,6.81,94800,6.58761296384567,6.74968158958428,6.49227847811708,6.49227847811708,99439.3574114271,0.0,1.0
2004-11-03,6.97,7.14,6.73,6.93,120100,6.64481365528283,6.80688228102143,6.41601088953421,6.60667986099139,125977.498155194,0.0,1.0
2004-11-04,6.04,6.88,5.71,6.8,845700,5.75820293800693,6.5590126181271,5.44359913510258,6.48274502954422,887087.178932952,0.0,1.0
2004-11-05,5.79,6.18,5.68,6.0,362300,5.51986672368545,5.89167121802695,5.414998789384,5.72006914371549,380030.371204219,0.0,1.0
2004-11-08,5.79,5.83,5.7,5.78,194400,5.51986672368545,5.55800051797688,5.43406568652972,5.51033327511259,203913.618995584,0.0,1.0
2004-11-09,5.95,6.05,5.8,5.83,210600,5.67240190085119,5.76773638657979,5.52940017225831,5.55800051797688,220906.42057855,0.0,1.0
2004-11-10,5.95,6.02,5.87,5.96,109400,5.67240190085119,5.73913604086121,5.59613431226832,5.68193534942405,114753.857603482,0.0,1.0
2004-11-11,6.25,6.45,5.89,5.93,177200,5.95840535803697,6.14907432949415,5.61520120941404,5.65333500370548,185871.8790433,0.0,1.0
2004-11-12,6.52,6.63,6.35,6.35,189400,6.21580846950417,6.32067640380562,6.05373984376556,6.05373984376556,198668.92714899,0.0,1.0
2004-11-15,6.46,6.79,6.4,6.7,156900,6.15860777806701,6.47321158097136,6.10140708662986,6.38741054381563,164578.430146128,0.0,1.0
2004-11-16,6.53,6.63,6.47,6.63,120500,6.22534191807703,6.32067640380562,6.16814122663987,6.32067640380562,126397.073502921,0.0,1.0
2004-11-17,6.78,6.79,6.58,6.63,98600,6.4636781323985,6.47321158097136,6.27300916094132,6.32067640380562,103425.323214839,0.0,1.0
2004-11-18,6.6,6.96,6.52,6.79,167200,6.29207605808704,6.63528020670997,6.21580846950417,6.47321158097136,175382.495350112,0.0,1.0
2004-11-19,6.44,6.75,6.36,6.75,95500,6.13954088092129,6.43507778667993,6.06327329233842,6.43507778667993,100173.61426995,0.0,1.0
2004-11-22,6.32,6.66,6.13,6.35,241900,6.02513949804698,6.34927674952419,5.84400397516266,6.05373984376556,253738.19153823,0.0,1.0
2004-11-23,6.4,6.54,6.27,6.27,99900,6.10140708662986,6.23487536664988,5.97747225518269,5.97747225518269,104788.943094953,0.0,1.0
2004-11-24,6.6,6.8,6.43,6.5,127800,6.29207605808704,6.48274502954422,6.13000743234843,6.19674157235845,134054.323598949,0.0,1.0
2004-11-26,6.83,6.87,6.7,6.7,56800,6.5113453752628,6.54947916955424,6.38741054381563,6.38741054381563,59579.6993773107,0.0,1.0
2004-11-29,6.93,6.98,6.82,6.93,133700,6.60667986099139,6.65434710385569,6.50181192668994,6.60667986099139,140243.05997793,0.0,1.0
2004-11-30,7.12,7.17,6.8,6.94,211500,6.78781538387572,6.83548262674001,6.48274502954422,6.61621330956425,221850.465110937,0.0,1.0
2004-12-01,7.15,7.34,7.11,7.19,292100,6.81641572959429,6.99755125247862,6.77828193530286,6.85454952388573,306394.897678036,0.0,1.0
2004-12-02,7.16,7.22,7.14,7.15,153600,6.82594917816715,6.88314986960431,6.80688228102143,6.81641572959429,161116.933527375,0.0,1.0
2004-12-03,7.34,7.35,7.14,7.23,177500,6.99755125247862,7.00708470105148,6.80688228102143,6.89268331817717,186186.560554096,0.0,1.0
2004-12-06,7.22,7.4,7.15,7.4,89500,6.88314986960431,7.05475194391577,6.81641572959429,7.05475194391577,93879.9840540371,0.0,1.0
2004-12-07,7.15,7.45,7.15,7.18,122000,6.81641572959429,7.10241918678007,6.81641572959429,6.84501607531287,127970.4810569,0.0,1.0
2004-12-08,7.17,7.2,7.15,7.15,112900,6.83548262674001,6.86408297245859,6.81641572959429,6.81641572959429,118425.141896098,0.0,1.0
2004-12-09,7.22,7.24,7.15,7.17,75000,6.88314986960431,6.90221676675003,6.81641572959429,6.83548262674001,78670.3776989138,0.0,1.0
2004-12-10,7.18,7.22,7.15,7.17,72000,6.84501607531287,6.88314986960431,6.81641572959429,6.83548262674001,75523.5625909572,0.0,1.0
2004-12-13,7.28,7.29,7.15,7.16,101100,6.94035056104146,6.94988400961432,6.81641572959429,6.82594917816715,106047.669138136,0.0,1.0
2004-12-14,7.61,7.8,7.37,7.37,320700,7.25495436394581,7.43608988683014,7.02615159819719,7.02615159819719,336394.535040556,0.0,1.0
2004-12-15,7.45,7.7,7.38,7.7,128300,7.10241918678007,7.34075540110155,7.03568504677005,7.34075540110155,134578.792783608,0.0,1.0
2004-12-16,7.4,7.59,7.38,7.49,81900,7.05475194391577,7.23588746680009,7.03568504677005,7.1405529810715,85908.0524472139,0.0,1.0
2004-12-17,7.41,7.67,7.4,7.47,288300,7.06428539248863,7.31215505538297,7.05475194391577,7.12148608392579,302408.931874625,0.0,1.0
2004-12-20,7.2,7.3,7.1,7.2,250200,6.86408297245859,6.95941745818718,6.76874848673,6.86408297245859,262444.380003576,0.0,1.0
2004-12-21,7.13,7.29,7.09,7.2,92500,6.79734883244857,6.94988400961432,6.75921503815714,6.86408297245859,97026.7991619937,0.0,1.0
2004-12-22,7.0,7.21,6.92,7.1,239500,6.67341400100141,6.87361642103145,6.59714641241853,6.76874848673,251220.739451865,0.0,1.0
2004-12-23,6.96,7.0,6.95,6.95,81600,6.63528020670997,6.67341400100141,6.62574675813711,6.62574675813711,85593.3709364182,0.0,1.0
2004-12-27,6.7,6.93,6.7,6.91,152900,6.38741054381563,6.60667986099139,6.38741054381563,6.58761296384567,160382.676668852,0.0,1.0
2004-12-28,6.4,6.64,6.3,6.64,208400,6.10140708662986,6.33020985237848,6.00607260090126,6.33020985237848,218598.756166048,0.0,1.0
2004-12-29,6.59,6.73,6.29,6.35,169400,6.28254260951418,6.41601088953421,5.99653915232841,6.05373984376556,177690.159762613,0.0,1.0
2004-12-30,7.13,7.18,6.68,6.68,206200,6.79734883244857,6.84501607531287,6.36834364666991,6.36834364666991,216291.091753547,0.0,1.0
2004-12-31,7.07,7.14,7.01,7.1,123100,6.74014814101142,6.80688228102143,6.68294744957426,6.76874848673,129124.31326315,0.0,1.0
2005-01-03,6.7,7.16,6.6,7.16,136900,6.38741054381563,6.82594917816715,6.29207605808704,6.82594917816715,143599.662759751,0.0,1.0
2005-01-04,6.55,6.8,6.41,6.79,125300,6.24440881522274,6.48274502954422,6.11094053520272,6.47321158097136,131431.977675652,0.0,1.0
2005-01-05,6.9,6.95,6.53,6.65,144300,6.57807951527281,6.62574675813711,6.22534191807703,6.33974330095134,151361.80669271,0.0,1.0
2005-01-06,7.01,7.04,6.88,6.88,153400,6.68294744957426,6.71154779529284,6.5590126181271,6.5590126181271,160907.145853512,0.0,1.0
2005-01-07,6.92,7.22,6.67,7.0,210300,6.59714641241853,6.88314986960431,6.35881019809705,6.67341400100141,220591.739067754,0.0,1.0
2005-01-10,6.84,6.93,6.74,6.85,62100,6.52087882383566,6.60667986099139,6.42554433810707,6.53041227240852,65139.0727347006,0.0,1.0
2005-01-11,6.91,7.0,6.85,7.0,129200,6.58761296384567,6.67341400100141,6.53041227240852,6.67341400100141,135522.837315996,0.0,1.0
2005-01-12,6.91,6.97,6.78,6.91,84600,6.58761296384567,6.64481365528283,6.4636781323985,6.58761296384567,88740.1860443748,0.0,1.0
2005-01-13,6.99,6.99,6.82,6.91,48700,6.66388055242855,6.66388055242855,6.50181192668994,6.58761296384567,51083.298585828,0.0,1.0
2005-01-14,6.94,7.0,6.78,6.9,126500,6.61621330956425,6.67341400100141,6.4636781323985,6.57807951527281,132690.703718835,0.0,1.0
2005-01-18,6.94,7.0,6.65,6.93,75500,6.61621330956425,6.67341400100141,6.33974330095134,6.60667986099139,79194.8468835732,0.0,1.0
2005-01-19,7.05,7.1,6.92,6.92,103300,6.7210812438657,6.76874848673,6.59714641241853,6.59714641241853,108355.333550637,0.0,1.0
2005-01-20,7.15,7.25,6.93,7.07,210600,6.81641572959429,6.91175021532288,6.60667986099139,6.74014814101142,220906.42057855,0.0,1.0
2005-01-21,7.33,7.39,7.19,7.28,162300,6.98801780390576,7.04521849534291,6.85454952388573,6.94035056104146,170242.697340449,0.0,1.0
2005-01-24,7.06,7.3,7.02,7.3,107800,6.73061469243856,6.95941745818718,6.69248089814712,6.95941745818718,113075.556212572,0.0,1.0
2005-01-25,7.3,7.33,7.07,7.07,117000,6.95941745818718,6.98801780390576,6.74014814101142,6.74014814101142,122725.789210306,0.0,1.0
2005-01-26,7.37,7.41,7.22,7.34,121200,7.02615159819719,7.06428539248863,6.88314986960431,6.99755125247862,127131.330361445,0.0,1.0
2005-01-27,7.74,7.76,7.37,7.38,194800,7.37888919539298,7.3979560925387,7.02615159819719,7.03568504677005,204333.194343312,0.0,1.0
2005-01-28,7.9,7.92,7.7,7.78,210700,7.53142437255873,7.55049126970445,7.34075540110155,7.41702298968442,221011.314415482,0.0,1.0
2005-01-31,8.22,8.3,8.02,8.11,519900,7.83649472689022,7.9127623154731,7.64582575543304,7.73162679258877,545343.05820887,0.0,1.0
2005-02-01,8.03,8.39,7.99,8.32,310400,7.6553592040059,7.99856335262883,7.61722540971446,7.93182921261881,325590.469836571,0.0,1.0
2005-02-02,7.78,8.1,7.64,8.04,247400,7.41702298968442,7.72209334401591,7.28355470966439,7.66489265257876,259507.352569484,0.0,1.0
2005-02-03,7.7,7.78,7.63,7.72,86100,7.34075540110155,7.41702298968442,7.27402126109153,7.35982229824726,90313.593598353,0.0,1.0
2005-02-04,7.93,8.05,7.6,7.7,302400,7.56002471827731,7.67442610115162,7.24542091537295,7.34075540110155,317198.96288202,0.0,1.0
2005-02-07,8.12,8.25,7.93,7.93,290400,7.74116024116163,7.8650950726088,7.56002471827731,7.56002471827731,304611.702450194,0.0,1.0
2005-02-08,8.12,8.15,8.0,8.12,135100,7.74116024116163,7.76976058688021,7.62675885828732,7.74116024116163,141711.573694977,0.0,1.0
2005-02-09,7.9,8.6,7.9,8.18,410200,7.53142437255873,8.19876577265887,7.53142437255873,7.79836093259878,430274.519094592,0.0,1.0
2005-02-10,8.03,8.14,7.9,8.13,134700,7.6553592040059,7.76022713830735,7.53142437255873,7.75069368973449,141291.998347249,0.0,1.0
2005-02-11,7.98,8.35,7.97,8.05,150300,7.6076919611416,7.96042955833739,7.59815851256874,7.67442610115162,157655.436908623,0.0,1.0
2005-02-14,7.77,8.14,7.76,8.08,133100,7.40748954111156,7.76022713830735,7.3979560925387,7.70302644687019,139613.696956339,0.0,1.0
2005-02-15,7.96,8.0,7.75,7.8,178700,7.58862506399588,7.62675885828732,7.38842264396584,7.43608988683014,187445.286597279,0.0,1.0
2005-02-16,7.89,8.0,7.77,8.0,103600,7.52189092398587,7.62675885828732,7.40748954111156,7.62675885828732,108670.015061433,0.0,1.0
2005-02-17,7.79,7.91,7.78,7.89,48900,7.42655643825728,7.54095782113159,7.41702298968442,7.52189092398587,51293.0862596918,0.0,1.0
2005-02-18,7.67,7.9,7.62,7.8,82100,7.31215505538297,7.53142437255873,7.26448781251867,7.43608988683014,86117.8401210776,0.0,1.0
2005-02-22,7.44,7.7,7.4,7.65,188200,7.09288573820721,7.34075540110155,7.05475194391577,7.29308815823725,197410.201105808,0.0,1.0
2005-02-23,7.87,7.9,7.47,7.47,123500,7.50282402684015,7.53142437255873,7.12148608392579,7.12148608392579,129543.888610878,0.0,1.0
2005-02-24,7.79,7.81,7.6,7.81,65900,7.42655643825728,7.445623335403,7.24542091537295,7.445623335403,69125.0385381122,0.0,1.0
2005-02-25,7.74,7.87,7.65,7.87,50300,7.37888919539298,7.50282402684015,7.29308815823725,7.50282402684015,52761.5999767382,0.0,1.0
2005-02-28,7.8,7.8,7.71,7.72,69600,7.43608988683014,7.43608988683014,7.3502888496744,7.35982229824726,73006.110504592,0.0,1.0
2005-03-01,7.79,7.85,7.7,7.72,56300,7.42655643825728,7.48375712969443,7.34075540110155,7.35982229824726,59055.2301926513,0.0,1.0
2005-03-02,7.86,7.9,7.75,7.79,81500,7.49329057826729,7.53142437255873,7.38842264396584,7.42655643825728,85488.4770994864,0.0,1.0
2005-03-03,7.9,7.96,7.72,7.89,110300,7.53142437255873,7.58862506399588,7.35982229824726,7.52189092398587,115697.902135869,0.0,1.0
2005-03-04,7.81,7.86,7.7,7.82,83300,7.445623335403,7.49329057826729,7.34075540110155,7.45515678397586,87376.5661642602,0.0,1.0
2005-03-07,7.73,7.85,7.71,7.82,55600,7.36935574682012,7.48375712969443,7.3502888496744,7.45515678397586,58320.9733341281,0.0,1.0
2005-03-08,7.25,7.75,7.16,7.73,215500,6.91175021532288,7.38842264396584,6.82594917816715,7.36935574682012,226046.218588212,0.0,1.0
2005-03-09,6.79,7.15,6.75,7.15,255800,6.47321158097136,6.81641572959429,6.43507778667993,6.81641572959429,268318.434871762,0.0,1.0
2005-03-10,6.82,6.95,6.75,6.77,159300,6.50181192668994,6.62574675813711,6.43507778667993,6.45414468382564,167095.882232493,0.0,1.0
2005-03-11,6.87,6.99,6.77,6.77,126300,6.54947916955424,6.66388055242855,6.45414468382564,6.45414468382564,132480.916044971,0.0,1.0
2005-03-14,6.99,7.11,6.81,6.81,151700,6.66388055242855,6.77828193530286,6.49227847811708,6.49227847811708,159123.95062567,0.0,1.0
2005-03-15,7.03,7.11,6.92,6.98,459600,6.70201434671998,6.77828193530286,6.59714641241853,6.65434710385569,482092.074538944,0.0,1.0
2005-03-16,6.88,7.13,6.79,7.13,118300,6.5590126181271,6.79734883244857,6.47321158097136,6.79734883244857,124089.40909042,0.0,1.0
2005-03-17,6.7,6.85,6.65,6.85,174300,6.38741054381563,6.53041227240852,6.33974330095134,6.53041227240852,182829.957772276,0.0,1.0
2005-03-18,6.51,6.73,6.5,6.7,97400,6.20627502093131,6.41601088953421,6.19674157235845,6.38741054381563,102166.597171656,0.0,1.0
2005-03-21,6.22,6.49,6.1,6.45,249100,5.92980501231839,6.18720812378559,5.81540362944408,6.14907432949415,261290.547797326,0.0,1.0
2005-03-22,6.27,6.34,6.22,6.22,96300,5.97747225518269,6.0442063951927,5.92980501231839,5.92980501231839,101012.764965405,0.0,1.0
2005-03-23,6.12,6.26,6.06,6.26,140900,5.8344705265898,5.96793880660983,5.77726983515264,5.96793880660983,147795.416237026,0.0,1.0
2005-03-24,6.2,6.32,6.14,6.14,182200,5.91073811517267,6.02513949804698,5.85353742373552,5.85353742373552,191116.570889895,0.0,1.0
2005-03-28,6.0,6.2,5.94,6.2,122700,5.72006914371549,5.91073811517267,5.66286845227834,5.91073811517267,128704.737915423,0.0,1.0
2005-03-29,5.97,6.04,5.86,5.9,78400,5.69146879799691,5.75820293800693,5.58660086369546,5.6247346579869,82236.7681545979,0.0,1.0
2005-03-30,6.11,6.23,5.97,5.97,78300,5.82493707801694,5.93933846089125,5.69146879799691,5.69146879799691,82131.874317666,0.0,1.0
2005-03-31,6.19,6.25,6.11,6.19,52200,5.90120466659981,5.95840535803697,5.82493707801694,5.90120466659981,54754.582878444,0.0,1.0
2005-04-01,6.24,6.29,6.15,6.25,65200,5.94887190946411,5.99653915232841,5.86307087230838,5.95840535803697,68390.7816795891,0.0,1.0
2005-04-04,6.1,6.2,6.0,6.2,130100,5.81540362944408,5.91073811517267,5.72006914371549,5.91073811517267,136466.881848382,0.0,1.0
2005-04-05,5.8,6.09,5.8,6.09,102900,5.52940017225831,5.80587018087122,5.52940017225831,5.80587018087122,107935.75820291,0.0,1.0
2005-04-06,5.79,6.0,5.75,5.88,135400,5.51986672368545,5.72006914371549,5.48173292939401,5.60566776084118,142026.255205772,0.0,1.0
2005-04-07,5.92,5.96,5.8,5.8,57200,5.64380155513262,5.68193534942405,5.52940017225831,5.52940017225831,59999.2747250382,0.0,1.0
2005-04-08,6.05,6.08,5.85,5.92,106200,5.76773638657979,5.79633673229836,5.5770674151226,5.64380155513262,111397.254821662,0.0,1.0
2005-04-11,6.15,6.22,6.02,6.1,90600,5.86307087230838,5.92980501231839,5.73913604086121,5.81540362944408,95033.8162602878,0.0,1.0
2005-04-12,6.19,6.28,6.02,6.12,101900,5.90120466659981,5.98700570375555,5.73913604086121,5.8344705265898,106886.819833591,0.0,1.0
2005-04-13,6.01,6.24,5.886,6.24,100300,5.72960259228835,5.94887190946411,5.6113878299849,5.94887190946411,105208.518442681,0.0,1.0
2005-04-14,6.03,6.05,5.8,6.01,149700,5.74866948943407,5.76773638657979,5.52940017225831,5.72960259228835,157026.073887032,0.0,1.0
2005-04-15,5.95,6.07,5.89,6.0,59800,5.67240190085119,5.7868032837255,5.61520120941404,5.72006914371549,62726.5144852673,0.0,1.0
2005-04-18,5.84,5.9,5.75,5.9,54100,5.56753396654974,5.6247346579869,5.48173292939401,5.6247346579869,56747.5657801499,0.0,1.0
2005-04-19,5.88,5.96,5.75,5.84,141400,5.60566776084118,5.68193534942405,5.48173292939401,5.56753396654974,148319.885421685,0.0,1.0
2005-04-20,5.78,5.95,5.7,5.85,144000,5.51033327511259,5.67240190085119,5.43406568652972,5.5770674151226,151047.125181914,0.0,1.0
2005-04-21,6.0,6.05,5.91,5.91,51300,5.72006914371549,5.76773638657979,5.63426810655976,5.63426810655976,53810.538346057,0.0,1.0
2005-04-22,5.92,6.09,5.72,5.87,54900,5.64380155513262,5.80587018087122,5.45313258367543,5.59613431226832,57586.7164756049,0.0,1.0
2005-04-25,5.9,5.98,5.8,5.98,76400,5.6247346579869,5.70100224656977,5.52940017225831,5.70100224656977,80138.8914159602,0.0,1.0
2005-04-26,6.04,6.12,5.75,5.8,119700,5.75820293800693,5.8344705265898,5.48173292939401,5.52940017225831,125557.922807466,0.0,1.0
2005-04-27,6.06,6.09,5.916,6.04,205300,5.77726983515264,5.80587018087122,5.63998817570347,5.75820293800693,215347.04722116,0.0,1.0
2005-04-28,5.95,6.09,5.82,6.06,41100,5.67240190085119,5.80587018087122,5.54846706940403,5.77726983515264,43111.3669790048,0.0,1.0
2005-04-29,6.01,6.07,5.98,6.04,32300,5.72960259228835,5.7868032837255,5.70100224656977,5.75820293800693,33880.7093289989,0.0,1.0
2005-05-02,6.16,6.23,6.01,6.01,115900,5.87260432088124,5.93933846089125,5.72960259228835,5.72960259228835,121571.957004055,0.0,1.0
2005-05-03,6.2,6.32,6.13,6.15,86900,5.91073811517267,6.02513949804698,5.84400397516266,5.86307087230838,91152.7442938082,0.0,1.0
2005-05-04,6.41,6.47,6.17,6.17,106400,6.11094053520272,6.16814122663987,5.8821377694541,5.8821377694541,111607.042495526,0.0,1.0
2005-05-05,6.56,7.1,6.4,6.5,235600,6.2539422637956,6.76874848673,6.10140708662986,6.19674157235845,247129.879811521,0.0,1.0
2005-05-06,6.79,6.86,6.6,6.65,140900,6.47321158097136,6.53994572098138,6.29207605808704,6.33974330095134,147795.416237026,0.0,1.0
2005-05-09,7.11,7.24,6.88,6.91,225400,6.77828193530286,6.90221676675003,6.5590126181271,6.58761296384567,236430.708444469,0.0,1.0
2005-05-10,7.17,7.28,7.01,7.01,172500,6.83548262674001,6.94035056104146,6.68294744957426,6.68294744957426,180941.868707502,0.0,1.0
2005-05-11,7.65,7.75,7.1,7.1,269200,7.29308815823725,7.38842264396584,6.76874848673,6.76874848673,282374.209020635,0.0,1.0
2005-05-12,7.72,7.88,7.65,7.74,251900,7.35982229824726,7.51235747541301,7.29308815823725,7.37888919539298,264227.575231419,0.0,1.0
2005-05-13,7.55,7.73,7.43,7.69,192000,7.19775367250866,7.36935574682012,7.08335228963435,7.33122195252869,201396.166909219,0.0,1.0
2005-05-16,7.61,7.61,7.45,7.5,121700,7.25495436394581,7.25495436394581,7.10241918678007,7.15008642964436,127655.799546104,0.0,1.0
2005-05-17,7.46,7.6,7.37,7.58,93800,7.11195263535293,7.24542091537295,7.02615159819719,7.22635401822724,98390.4190421081,0.0,1.0
2005-05-18,7.43,7.5,7.38,7.4,106000,7.08335228963435,7.15008642964436,7.03568504677005,7.05475194391577,111187.467147798,0.0,1.0
2005-05-19,7.3,7.48,7.18,7.43,185700,6.95941745818718,7.13101953249864,6.84501607531287,7.08335228963435,194787.855182511,0.0,1.0
2005-05-20,7.39,7.48,7.2,7.3,145500,7.04521849534291,7.13101953249864,6.86408297245859,6.95941745818718,152620.532735893,0.0,1.0
2005-05-23,7.28,7.45,7.21,7.4,94200,6.94035056104146,7.10241918678007,6.87361642103145,7.05475194391577,98809.9943898357,0.0,1.0
2005-05-24,7.25,7.32,7.04,7.32,102700,6.91175021532288,6.9784843553329,6.71154779529284,6.9784843553329,107725.970529046,0.0,1.0
2005-05-25,7.15,7.35,7.08,7.3,66100,6.81641572959429,7.00708470105148,6.74968158958428,6.95941745818718,69334.826211976,0.0,1.0
2005-05-26,7.18,7.45,7.11,7.45,134600,6.84501607531287,7.10241918678007,6.77828193530286,7.10241918678007,141187.104510317,0.0,1.0
2005-05-27,7.25,7.3,7.13,7.13,63500,6.91175021532288,6.95941745818718,6.79734883244857,6.79734883244857,66607.586451747,0.0,1.0
2005-05-31,7.25,7.36,7.24,7.3,121400,6.91175021532288,7.01661814962433,6.90221676675003,6.95941745818718,127341.118035309,0.0,1.0
2005-06-01,7.37,7.42,7.23,7.3,101500,7.02615159819719,7.07381884106149,6.89268331817717,6.95941745818718,106467.244485863,0.0,1.0
2005-06-02,7.5,7.57,7.35,7.37,159300,7.15008642964436,7.21682056965438,7.00708470105148,7.02615159819719,167095.882232493,0.0,1.0
2005-06-03,7.63,7.68,7.5,7.5,94000,7.27402126109153,7.32168850395583,7.15008642964436,7.15008642964436,98600.206715972,0.0,1.0
2005-06-06,7.41,7.67,7.4,7.67,85000,7.06428539248863,7.31215505538297,7.05475194391577,7.31215505538297,89159.7613921023,0.0,1.0
2005-06-07,7.49,7.6,7.42,7.48,63700,7.1405529810715,7.24542091537295,7.07381884106149,7.13101953249864,66817.3741256108,0.0,1.0
2005-06-08,7.46,7.63,7.45,7.54,34800,7.11195263535293,7.27402126109153,7.10241918678007,7.1882202239358,36503.055252296,0.0,1.0
2005-06-09,7.43,7.7,7.39,7.44,69100,7.08335228963435,7.34075540110155,7.04521849534291,7.09288573820721,72481.6413199326,0.0,1.0
2005-06-10,7.44,7.6,7.35,7.53,33900,7.09288573820721,7.24542091537295,7.00708470105148,7.17868677536294,35559.010719909,0.0,1.0
2005-06-13,7.56,7.65,7.42,7.42,70000,7.20728712108152,7.29308815823725,7.07381884106149,7.07381884106149,73425.6858523195,0.0,1.0
2005-06-14,7.64,7.75,7.5535,7.56,32000,7.28355470966439,7.38842264396584,7.20109037950916,7.20728712108152,33566.0278182032,0.0,1.0
2005-06-15,7.87,7.89,7.56,7.64,87400,7.50282402684015,7.52189092398587,7.20728712108152,7.28355470966439,91677.2134784676,0.0,1.0
2005-06-16,7.82,7.86,7.74,7.82,57600,7.45515678397586,7.49329057826729,7.37888919539298,7.45515678397586,60418.8500727658,0.0,1.0
2005-06-17,7.65,7.85,7.65,7.8,46700,7.29308815823725,7.48375712969443,7.29308815823725,7.43608988683014,48985.4218471903,0.0,1.0
2005-06-20,7.7,7.72,7.58,7.61,41800,7.34075540110155,7.35982229824726,7.22635401822724,7.25495436394581,43845.6238375279,0.0,1.0
2005-06-21,7.97,7.97,7.7,7.7,93700,7.59815851256874,7.59815851256874,7.34075540110155,7.34075540110155,98285.5252051763,0.0,1.0
2005-06-22,8.23,8.25,7.91,7.93,272800,7.84602817546308,7.8650950726088,7.54095782113159,7.56002471827731,286150.387150183,0.0,1.0
2005-06-23,7.96,8.28,7.95,8.23,247200,7.58862506399588,7.89369541832738,7.57909161542302,7.84602817546308,259297.56489562,0.0,1.0
2005-06-24,7.87,8.0,7.82,7.9,149200,7.50282402684015,7.62675885828732,7.45515678397586,7.53142437255873,156501.604702373,0.0,1.0
2005-06-27,7.65,7.98,7.6,7.95,113600,7.29308815823725,7.6076919611416,7.24542091537295,7.57909161542302,119159.398754621,0.0,1.0
2005-06-28,7.75,7.79,7.6,7.67,99800,7.38842264396584,7.42655643825728,7.24542091537295,7.31215505538297,104684.049258021,0.0,1.0
2005-06-29,7.88,8.02,7.72,7.72,112300,7.51235747541301,7.64582575543304,7.35982229824726,7.35982229824726,117795.778874507,0.0,1.0
2005-06-30,7.76,7.95,7.75,7.95,51700,7.3979560925387,7.57909161542302,7.38842264396584,7.57909161542302,54230.1136937846,0.0,1.0
2005-07-01,7.75,7.77,7.65,7.77,32000,7.38842264396584,7.40748954111156,7.29308815823725,7.40748954111156,33566.0278182032,0.0,1.0
2005-07-05,7.78,7.85,7.66,7.75,37100,7.41702298968442,7.48375712969443,7.30262160681011,7.38842264396584,38915.6135017293,0.0,1.0
2005-07-06,7.55,7.82,7.4,7.75,114800,7.19775367250866,7.45515678397586,7.05475194391577,7.38842264396584,120418.124797804,0.0,1.0
2005-07-07,7.55,7.68,7.35,7.45,59900,7.19775367250866,7.32168850395583,7.00708470105148,7.10241918678007,62831.4083221991,0.0,1.0
2005-07-08,7.89,7.89,7.59,7.6,64500,7.52189092398587,7.52189092398587,7.23588746680009,7.24542091537295,67656.5248210659,0.0,1.0
2005-07-11,7.96,8.04,7.87,7.9,86100,7.58862506399588,7.66489265257876,7.50282402684015,7.53142437255873,90313.5935983531,0.0,1.0
2005-07-12,7.97,8.05,7.89,7.96,76400,7.59815851256874,7.67442610115162,7.52189092398587,7.58862506399588,80138.8914159602,0.0,1.0
2005-07-13,7.97,8.04,7.85,7.9,44800,7.59815851256874,7.66489265257876,7.48375712969443,7.53142437255873,46992.4389454845,0.0,1.0
2005-07-14,7.94,8.03,7.89,8.0,58500,7.56955816685017,7.6553592040059,7.52189092398587,7.62675885828732,61362.8946051527,0.0,1.0
2005-07-15,7.74,7.99,7.7,7.99,69200,7.37888919539298,7.61722540971446,7.34075540110155,7.61722540971446,72586.5351568645,0.0,1.0
2005-07-18,7.82,7.89,7.7,7.7,36800,7.45515678397586,7.52189092398587,7.34075540110155,7.34075540110155,38600.9319909337,0.0,1.0
2005-07-19,7.95,8.0,7.81,7.82,54100,7.57909161542302,7.62675885828732,7.445623335403,7.45515678397586,56747.5657801499,0.0,1.0
2005-07-20,7.96,8.03,7.88,7.9,57300,7.58862506399588,7.6553592040059,7.51235747541301,7.53142437255873,60104.1685619702,0.0,1.0
2005-07-21,7.99,8.0,7.86,7.92,33100,7.61722540971446,7.62675885828732,7.49329057826729,7.55049126970445,34719.860024454,0.0,1.0
2005-07-22,7.94,7.99,7.79,7.86,56600,7.56955816685017,7.61722540971446,7.42655643825728,7.49329057826729,59369.9117034469,0.0,1.0
2005-07-25,7.9,8.03,7.88,7.89,76800,7.53142437255873,7.6553592040059,7.51235747541301,7.52189092398587,80558.4667636877,0.0,1.0
2005-07-26,7.9,7.92,7.82,7.91,41600,7.53142437255873,7.55049126970445,7.45515678397586,7.54095782113159,43635.8361636642,0.0,1.0
2005-07-27,7.86,7.91,7.77,7.88,64400,7.49329057826729,7.54095782113159,7.40748954111156,7.51235747541301,67551.630984134,0.0,1.0
2005-07-28,7.8,8.0,7.65,8.0,76400,7.43608988683014,7.62675885828732,7.29308815823725,7.62675885828732,80138.8914159601,0.0,1.0
2005-07-29,7.65,7.8,7.6,7.8,78600,7.29308815823725,7.43608988683014,7.24542091537295,7.43608988683014,82446.5558284617,0.0,1.0
2005-08-01,7.67,7.69,7.6,7.61,80300,7.31215505538297,7.33122195252869,7.24542091537295,7.25495436394581,84229.7510563037,0.0,1.0
2005-08-02,7.8,7.87,7.64,7.65,120100,7.43608988683014,7.50282402684015,7.28355470966439,7.29308815823725,125977.498155194,0.0,1.0
2005-08-03,7.72,7.85,7.71,7.85,77500,7.35982229824726,7.48375712969443,7.3502888496744,7.48375712969443,81292.7236222109,0.0,1.0
2005-08-04,7.3,7.8,7.19,7.7,123600,6.95941745818718,7.43608988683014,6.85454952388573,7.34075540110155,129648.78244781,0.0,1.0
2005-08-05,7.0,7.28,6.55,7.2,211700,6.67341400100141,6.94035056104146,6.24440881522274,6.86408297245859,222060.252784801,0.0,1.0
2005-08-08,6.71,6.99,6.6,6.95,196300,6.39694399238849,6.66388055242855,6.29207605808704,6.62574675813711,205906.60189729,0.0,1.0
2005-08-09,6.6,6.69,6.55,6.65,116700,6.29207605808704,6.37787709524277,6.24440881522274,6.33974330095134,122411.10769951,0.0,1.0
2005-08-10,6.49,6.63,6.41,6.57,135800,6.18720812378559,6.32067640380562,6.11094053520272,6.26347571236846,142445.8305535,0.0,1.0
2005-08-11,6.72,6.82,6.41,6.41,177200,6.40647744096135,6.50181192668994,6.11094053520272,6.11094053520272,185871.8790433,0.0,1.0
2005-08-12,6.65,6.74,6.5,6.7,71600,6.33974330095134,6.42554433810707,6.19674157235845,6.38741054381563,75103.9872432297,0.0,1.0
2005-08-15,7.25,7.27,6.64,6.65,292500,6.91175021532288,6.9308171124686,6.33020985237848,6.33974330095134,306814.473025764,0.0,1.0
2005-08-16,7.15,7.3,7.06,7.26,119200,6.81641572959429,6.95941745818718,6.73061469243856,6.92128366389574,125033.453622807,0.0,1.0
2005-08-17,7.18,7.35,7.01,7.1,117600,6.84501607531287,7.00708470105148,6.68294744957426,6.76874848673,123355.152231897,0.0,1.0
2005-08-18,7.25,7.36,7.16,7.16,159400,6.91175021532288,7.01661814962433,6.82594917816715,6.82594917816715,167200.776069425,0.0,1.0
2005-08-19,7.15,7.35,7.15,7.2,125900,6.81641572959429,7.00708470105148,6.81641572959429,6.86408297245859,132061.340697243,0.0,1.0
2005-08-22,7.27,7.33,7.03,7.15,109800,6.9308171124686,6.98801780390576,6.70201434671998,6.81641572959429,115173.43295121,0.0,1.0
2005-08-23,7.43,7.43,7.18,7.26,59400,7.08335228963435,7.08335228963435,6.84501607531287,6.92128366389574,62306.9391375397,0.0,1.0
2005-08-24,7.4,7.53,7.32,7.4,79600,7.05475194391577,7.17868677536294,6.9784843553329,7.05475194391577,83495.4941977805,0.0,1.0
2005-08-25,7.48,7.53,7.22,7.4,91300,7.13101953249864,7.17868677536294,6.88314986960431,7.05475194391577,95768.0731188111,0.0,1.0
2005-08-26,7.57,7.59,7.45,7.49,80600,7.21682056965438,7.23588746680009,7.10241918678007,7.1405529810715,84544.4325670993,0.0,1.0
2005-08-29,7.65,7.7,7.47,7.47,65000,7.29308815823725,7.34075540110155,7.12148608392579,7.12148608392579,68180.9940057253,0.0,1.0
2005-08-30,7.72,7.75,7.61,7.66,97400,7.35982229824726,7.38842264396584,7.25495436394581,7.30262160681011,102166.597171656,0.0,1.0
2005-08-31,7.8,7.85,7.51,7.72,258700,7.43608988683014,7.48375712969443,7.15961987821722,7.35982229824726,271360.356142787,0.0,1.0
2005-09-01,7.77,7.92,7.75,7.83,113900,7.40748954111156,7.55049126970445,7.38842264396584,7.46469023254871,119474.080265417,0.0,1.0
2005-09-02,7.83,7.9,7.77,7.8,31700,7.46469023254871,7.53142437255873,7.40748954111156,7.43608988683014,33251.3463074076,0.0,1.0
2005-09-06,7.9,7.97,7.77,7.96,50700,7.53142437255873,7.59815851256874,7.40748954111156,7.58862506399588,53181.1753244657,0.0,1.0
2005-09-07,7.92,7.95,7.81,7.95,29600,7.55049126970445,7.57909161542302,7.445623335403,7.57909161542302,31048.575731838,0.0,1.0
2005-09-08,7.91,7.98,7.87,7.92,19300,7.54095782113159,7.6076919611416,7.50282402684015,7.55049126970445,20244.5105278538,0.0,1.0
2005-09-09,7.95,7.95,7.88,7.95,110800,7.57909161542302,7.57909161542302,7.51235747541301,7.57909161542302,116222.371320529,0.0,1.0
2005-09-12,7.89,8.01,7.84,8.0,92600,7.52189092398587,7.63629230686018,7.47422368112157,7.62675885828732,97131.6929989256,0.0,1.0
2005-09-13,7.6,7.89,7.52,7.89,70200,7.24542091537295,7.52189092398587,7.16915332679008,7.52189092398587,73635.4735261833,0.0,1.0
2005-09-14,7.35,7.68,7.29,7.65,56400,7.00708470105148,7.32168850395583,6.94988400961432,7.29308815823725,59160.1240295831,0.0,1.0
2005-09-15,7.27,7.36,7.26,7.26,40500,6.9308171124686,7.01661814962433,6.92128366389574,6.92128366389574,42482.0039574135,0.0,1.0
2005-09-16,7.16,7.4,7.13,7.4,68300,6.82594917816715,7.05475194391577,6.79734883244857,7.05475194391577,71642.4906244775,0.0,1.0
2005-09-19,7.06,7.23,7.01,7.2,85200,6.73061469243856,6.89268331817717,6.68294744957426,6.86408297245859,89369.5490659661,0.0,1.0
2005-09-20,7.31,7.45,7.03,7.05,66800,6.96895090676004,7.10241918678007,6.70201434671998,6.7210812438657,70069.0830704992,0.0,1.0
2005-09-21,7.21,7.48,7.2,7.37,67600,6.87361642103145,7.13101953249864,6.86408297245859,7.02615159819719,70908.2337659543,0.0,1.0
2005-09-22,6.96,7.27,6.95,7.15,99800,6.63528020670997,6.9308171124686,6.62574675813711,6.81641572959429,104684.049258021,0.0,1.0
2005-09-23,6.9,7.06,6.89,6.96,72800,6.57807951527281,6.73061469243856,6.56854606669995,6.63528020670997,76362.7132864124,0.0,1.0
2005-09-26,6.87,7.0,6.81,6.9,88600,6.54947916955424,6.67341400100141,6.49227847811708,6.57807951527281,92935.9395216501,0.0,1.0
2005-09-27,6.85,6.94,6.81,6.87,58000,6.53041227240852,6.61621330956425,6.49227847811708,6.54947916955424,60838.4254204933,0.0,1.0
2005-09-28,6.87,7.21,6.76,6.82,120500,6.54947916955424,6.87361642103145,6.44461123525279,6.50181192668994,126397.073502921,0.0,1.0
2005-09-29,6.97,6.98,6.81,6.85,39800,6.64481365528283,6.65434710385569,6.49227847811708,6.53041227240852,41747.7470988902,0.0,1.0
2005-09-30,6.95,7.04,6.906,6.97,50700,6.62574675813711,6.71154779529284,6.58379958441653,6.64481365528283,53181.1753244657,0.0,1.0
2005-10-03,7.1,7.19,6.9,6.9,140900,6.76874848673,6.85454952388573,6.57807951527281,6.57807951527281,147795.416237026,0.0,1.0
2005-10-04,6.96,7.2,6.95,7.15,35100,6.63528020670997,6.86408297245859,6.62574675813711,6.81641572959429,36817.7367630916,0.0,1.0
2005-10-05,7.0,7.12,6.98,7.02,35200,6.67341400100141,6.78781538387572,6.65434710385569,6.69248089814712,36922.6306000235,0.0,1.0
2005-10-06,6.97,7.05,6.95,6.98,59800,6.64481365528283,6.7210812438657,6.62574675813711,6.65434710385569,62726.5144852672,0.0,1.0
2005-10-07,7.09,7.14,6.95,6.97,66800,6.75921503815714,6.80688228102143,6.62574675813711,6.64481365528283,70069.0830704992,0.0,1.0
2005-10-10,7.02,7.1,6.99,7.01,89200,6.69248089814712,6.76874848673,6.66388055242855,6.68294744957426,93565.3025432415,0.0,1.0
2005-10-11,6.92,7.01,6.88,7.0,57900,6.59714641241853,6.68294744957426,6.5590126181271,6.67341400100141,60733.5315835615,0.0,1.0
2005-10-12,6.91,6.98,6.9,6.98,52400,6.58761296384567,6.65434710385569,6.57807951527281,6.65434710385569,54964.3705523078,0.0,1.0
2005-10-13,7.0,7.04,6.91,6.91,68300,6.67341400100141,6.71154779529284,6.58761296384567,6.58761296384567,71642.4906244774,0.0,1.0
2005-10-14,6.98,7.08,6.91,7.0,65600,6.65434710385569,6.74968158958428,6.58761296384567,6.67341400100141,68810.3570273166,0.0,1.0
2005-10-17,6.9,7.0,6.86,6.9,186600,6.57807951527281,6.67341400100141,6.53994572098138,6.57807951527281,195731.899714898,0.0,1.0
2005-10-18,6.87,6.9,6.81,6.9,46700,6.54947916955424,6.57807951527281,6.49227847811708,6.57807951527281,48985.4218471903,0.0,1.0
2005-10-19,6.8,6.84,6.7,6.77,60200,6.48274502954422,6.52087882383566,6.38741054381563,6.45414468382564,63146.0898329948,0.0,1.0
2005-10-20,6.8,6.9,6.72,6.72,46100,6.48274502954422,6.57807951527281,6.40647744096135,6.40647744096135,48356.058825599,0.0,1.0
2005-10-21,6.76,6.84,6.68,6.83,45800,6.44461123525279,6.52087882383566,6.36834364666991,6.5113453752628,48041.3773148033,0.0,1.0
2005-10-24,6.93,7.0,6.71,6.75,167200,6.60667986099139,6.67341400100141,6.39694399238849,6.43507778667993,175382.495350112,0.0,1.0
2005-10-25,6.79,6.9,6.73,6.89,46000,6.47321158097136,6.57807951527281,6.41601088953421,6.56854606669995,48251.1649886671,0.0,1.0
2005-10-26,6.62,6.75,6.55,6.71,36400,6.31114295523276,6.43507778667993,6.24440881522274,6.39694399238849,38181.3566432061,0.0,1.0
2005-10-27,6.65,6.71,6.561,6.62,26600,6.33974330095134,6.39694399238849,6.25489560865289,6.31114295523276,27901.7606238814,0.0,1.0
2005-10-28,6.68,6.72,6.6,6.65,19800,6.36834364666991,6.40647744096135,6.29207605808704,6.33974330095134,20768.9797125132,0.0,1.0
2005-10-31,6.52,6.79,6.3101,6.74,207400,6.21580846950417,6.47321158097136,6.01570138395985,6.42554433810707,217549.817796729,0.0,1.0
2005-11-01,6.36,6.6,6.32,6.53,114700,6.06327329233842,6.29207605808704,6.02513949804698,6.22534191807703,120313.230960872,0.0,1.0
2005-11-02,6.02,6.49,6.01,6.36,208000,5.73913604086121,6.18720812378559,5.72960259228835,6.06327329233842,218179.180818321,0.0,1.0
2005-11-03,5.37,6.0,5.02,5.95,485900,5.11946188362536,5.72006914371549,4.78579118357529,5.67240190085119,509679.15365203,0.0,1.0
2005-11-04,5.34,5.5,5.3,5.38,213800,5.09086153790679,5.24339671507253,5.05272774361535,5.12899533219822,224263.02336037,0.0,1.0
2005-11-07,5.11,5.48,5.03,5.44,237200,4.87159222073103,5.22432981792682,4.79532463214815,5.18619602363538,248808.181202431,0.0,1.0
2005-11-08,4.75,5.16,4.44,5.11,311300,4.5283880721081,4.91925946359532,4.23285116634946,4.87159222073103,326534.514368958,0.0,1.0
2005-11-09,4.58,4.72,4.45,4.7,321900,4.36631944636949,4.49978772638952,4.24238461492232,4.4807208292438,337653.261083738,0.0,1.0
2005-11-10,4.2,4.5,3.95,4.5,513400,4.00404840060084,4.29005185778662,3.76571218627936,4.29005185778662,538524.958808298,0.0,1.0
2005-11-11,4.47,4.54,4.2,4.2,356200,4.26145151206804,4.32818565207805,4.00404840060084,4.00404840060084,373631.847151375,0.0,1.0
2005-11-14,4.47,4.5,4.4,4.5,215500,4.26145151206804,4.29005185778662,4.19471737205803,4.29005185778662,226046.218588212,0.0,1.0
2005-11-15,4.15,4.47,4.13,4.47,247900,3.95638115773655,4.26145151206804,3.93731426059083,4.26145151206804,260031.821754143,0.0,1.0
2005-11-16,4.12,4.2,4.08,4.16,186300,3.92778081201797,4.00404840060084,3.88964701772653,3.96591460630941,195417.218204102,0.0,1.0
2005-11-17,4.12,4.3,4.07,4.07,268900,3.92778081201797,4.09938288632943,3.88011356915367,3.88011356915367,282059.527509839,0.0,1.0
2005-11-18,4.05,4.27,3.97,4.11,462200,3.86104667200796,4.07078254061086,3.78477908342508,3.91824736344511,484819.314299172,0.0,1.0
2005-11-21,3.92,4.12,3.9,4.08,557200,3.73711184056079,3.92778081201797,3.71804494341507,3.88964701772653,584468.459384463,0.0,1.0
2005-11-22,3.89,3.97,3.8,3.85,539100,3.70851149484221,3.78477908342508,3.62271045768648,3.67037770055077,565482.674899792,0.0,1.0
2005-11-23,3.75,3.86,3.69,3.85,482300,3.57504321482218,3.67991114912363,3.51784252338503,3.67037770055077,505902.975522482,0.0,1.0
2005-11-25,3.96,4.0,3.82,3.82,220500,3.77524563485222,3.81337942914366,3.6417773548322,3.6417773548322,231290.910434807,0.0,1.0
2005-11-28,3.93,4.08,3.9,4.0,508500,3.74664528913365,3.88964701772653,3.71804494341507,3.81337942914366,533385.160798635,0.0,1.0
2005-11-29,3.9,4.0,3.9,3.94,230300,3.71804494341507,3.81337942914366,3.71804494341507,3.75617873770651,241570.506454131,0.0,1.0
2005-11-30,3.8,3.91,3.75,3.9,141900,3.62271045768648,3.72757839198793,3.57504321482218,3.71804494341507,148844.354606345,0.0,1.0
2005-12-01,3.88,3.97,3.8,3.8,197800,3.69897804626935,3.78477908342508,3.62271045768648,3.62271045768648,207480.009451269,0.0,1.0
2005-12-02,3.96,4.05,3.9,3.95,284900,3.77524563485222,3.86104667200796,3.71804494341507,3.76571218627936,298842.541418941,0.0,1.0
2005-12-05,4.02,4.08,3.96,3.96,526300,3.83244632628938,3.88964701772653,3.77524563485222,3.77524563485222,552056.263772511,0.0,1.0
2005-12-06,4.08,4.18,4.02,4.03,361800,3.88964701772653,3.98498150345512,3.83244632628938,3.84197977486224,379505.90201956,0.0,1.0
2005-12-07,3.97,4.1,3.94,4.06,231200,3.78477908342508,3.90871391487225,3.75617873770651,3.87058012058081,242514.550986518,0.0,1.0
2005-12-08,3.95,4.01,3.9,3.96,256600,3.76571218627936,3.82291287771652,3.71804494341507,3.77524563485222,269157.585567217,0.0,1.0
2005-12-09,3.9,3.98,3.84,3.9,211300,3.71804494341507,3.79431253199794,3.66084425197791,3.71804494341507,221640.677437073,0.0,1.0
2005-12-12,3.6,3.9,3.53,3.85,586900,3.43204148622929,3.71804494341507,3.36530734621928,3.67037770055077,615621.928953234,0.0,1.0
2005-12-13,3.43,3.63,3.35,3.55,674500,3.26997286049069,3.46064183194787,3.19370527190782,3.384374243365,707508.930105564,0.0,1.0
2005-12-14,3.47,3.5,3.38,3.43,314100,3.30810665478213,3.3367070005007,3.22230561762639,3.26997286049069,329471.541803051,0.0,1.0
2005-12-15,3.44,3.54,3.38,3.48,517700,3.27950630906355,3.37484079479214,3.22230561762639,3.31764010335498,543035.393796369,0.0,1.0
2005-12-16,3.45,3.54,3.39,3.42,357700,3.28903975763641,3.37484079479214,3.23183906619925,3.26043941191783,375205.254705353,0.0,1.0
2005-12-19,3.38,3.49,3.32,3.49,194500,3.22230561762639,3.32717355192784,3.16510492618924,3.32717355192784,204018.512832517,0.0,1.0
2005-12-20,3.2,3.31,3.1,3.3,432600,3.05070354331493,3.15557147761638,2.95536905758634,3.14603802904352,453770.738567335,0.0,1.0
2005-12-21,3.3,3.46,3.22,3.22,280300,3.14603802904352,3.29857320620927,3.06977044046065,3.06977044046065,294017.424920074,0.0,1.0
2005-12-22,3.28,3.4,3.24,3.4,199700,3.1269711318978,3.24137251477211,3.08883733760636,3.24137251477211,209472.992352975,0.0,1.0
2005-12-23,3.36,3.45,3.26,3.3,254500,3.20323872048067,3.28903975763641,3.10790423475208,3.14603802904352,266954.814991648,0.0,1.0
2005-12-27,3.32,3.45,3.24,3.35,321200,3.16510492618924,3.28903975763641,3.08883733760636,3.19370527190782,336919.004225215,0.0,1.0
2005-12-28,3.22,3.31,3.11,3.29,336200,3.06977044046065,3.15557147761638,2.9649025061592,3.13650458047066,352653.079764997,0.0,1.0
2005-12-29,3.21,3.3,3.13,3.22,281200,3.06023699188779,3.14603802904352,2.98396940330491,3.06977044046065,294961.469452461,0.0,1.0
2005-12-30,3.34,3.36,3.15,3.22,320100,3.18417182333496,3.20323872048067,3.00303630045063,3.06977044046065,335765.172018964,0.0,1.0
2006-01-03,3.28,3.5,3.2601,3.4,161400,3.1269711318978,3.3367070005007,3.10799956923781,3.24137251477211,169298.652808063,0.0,1.0
2006-01-04,3.23,3.35,3.22,3.28,161800,3.07930388903351,3.19370527190782,3.06977044046065,3.1269711318978,169718.22815579,0.0,1.0
2006-01-05,3.09,3.23,3.01,3.23,287000,2.94583560901348,3.07930388903351,2.8695680204306,3.07930388903351,301045.31199451,0.0,1.0
2006-01-06,2.99,3.19,2.95,3.05,547300,2.85050112328489,3.04117009474207,2.81236732899345,2.90770181472204,574083.969528206,0.0,1.0
2006-01-09,3.1,3.1227,2.99,3.0,270000,2.95536905758634,2.97700998584673,2.85050112328489,2.86003457185774,283213.359716089,0.0,1.0
2006-01-10,3.89,4.3,3.5,3.5,1939900,3.70851149484221,4.09938288632943,3.3367070005007,3.3367070005007,2034835.54264164,0.0,1.0
2006-01-11,3.82,4.08,3.81,4.07,785300,3.6417773548322,3.88964701772653,3.63224390625934,3.88011356915367,823731.301426092,0.0,1.0
2006-01-12,4.65,4.87,4.11,4.2,1850500,4.43305358637951,4.64278945498241,3.91824736344511,4.00404840060084,1941060.45242453,0.0,1.0
2006-01-13,4.85,5.17,4.66,4.95,800700,4.62372255783669,4.92879291216818,4.44258703495236,4.71905704356528,839884.952313603,0.0,1.0
2006-01-17,5.07,5.2,4.87,5.2,726700,4.83345842643959,4.95739325788676,4.64278945498241,4.95739325788676,762263.512984009,0.0,1.0
2006-01-18,5.2,5.65,5.15,5.17,1222500,4.95739325788676,5.38639844366542,4.90972601502246,4.92879291216818,1282327.15649229,0.0,1.0
2006-01-19,5.38,5.65,5.32,5.52,623400,5.12899533219822,5.38639844366542,5.07179464076107,5.26246361221825,653908.179433372,0.0,1.0
2006-01-20,5.05,5.5,4.85,5.48,728200,4.81439152929387,5.24339671507253,4.62372255783669,5.22432981792682,763836.920537987,0.0,1.0
2006-01-23,4.88,5.1,4.83,5.09,404000,4.65232290355527,4.86205877215817,4.60465566069097,4.85252532358531,423771.101204815,0.0,1.0
2006-01-24,4.93,5.0,4.81,4.9,199500,4.69999014641956,4.76672428642958,4.58558876354525,4.67138980070098,209263.204679111,0.0,1.0
2006-01-25,4.85,4.98,4.8,4.98,279200,4.62372255783669,4.74765738928386,4.57605531497239,4.74765738928386,292863.592713823,0.0,1.0
2006-01-26,4.71,4.85,4.56,4.85,247900,4.49025427781666,4.62372255783669,4.34725254922377,4.62372255783669,260031.821754143,0.0,1.0
2006-01-27,4.8,4.93,4.6,4.64,208000,4.57605531497239,4.69999014641956,4.38538634351521,4.42352013780665,218179.180818321,0.0,1.0
2006-01-30,4.74,4.87,4.42,4.8,483100,4.51885462353524,4.64278945498241,4.21378426920374,4.57605531497239,506742.126217936,0.0,1.0
2006-01-31,4.7,4.92,4.65,4.74,234700,4.4807208292438,4.6904566978467,4.43305358637951,4.51885462353524,246185.835279134,0.0,1.0
2006-02-01,4.63,4.73,4.54,4.68,174400,4.41398668923379,4.50932117496238,4.32818565207805,4.46165393209808,182934.851609207,0.0,1.0
2006-02-02,4.46,4.53,4.43,4.53,201000,4.25191806349518,4.3186522035052,4.2233177177766,4.3186522035052,210836.612233089,0.0,1.0
2006-02-03,4.3,4.43,4.25,4.42,167000,4.09938288632943,4.2233177177766,4.05171564346514,4.21378426920374,175172.707676248,0.0,1.0
2006-02-06,4.09,4.3599,4.01,4.3,345300,3.89918046629939,4.15648824328086,3.82291287771652,4.09938288632943,362198.418925799,0.0,1.0
2006-02-07,4.22,4.48,4.1,4.15,201300,4.02311529774656,4.2709849606409,3.90871391487225,3.95638115773655,211151.293743885,0.0,1.0
2006-02-08,4.34,4.4,4.23,4.23,195400,4.13751668062087,4.19471737205803,4.03264874631942,4.03264874631942,204962.557364903,0.0,1.0
2006-02-09,4.55,4.88,4.53,4.53,415100,4.33771910065091,4.65232290355527,4.3186522035052,4.3186522035052,435414.317104255,0.0,1.0
2006-02-10,4.34,4.55,4.24,4.55,234800,4.13751668062087,4.33771910065091,4.04218219489228,4.33771910065091,246290.729116066,0.0,1.0
2006-02-13,4.3,4.439,4.23,4.34,126400,4.09938288632943,4.23189782149218,4.03264874631942,4.13751668062087,132585.809881903,0.0,1.0
2006-02-14,4.27,4.39,4.2005,4.3,98700,4.07078254061086,4.18518392348517,4.00452507302949,4.09938288632943,103530.21705177,0.0,1.0
2006-02-15,4.33,4.36,4.28,4.29,78500,4.12798323204801,4.15658357776659,4.08031598918372,4.08984943775658,82341.6619915298,0.0,1.0
2006-02-16,4.3,4.45,4.23,4.33,182800,4.09938288632943,4.24238461492232,4.03264874631942,4.12798323204801,191745.933911486,0.0,1.0
2006-02-17,4.32,4.42,4.25,4.29,135400,4.11844978347515,4.21378426920374,4.05171564346514,4.08984943775658,142026.255205772,0.0,1.0
2006-02-21,4.25,4.4399,3.9,4.29,235100,4.05171564346514,4.23275583186373,3.71804494341507,4.08984943775658,246605.410626862,0.0,1.0
2006-02-22,4.49,4.6,4.3,4.3,396900,4.28051840921376,4.38538634351521,4.09938288632943,4.09938288632943,416323.638782652,0.0,1.0
2006-02-23,4.4,4.58,4.3,4.55,220400,4.19471737205803,4.36631944636949,4.09938288632943,4.33771910065091,231186.016597874,0.0,1.0
2006-02-24,4.54,4.69,4.41,4.41,244300,4.32818565207805,4.47118738067094,4.20425082063089,4.20425082063089,256255.643624595,0.0,1.0
2006-02-27,4.5,4.62,4.42,4.53,129700,4.29005185778662,4.40445324066093,4.21378426920374,4.3186522035052,136047.306500655,0.0,1.0
2006-02-28,4.45,4.59,4.4,4.53,120400,4.24238461492232,4.37585289494235,4.19471737205803,4.3186522035052,126292.17966599,0.0,1.0
2006-03-01,4.38,4.52,4.25,4.5,158900,4.17565047491231,4.30911875493234,4.05171564346514,4.29005185778662,166676.306884765,0.0,1.0
2006-03-02,4.38,4.44,4.26,4.32,170900,4.17565047491231,4.23285116634946,4.061249092038,4.11844978347515,179263.567316591,0.0,1.0
2006-03-03,4.37,4.48,4.31,4.4,78300,4.16611702633945,4.2709849606409,4.10891633490229,4.19471737205803,82131.874317666,0.0,1.0
2006-03-06,4.24,4.41,4.18,4.37,269100,4.04218219489228,4.20425082063089,3.98498150345512,4.16611702633945,282269.315183703,0.0,1.0
2006-03-07,4.12,4.3,4.0,4.29,139300,3.92778081201797,4.09938288632943,3.81337942914366,4.08984943775658,146117.114846116,0.0,1.0
2006-03-08,4.13,4.15,4.0,4.1,182500,3.93731426059083,3.95638115773655,3.81337942914366,3.90871391487225,191431.25240069,0.0,1.0
2006-03-09,4.17,4.28,4.15,4.16,139600,3.97544805488227,4.08031598918372,3.95638115773655,3.96591460630941,146431.796356911,0.0,1.0
2006-03-10,4.16,4.32,4.15,4.24,118600,3.96591460630941,4.11844978347515,3.95638115773655,4.04218219489228,124404.090601216,0.0,1.0
2006-03-13,4.24,4.29,4.1201,4.23,97100,4.04218219489228,4.08984943775658,3.9278761465037,4.03264874631942,101851.91566086,0.0,1.0
2006-03-14,4.23,4.36,4.22,4.25,79500,4.03264874631942,4.15658357776659,4.02311529774656,4.05171564346514,83390.6003608486,0.0,1.0
2006-03-15,4.19,4.29,4.18,4.23,82000,3.99451495202798,4.08984943775658,3.98498150345512,4.03264874631942,86012.9462841458,0.0,1.0
2006-03-16,4.39,4.44,4.21,4.29,157700,4.18518392348517,4.23285116634946,4.0135818491737,4.08984943775658,165417.580841583,0.0,1.0
2006-03-17,4.4,4.41,4.23,4.39,148700,4.19471737205803,4.20425082063089,4.03264874631942,4.18518392348517,155977.135517713,0.0,1.0
2006-03-20,4.4,4.5,4.27,4.41,122700,4.19471737205803,4.29005185778662,4.07078254061086,4.20425082063089,128704.737915423,0.0,1.0
2006-03-21,4.46,4.5,4.381,4.44,124600,4.25191806349518,4.29005185778662,4.17660381976959,4.23285116634946,130697.720817129,0.0,1.0
2006-03-22,4.42,4.46,4.33,4.46,68700,4.21378426920374,4.25191806349518,4.12798323204801,4.25191806349518,72062.0659722051,0.0,1.0
2006-03-23,4.46,4.48,4.33,4.41,72800,4.25191806349518,4.2709849606409,4.12798323204801,4.20425082063089,76362.7132864124,0.0,1.0
2006-03-24,4.41,4.44,4.34,4.44,65700,4.20425082063089,4.23285116634946,4.13751668062087,4.23285116634946,68915.2508642484,0.0,1.0
2006-03-27,4.4,4.4,4.31,4.31,78800,4.19471737205803,4.19471737205803,4.10891633490229,4.10891633490229,82656.3435023254,0.0,1.0
2006-03-28,4.41,4.47,4.34,4.4,143400,4.20425082063089,4.26145151206804,4.13751668062087,4.19471737205803,150417.762160323,0.0,1.0
2006-03-29,4.41,4.46,4.31,4.4,114400,4.20425082063089,4.25191806349518,4.10891633490229,4.19471737205803,119998.549450076,0.0,1.0
2006-03-30,4.33,4.43,4.32,4.4,84800,4.12798323204801,4.2233177177766,4.11844978347515,4.19471737205803,88949.9737182386,0.0,1.0
2006-03-31,4.4,4.4,4.3,4.32,67800,4.19471737205803,4.19471737205803,4.09938288632943,4.11844978347515,71118.021439818,0.0,1.0
2006-04-03,4.39,4.39,4.28,4.34,129400,4.18518392348517,4.18518392348517,4.08031598918372,4.13751668062087,135732.624989859,0.0,1.0
2006-04-04,4.3,4.39,4.254,4.38,74900,4.09938288632943,4.18518392348517,4.05552902289428,4.17565047491231,78565.483861982,0.0,1.0
2006-04-05,4.35,4.36,4.27,4.29,52900,4.14705012919373,4.15658357776659,4.07078254061086,4.08984943775658,55488.8397369672,0.0,1.0
2006-04-06,4.44,4.45,4.33,4.39,138900,4.23285116634946,4.24238461492232,4.12798323204801,4.18518392348517,145697.539498388,0.0,1.0
2006-04-07,4.66,4.73,4.42,4.46,368800,4.44258703495236,4.50932117496238,4.21378426920374,4.25191806349518,386848.470604792,0.0,1.0
2006-04-10,4.57,4.83,4.45,4.75,144100,4.35678599779663,4.60465566069097,4.24238461492232,4.5283880721081,151152.019018846,0.0,1.0
2006-04-11,4.41,4.57,4.34,4.54,122500,4.20425082063089,4.35678599779663,4.13751668062087,4.32818565207805,128494.950241559,0.0,1.0
2006-04-12,4.47,4.5,4.36,4.4,63700,4.26145151206804,4.29005185778662,4.15658357776659,4.19471737205803,66817.3741256108,0.0,1.0
2006-04-13,4.85,4.99,4.76,4.82,444800,4.62372255783669,4.75719083785672,4.53792152068096,4.59512221211811,466567.786673025,0.0,1.0
2006-04-17,4.79,4.96,4.71,4.96,157900,4.56652186639953,4.72859049213814,4.49025427781666,4.72859049213814,165627.368515447,0.0,1.0
2006-04-18,4.65,4.89,4.59,4.89,195700,4.43305358637951,4.66185635212812,4.37585289494235,4.66185635212812,205277.238875699,0.0,1.0
2006-04-19,4.59,4.75,4.5,4.73,178100,4.37585289494235,4.5283880721081,4.29005185778662,4.50932117496238,186815.923575687,0.0,1.0
2006-04-20,4.66,4.73,4.51,4.55,141700,4.44258703495236,4.50932117496238,4.29958530635948,4.33771910065091,148634.566932481,0.0,1.0
2006-04-21,4.67,4.79,4.63,4.67,139500,4.45212048352522,4.56652186639953,4.41398668923379,4.45212048352522,146326.90251998,0.0,1.0
2006-04-24,4.7,4.71,4.6,4.65,69100,4.4807208292438,4.49025427781666,4.38538634351521,4.43305358637951,72481.6413199326,0.0,1.0
2006-04-25,4.69,4.74,4.63,4.71,68200,4.47118738067094,4.51885462353524,4.41398668923379,4.49025427781666,71537.5967875456,0.0,1.0
2006-04-26,4.7,4.87,4.7,4.72,161500,4.4807208292438,4.64278945498241,4.4807208292438,4.49978772638952,169403.546644994,0.0,1.0
2006-04-27,4.73,4.81,4.65,4.75,92200,4.50932117496238,4.58558876354525,4.43305358637951,4.5283880721081,96712.117651198,0.0,1.0
2006-04-28,4.72,4.82,4.56,4.82,140100,4.49978772638952,4.59512221211811,4.34725254922377,4.59512221211811,146956.265541571,0.0,1.0
2006-05-01,4.57,4.75,4.56,4.68,88100,4.35678599779663,4.5283880721081,4.34725254922377,4.46165393209808,92411.4703369908,0.0,1.0
2006-05-02,4.58,4.64,4.5,4.6,157100,4.36631944636949,4.42352013780665,4.29005185778662,4.38538634351521,164788.217819991,0.0,1.0
2006-05-03,5.03,5.0776,4.45,4.7,846200,4.79532463214815,4.84070384735496,4.24238461492232,4.4807208292438,887611.648117612,0.0,1.0
2006-05-04,5.03,5.1,4.95,5.1,228500,4.79532463214815,4.86205877215817,4.71905704356528,4.86205877215817,239682.417389357,0.0,1.0
2006-05-05,5.0,5.09,4.95,4.95,156900,4.76672428642958,4.85252532358531,4.71905704356528,4.71905704356528,164578.430146128,0.0,1.0
2006-05-08,4.92,5.0,4.84,4.95,107000,4.6904566978467,4.76672428642958,4.61418910926383,4.71905704356528,112236.405517117,0.0,1.0
2006-05-09,4.88,4.96,4.81,4.9,131300,4.65232290355527,4.72859049213814,4.58558876354525,4.67138980070098,137725.607891565,0.0,1.0
2006-05-10,4.82,4.89,4.8,4.82,146400,4.59512221211811,4.66185635212812,4.57605531497239,4.59512221211811,153564.57726828,0.0,1.0
2006-05-11,4.92,4.9499,4.78,4.8,275500,4.6904566978467,4.71896170907955,4.55698841782667,4.57605531497239,288982.520747343,0.0,1.0
2006-05-12,4.81,5.04,4.8,4.92,175600,4.58558876354525,4.80485808072101,4.57605531497239,4.6904566978467,184193.57765239,0.0,1.0
2006-05-15,4.67,4.86,4.61,4.8,131000,4.45212048352522,4.63325600640955,4.39491979208807,4.57605531497239,137410.92638077,0.0,1.0
2006-05-16,4.6,4.7,4.57,4.7,123400,4.38538634351521,4.4807208292438,4.35678599779663,4.4807208292438,129438.994773946,0.0,1.0
2006-05-17,4.46,4.58,4.44,4.55,117300,4.25191806349518,4.36631944636949,4.23285116634946,4.33771910065091,123040.470721101,0.0,1.0
2006-05-18,4.56,4.63,4.46,4.46,80500,4.34725254922377,4.41398668923379,4.25191806349518,4.25191806349518,84439.5387301675,0.0,1.0
2006-05-19,4.5,4.59,4.4,4.56,119300,4.29005185778662,4.37585289494235,4.19471737205803,4.34725254922377,125138.347459739,0.0,1.0
2006-05-22,4.55,4.62,4.45,4.49,62100,4.33771910065091,4.40445324066093,4.24238461492232,4.28051840921376,65139.0727347007,0.0,1.0
2006-05-23,4.64,4.66,4.51,4.55,71100,4.42352013780665,4.44258703495236,4.29958530635948,4.33771910065091,74579.5180585702,0.0,1.0
2006-05-24,4.61,4.63,4.46,4.56,116300,4.39491979208807,4.41398668923379,4.25191806349518,4.34725254922377,121991.532351782,0.0,1.0
2006-05-25,4.62,4.78,4.61,4.71,92100,4.40445324066093,4.55698841782667,4.39491979208807,4.49025427781666,96607.2238142661,0.0,1.0
2006-05-26,4.61,4.67,4.54,4.61,57800,4.39491979208807,4.45212048352522,4.32818565207805,4.39491979208807,60628.6377466295,0.0,1.0
2006-05-30,4.54,4.71,4.43,4.61,124900,4.32818565207805,4.49025427781666,4.2233177177766,4.39491979208807,131012.402327925,0.0,1.0
2006-05-31,4.51,4.56,4.46,4.4672,118600,4.29958530635948,4.34725254922377,4.25191806349518,4.25878214646764,124404.090601216,0.0,1.0
2006-06-01,4.61,4.69,4.49,4.5601,220800,4.39491979208807,4.47118738067094,4.28051840921376,4.3473478837095,231605.591945602,0.0,1.0
2006-06-02,4.76,4.81,4.61,4.61,92700,4.53792152068096,4.58558876354525,4.39491979208807,4.39491979208807,97236.5868358573,0.0,1.0
2006-06-05,4.79,4.85,4.71,4.75,70600,4.56652186639953,4.62372255783669,4.49025427781666,4.5283880721081,74055.0488739109,0.0,1.0
2006-06-06,4.82,4.9,4.8,4.83,55400,4.59512221211811,4.67138980070098,4.57605531497239,4.60465566069097,58111.1856602643,0.0,1.0
2006-06-07,4.8,4.93,4.8,4.86,80700,4.57605531497239,4.69999014641956,4.57605531497239,4.63325600640955,84649.3264040313,0.0,1.0
2006-06-08,4.83,4.8599,4.73,4.76,40400,4.60465566069097,4.63316067192382,4.50932117496238,4.53792152068096,42377.1101204816,0.0,1.0
2006-06-09,4.87,4.92,4.8,4.8,43300,4.64278945498241,4.6904566978467,4.57605531497239,4.57605531497239,45419.0313915062,0.0,1.0
2006-06-12,4.66,4.91,4.66,4.83,82100,4.44258703495236,4.68092324927384,4.44258703495236,4.60465566069097,86117.8401210777,0.0,1.0
2006-06-13,4.44,4.69,4.39,4.66,166600,4.23285116634946,4.47118738067094,4.18518392348517,4.44258703495236,174753.132328521,0.0,1.0
2006-06-14,4.49,4.55,4.45,4.45,50400,4.28051840921376,4.33771910065091,4.24238461492232,4.24238461492232,52866.4938136701,0.0,1.0
2006-06-15,4.71,4.75,4.59,4.59,48900,4.49025427781666,4.5283880721081,4.37585289494235,4.37585289494235,51293.0862596918,0.0,1.0
2006-06-16,4.8,4.85,4.73,4.75,50300,4.57605531497239,4.62372255783669,4.50932117496238,4.5283880721081,52761.5999767382,0.0,1.0
2006-06-19,4.7,4.75,4.62,4.7,47400,4.4807208292438,4.5283880721081,4.40445324066093,4.4807208292438,49719.6787057135,0.0,1.0
2006-06-20,4.79,4.88,4.64,4.68,43500,4.56652186639953,4.65232290355527,4.42352013780665,4.46165393209808,45628.81906537,0.0,1.0
2006-06-21,4.71,4.8299,4.69,4.77,84300,4.49025427781666,4.60456032620524,4.47118738067094,4.54745496925381,88425.5045335791,0.0,1.0
2006-06-22,4.77,4.8,4.65,4.65,81700,4.54745496925381,4.57605531497239,4.43305358637951,4.43305358637951,85698.2647733502,0.0,1.0
2006-06-23,4.79,4.8,4.74,4.76,72300,4.56652186639953,4.57605531497239,4.51885462353524,4.53792152068096,75838.2441017529,0.0,1.0
2006-06-26,5.05,5.06,4.78,4.78,146300,4.81439152929387,4.82392497786673,4.55698841782667,4.55698841782667,153459.683431348,0.0,1.0
2006-06-27,5.3,5.32,5.0,5.06,436300,5.05272774361535,5.07179464076107,4.76672428642958,4.82392497786673,457651.810533814,0.0,1.0
2006-06-28,5.35,5.41,5.15,5.3,159100,5.10039498647965,5.1575956779168,4.90972601502246,5.05272774361535,166886.094558629,0.0,1.0
2006-06-29,5.5,5.5,5.27,5.42,124800,5.24339671507253,5.24339671507253,5.02412739789677,5.16712912648966,130907.508490993,0.0,1.0
2006-06-30,5.4,5.49,5.32,5.49,198100,5.14806222934394,5.23386326649967,5.07179464076107,5.23386326649967,207794.690962064,0.0,1.0
2006-07-03,5.51,5.52,5.4,5.4,72900,5.25293016364539,5.26246361221825,5.14806222934394,5.14806222934394,76467.6071233442,0.0,1.0
2006-07-05,5.49,5.52,5.42,5.52,140500,5.23386326649967,5.26246361221825,5.16712912648966,5.26246361221825,147375.840889299,0.0,1.0
2006-07-06,5.36,5.5,5.32,5.5,85400,5.10992843505251,5.24339671507253,5.07179464076107,5.24339671507253,89579.3367398298,0.0,1.0
2006-07-07,5.3,5.37,5.15,5.32,62000,5.05272774361535,5.11946188362536,4.90972601502246,5.07179464076107,65034.1788977687,0.0,1.0
2006-07-10,5.24,5.32,5.07,5.28,73700,4.9955270521782,5.07179464076107,4.83345842643959,5.03366084646963,77306.7578187992,0.0,1.0
2006-07-11,5.48,5.6,5.41,5.5,257200,5.22432981792682,5.33873120080112,5.1575956779168,5.24339671507253,269786.948588808,0.0,1.0
2006-07-12,5.46,5.51,5.42,5.51,115000,5.2052629207811,5.25293016364539,5.16712912648966,5.25293016364539,120627.912471668,0.0,1.0
2006-07-13,5.75,5.8,5.35,5.47,495200,5.48173292939401,5.52940017225831,5.10039498647965,5.21479636935396,519434.280486695,0.0,1.0
2006-07-14,5.68,5.85,5.65,5.77,94800,5.414998789384,5.5770674151226,5.38639844366542,5.50079982653973,99439.357411427,0.0,1.0
2006-07-17,5.55,5.7468,5.45,5.7,115800,5.29106395793683,5.4786822258507,5.19572947220824,5.43406568652972,121467.063167123,0.0,1.0
2006-07-18,5.5,5.66,5.5,5.5,72300,5.24339671507253,5.39593189223828,5.24339671507253,5.24339671507253,75838.2441017529,0.0,1.0
2006-07-19,5.55,5.59,5.4,5.45,124100,5.29106395793683,5.32919775222827,5.14806222934394,5.19572947220824,130173.251632469,0.0,1.0
2006-07-20,5.52,5.7,5.45,5.45,101400,5.26246361221825,5.43406568652972,5.19572947220824,5.19572947220824,106362.350648931,0.0,1.0
2006-07-21,5.56,5.64,5.43,5.5,96000,5.30059740650969,5.37686499509256,5.17666257506252,5.24339671507253,100698.08345461,0.0,1.0
2006-07-24,5.5,5.59,5.48,5.54,194800,5.24339671507253,5.32919775222827,5.22432981792682,5.28153050936397,204333.194343312,0.0,1.0
2006-07-25,5.57,5.63,5.5,5.56,83300,5.31013085508255,5.3673315465197,5.24339671507253,5.30059740650969,87376.5661642602,0.0,1.0
2006-07-26,5.68,5.81,5.52,5.62,99600,5.414998789384,5.53893362083117,5.26246361221825,5.35779809794684,104474.261584157,0.0,1.0
2006-07-27,5.63,5.8,5.6,5.74,82500,5.3673315465197,5.52940017225831,5.33873120080112,5.47219948082115,86537.4154688052,0.0,1.0
2006-07-28,5.56,5.63,5.49,5.61,79000,5.30059740650969,5.3673315465197,5.23386326649967,5.34826464937398,82866.1311761892,0.0,1.0
2006-07-31,5.6,5.69,5.48,5.51,38500,5.33873120080112,5.42453223795686,5.22432981792682,5.25293016364539,40384.1272187758,0.0,1.0
2006-08-01,5.47,5.67,5.4,5.57,56200,5.21479636935396,5.40546534081114,5.14806222934394,5.31013085508255,58950.3363557194,0.0,1.0
2006-08-02,5.45,5.53,5.42,5.44,87900,5.19572947220824,5.27199706079111,5.16712912648966,5.18619602363538,92201.6826631269,0.0,1.0
2006-08-03,5.87,5.96,5.51,5.55,187400,5.59613431226832,5.68193534942405,5.25293016364539,5.29106395793683,196571.050410353,0.0,1.0
2006-08-04,5.89,5.95,5.8,5.82,145300,5.61520120941404,5.67240190085119,5.52940017225831,5.54846706940403,152410.745062029,0.0,1.0
2006-08-07,5.75,5.94,5.65,5.94,86000,5.48173292939401,5.66286845227834,5.38639844366542,5.66286845227834,90208.6997614212,0.0,1.0
2006-08-08,5.74,5.8599,5.72,5.75,26900,5.47219948082115,5.58650552920973,5.45313258367543,5.48173292939401,28216.4421346771,0.0,1.0
2006-08-09,5.5,5.6,5.49,5.55,106400,5.24339671507253,5.33873120080112,5.23386326649967,5.29106395793683,111607.042495526,0.0,1.0
2006-08-10,5.52,5.6,5.4,5.5,312800,5.26246361221825,5.33873120080112,5.14806222934394,5.24339671507253,328107.921922937,0.0,1.0
2006-08-11,5.48,5.53,5.44,5.5,416700,5.22432981792682,5.27199706079111,5.18619602363538,5.24339671507253,437092.618495165,0.0,1.0
2006-08-14,5.55,5.647,5.44,5.49,134800,5.29106395793683,5.38353840909356,5.18619602363538,5.23386326649967,141396.892184181,0.0,1.0
2006-08-15,5.65,5.65,5.5,5.59,56300,5.38639844366542,5.38639844366542,5.24339671507253,5.32919775222827,59055.2301926513,0.0,1.0
2006-08-16,5.57,5.63,5.5,5.58,36500,5.31013085508255,5.3673315465197,5.24339671507253,5.31966430365541,38286.250480138,0.0,1.0
2006-08-17,5.53,5.62,5.5,5.6,57900,5.27199706079111,5.35779809794684,5.24339671507253,5.33873120080112,60733.5315835615,0.0,1.0
2006-08-18,5.58,5.6,5.5,5.52,46900,5.31966430365541,5.33873120080112,5.24339671507253,5.26246361221825,49195.2095210541,0.0,1.0
2006-08-21,5.68,5.68,5.55,5.58,82800,5.414998789384,5.414998789384,5.29106395793683,5.31966430365541,86852.0969796008,0.0,1.0
2006-08-22,5.7,5.74,5.61,5.68,38000,5.43406568652972,5.47219948082115,5.34826464937398,5.414998789384,39859.6580341163,0.0,1.0
2006-08-23,5.65,5.72,5.62,5.69,31500,5.38639844366542,5.45313258367543,5.35779809794684,5.42453223795686,33041.5586335438,0.0,1.0
2006-08-24,5.75,5.75,5.58,5.62,44400,5.48173292939401,5.48173292939401,5.31966430365541,5.35779809794684,46572.863597757,0.0,1.0
2006-08-25,5.71,5.8,5.69,5.79,27100,5.44359913510258,5.52940017225831,5.42453223795686,5.51986672368545,28426.2298085408,0.0,1.0
2006-08-28,5.76,5.83,5.7,5.7,36000,5.49126637796687,5.55800051797688,5.43406568652972,5.43406568652972,37761.7812954786,0.0,1.0
2006-08-29,5.77,5.8,5.64,5.7,92100,5.50079982653973,5.52940017225831,5.37686499509256,5.43406568652972,96607.2238142661,0.0,1.0
2006-08-30,5.81,5.87,5.76,5.78,80400,5.53893362083117,5.59613431226832,5.49126637796687,5.51033327511259,84334.6448932355,0.0,1.0
2006-08-31,5.99,6.0,5.79,5.81,92900,5.71053569514263,5.72006914371549,5.51986672368545,5.53893362083117,97446.3745097212,0.0,1.0
2006-09-01,6.16,6.18,6.0,6.05,146200,5.87260432088124,5.89167121802695,5.72006914371549,5.76773638657979,153354.789594416,0.0,1.0
2006-09-05,6.4,6.4,6.19,6.26,223500,6.10140708662986,6.10140708662986,5.90120466659981,5.96793880660983,234437.725542763,0.0,1.0
2006-09-06,6.33,6.45,6.32,6.45,71200,6.03467294661984,6.14907432949415,6.02513949804698,6.14907432949415,74684.4118955022,0.0,1.0
2006-09-07,6.25,6.35,6.25,6.3,76300,5.95840535803697,6.05373984376556,5.95840535803697,6.00607260090126,80033.9975790283,0.0,1.0
2006-09-08,6.49,6.5,6.28,6.28,116400,6.18720812378559,6.19674157235845,5.98700570375555,5.98700570375555,122096.426188714,0.0,1.0
2006-09-11,6.55,6.65,6.45,6.5,113200,6.24440881522274,6.33974330095134,6.14907432949415,6.19674157235845,118739.823406894,0.0,1.0
2006-09-12,6.78,6.8,6.5,6.55,157800,6.4636781323985,6.48274502954422,6.19674157235845,6.24440881522274,165522.474678515,0.0,1.0
2006-09-13,6.71,6.83,6.54,6.79,82600,6.39694399238849,6.5113453752628,6.23487536664988,6.47321158097136,86642.3093057371,0.0,1.0
2006-09-14,6.69,6.72,6.44,6.72,142800,6.37787709524277,6.40647744096135,6.13954088092129,6.40647744096135,149788.399138732,0.0,1.0
2006-09-15,6.83,6.9,6.55,6.69,103700,6.5113453752628,6.57807951527281,6.24440881522274,6.37787709524277,108774.908898365,0.0,1.0
2006-09-18,6.74,6.89,6.69,6.85,27500,6.42554433810707,6.56854606669995,6.37787709524277,6.53041227240852,28845.8051562684,0.0,1.0
2006-09-19,6.65,6.79,6.6,6.79,66100,6.33974330095134,6.47321158097136,6.29207605808704,6.47321158097136,69334.826211976,0.0,1.0
2006-09-20,6.58,6.75,6.58,6.7,70000,6.27300916094132,6.43507778667993,6.27300916094132,6.38741054381563,73425.6858523196,0.0,1.0
2006-09-21,6.63,6.69,6.5,6.59,69200,6.32067640380562,6.37787709524277,6.19674157235845,6.28254260951418,72586.5351568644,0.0,1.0
2006-09-22,6.56,6.68,6.5,6.58,83400,6.2539422637956,6.36834364666991,6.19674157235845,6.27300916094132,87481.4600011922,0.0,1.0
2006-09-25,6.56,6.6199,6.49,6.6,53900,6.2539422637956,6.31104762074703,6.18720812378559,6.29207605808704,56537.7781062861,0.0,1.0
2006-09-26,6.56,6.65,6.54,6.6,43100,6.2539422637956,6.33974330095134,6.23487536664988,6.29207605808704,45209.2437176425,0.0,1.0
2006-09-27,6.56,6.62,6.54,6.57,46600,6.2539422637956,6.31114295523276,6.23487536664988,6.26347571236846,48880.5280102585,0.0,1.0
2006-09-28,6.54,6.57,6.5,6.5,44300,6.23487536664988,6.26347571236846,6.19674157235845,6.19674157235845,46467.9697608251,0.0,1.0
2006-09-29,6.45,6.65,6.45,6.53,74800,6.14907432949415,6.33974330095134,6.14907432949415,6.22534191807703,78460.5900250501,0.0,1.0
2006-10-02,6.41,6.46,6.4,6.45,74000,6.11094053520272,6.15860777806701,6.10140708662986,6.14907432949415,77621.4393295949,0.0,1.0
2006-10-03,6.37,6.49,6.36,6.41,50400,6.07280674091128,6.18720812378559,6.06327329233842,6.11094053520272,52866.4938136701,0.0,1.0
2006-10-04,6.28,6.4095,6.2,6.36,125600,5.98700570375555,6.11046386277407,5.91073811517267,6.06327329233842,131746.659186448,0.0,1.0
2006-10-05,6.29,6.33,6.16,6.25,72600,5.99653915232841,6.03467294661984,5.87260432088124,5.95840535803697,76152.9256125485,0.0,1.0
2006-10-06,6.28,6.34,6.21,6.25,36900,5.98700570375555,6.0442063951927,5.92027156374553,5.95840535803697,38705.8258278656,0.0,1.0
2006-10-09,6.22,6.28,6.07,6.26,65100,5.92980501231839,5.98700570375555,5.7868032837255,5.96793880660983,68285.8878426572,0.0,1.0
2006-10-10,6.15,6.2,6.1,6.18,44800,5.86307087230838,5.91073811517267,5.81540362944408,5.89167121802695,46992.4389454845,0.0,1.0
2006-10-11,6.19,6.19,5.98,5.98,31700,5.90120466659981,5.90120466659981,5.70100224656977,5.70100224656977,33251.3463074076,0.0,1.0
2006-10-12,6.2,6.28,6.05,6.25,129600,5.91073811517267,5.98700570375555,5.76773638657979,5.95840535803697,135942.412663723,0.0,1.0
2006-10-13,6.09,6.21,6.06,6.21,71600,5.80587018087122,5.92027156374553,5.77726983515264,5.92027156374553,75103.9872432297,0.0,1.0
2006-10-16,5.92,6.08,5.9,6.07,145800,5.64380155513262,5.79633673229836,5.6247346579869,5.7868032837255,152935.214246688,0.0,1.0
2006-10-17,5.94,5.95,5.89,5.9,87400,5.66286845227834,5.67240190085119,5.61520120941404,5.6247346579869,91677.2134784675,0.0,1.0
2006-10-18,5.98,6.15,5.75,5.94,161800,5.70100224656977,5.86307087230838,5.48173292939401,5.66286845227834,169718.22815579,0.0,1.0
2006-10-19,6.1,6.15,5.861,5.97,64500,5.81540362944408,5.86307087230838,5.58755420855275,5.69146879799691,67656.5248210659,0.0,1.0
2006-10-20,6.09,6.14,6.07,6.13,34200,5.80587018087122,5.85353742373552,5.7868032837255,5.84400397516266,35873.6922307047,0.0,1.0
2006-10-23,5.81,6.12,5.78,5.92,103800,5.53893362083117,5.8344705265898,5.51033327511259,5.64380155513262,108879.802735297,0.0,1.0
2006-10-24,5.72,5.81,5.72,5.77,62100,5.45313258367543,5.53893362083117,5.45313258367543,5.50079982653973,65139.0727347007,0.0,1.0
2006-10-25,5.79,5.81,5.7,5.73,48000,5.51986672368545,5.53893362083117,5.43406568652972,5.46266603224829,50349.0417273048,0.0,1.0
2006-10-26,5.76,5.83,5.75,5.83,31700,5.49126637796687,5.55800051797688,5.48173292939401,5.55800051797688,33251.3463074076,0.0,1.0
2006-10-27,5.85,5.87,5.7,5.73,69400,5.5770674151226,5.59613431226832,5.43406568652972,5.46266603224829,72796.3228307283,0.0,1.0
2006-10-30,5.95,6.07,5.9,5.91,64600,5.67240190085119,5.7868032837255,5.6247346579869,5.63426810655976,67761.4186579978,0.0,1.0
2006-10-31,5.96,6.0,5.8,5.99,44000,5.68193534942405,5.72006914371549,5.52940017225831,5.71053569514263,46153.2882500295,0.0,1.0
2006-11-01,5.92,6.03,5.89,5.95,41400,5.64380155513262,5.74866948943407,5.61520120941404,5.67240190085119,43426.0484898004,0.0,1.0
2006-11-02,6.22,6.41,6.01,6.229,559900,5.92980501231839,6.11094053520272,5.72960259228835,5.93838511603396,587300.592981625,0.0,1.0
2006-11-03,6.3,6.3702,6.24,6.33,144000,6.00607260090126,6.07299740988274,5.94887190946411,6.03467294661984,151047.125181915,0.0,1.0
2006-11-06,6.31,6.34,6.2,6.34,148300,6.01560604947412,6.0442063951927,5.91073811517267,6.0442063951927,155557.560169986,0.0,1.0
2006-11-07,6.3,6.34,6.23,6.31,67900,6.00607260090126,6.0442063951927,5.93933846089125,6.01560604947412,71222.91527675,0.0,1.0
2006-11-08,6.33,6.34,6.21,6.26,75800,6.03467294661984,6.0442063951927,5.92027156374553,5.96793880660983,79509.5283943689,0.0,1.0
2006-11-09,6.33,6.33,6.25,6.25,62100,6.03467294661984,6.03467294661984,5.95840535803697,5.95840535803697,65139.0727347006,0.0,1.0
2006-11-10,6.37,6.37,6.3,6.35,40500,6.07280674091128,6.07280674091128,6.00607260090126,6.05373984376556,42482.0039574134,0.0,1.0
2006-11-13,6.44,6.5,6.32,6.32,73800,6.13954088092129,6.19674157235845,6.02513949804698,6.02513949804698,77411.6516557312,0.0,1.0
2006-11-14,6.3,6.5,6.27,6.48,85000,6.00607260090126,6.19674157235845,5.97747225518269,6.17767467521273,89159.7613921024,0.0,1.0
2006-11-15,6.43,6.44,6.27,6.29,51500,6.13000743234843,6.13954088092129,5.97747225518269,5.99653915232841,54020.3260199208,0.0,1.0
2006-11-16,6.48,6.48,6.36,6.46,66600,6.17767467521273,6.17767467521273,6.06327329233842,6.15860777806701,69859.2953966354,0.0,1.0
2006-11-17,6.53,6.53,6.38,6.49,74800,6.22534191807703,6.22534191807703,6.08234018948414,6.18720812378559,78460.59002505,0.0,1.0
2006-11-20,6.52,6.59,6.47,6.55,64600,6.21580846950417,6.28254260951418,6.16814122663987,6.24440881522274,67761.4186579977,0.0,1.0
2006-11-21,6.45,6.539,6.42,6.49,47900,6.14907432949415,6.2339220217926,6.12047398377557,6.18720812378559,50244.147890373,0.0,1.0
2006-11-22,6.65,6.6601,6.58,6.59,90700,6.33974330095134,6.34937208400992,6.27300916094132,6.28254260951418,95138.7100972197,0.0,1.0
2006-11-24,6.66,6.68,6.53,6.68,36000,6.34927674952419,6.36834364666991,6.22534191807703,6.36834364666991,37761.7812954786,0.0,1.0
2006-11-27,6.5,6.69,6.5,6.69,40200,6.19674157235845,6.37787709524277,6.19674157235845,6.37787709524277,42167.3224466178,0.0,1.0
2006-11-28,6.54,6.56,6.45,6.49,34900,6.23487536664988,6.2539422637956,6.14907432949415,6.18720812378559,36607.9490892279,0.0,1.0
2006-11-29,6.48,6.55,6.44,6.55,56700,6.17767467521273,6.24440881522274,6.13954088092129,6.24440881522274,59474.8055403788,0.0,1.0
2006-11-30,6.61,6.61,6.5,6.5,27700,6.3016095066599,6.3016095066599,6.19674157235845,6.19674157235845,29055.5928301322,0.0,1.0
2006-12-01,6.7,6.74,6.5,6.6,83100,6.38741054381563,6.42554433810707,6.19674157235845,6.29207605808704,87166.7784903965,0.0,1.0
2006-12-04,6.67,6.74,6.58,6.73,52400,6.35881019809705,6.42554433810707,6.27300916094132,6.41601088953421,54964.3705523078,0.0,1.0
2006-12-05,6.64,6.7,6.6,6.64,43700,6.33020985237848,6.38741054381563,6.29207605808704,6.33020985237848,45838.6067392337,0.0,1.0
2006-12-06,6.74,6.8,6.62,6.62,76200,6.42554433810707,6.48274502954422,6.31114295523276,6.31114295523276,79929.1037420964,0.0,1.0
2006-12-07,6.74,6.79,6.71,6.74,37100,6.42554433810707,6.47321158097136,6.39694399238849,6.42554433810707,38915.6135017293,0.0,1.0
2006-12-08,6.64,6.75,6.62,6.75,57800,6.33020985237848,6.43507778667993,6.31114295523276,6.43507778667993,60628.6377466295,0.0,1.0
2006-12-11,7.12,7.43,6.81,6.89,662800,6.78781538387572,7.08335228963435,6.49227847811708,6.56854606669995,695236.351184534,0.0,1.0
2006-12-12,7.18,7.33,7.03,7.29,206900,6.84501607531287,6.98801780390576,6.70201434671998,6.94988400961432,217025.34861207,0.0,1.0
2006-12-13,7.17,7.46,7.11,7.25,104600,6.83548262674001,7.11195263535293,6.77828193530286,6.91175021532288,109718.953430752,0.0,1.0
2006-12-14,7.43,7.45,7.1,7.15,111900,7.08335228963435,7.10241918678007,6.76874848673,6.81641572959429,117376.203526779,0.0,1.0
2006-12-15,7.32,7.5,7.28,7.46,131900,6.9784843553329,7.15008642964436,6.94035056104146,7.11195263535293,138354.970913156,0.0,1.0
2006-12-18,7.24,7.37,7.07,7.31,82300,6.90221676675003,7.02615159819719,6.74014814101142,6.96895090676004,86327.6277949413,0.0,1.0
2006-12-19,7.16,7.34,7.0401,7.27,116200,6.82594917816715,6.99755125247862,6.71164312977857,6.9308171124686,121886.63851485,0.0,1.0
2006-12-20,7.35,7.5,7.11,7.11,419700,7.00708470105148,7.15008642964436,6.77828193530286,6.77828193530286,440239.433603121,0.0,1.0
2006-12-21,7.41,7.61,7.28,7.42,161000,7.06428539248863,7.25495436394581,6.94035056104146,7.07381884106149,168879.077460335,0.0,1.0
2006-12-22,7.46,7.5,7.35,7.44,157700,7.11195263535293,7.15008642964436,7.00708470105148,7.09288573820721,165417.580841583,0.0,1.0
2006-12-26,7.5,7.59,7.42,7.59,109500,7.15008642964436,7.23588746680009,7.07381884106149,7.23588746680009,114858.751440414,0.0,1.0
2006-12-27,7.71,7.75,7.0,7.64,140200,7.3502888496744,7.38842264396584,6.67341400100141,7.28355470966439,147061.159378503,0.0,1.0
2006-12-28,7.7,7.8,7.55,7.73,129800,7.34075540110155,7.43608988683014,7.19775367250866,7.36935574682012,136152.200337587,0.0,1.0
2006-12-29,7.65,7.75,7.46,7.73,75600,7.29308815823725,7.38842264396584,7.11195263535293,7.36935574682012,79299.7407205051,0.0,1.0
2007-01-03,7.64,7.83,7.47,7.7,122500,7.28355470966439,7.46469023254871,7.12148608392579,7.34075540110155,128494.950241559,0.0,1.0
2007-01-04,7.47,7.65,7.4,7.58,87900,7.12148608392579,7.29308815823725,7.05475194391577,7.22635401822724,92201.6826631269,0.0,1.0
2007-01-05,7.4,7.51,7.33,7.42,55100,7.05475194391577,7.15961987821722,6.98801780390576,7.07381884106149,57796.5041494687,0.0,1.0
2007-01-08,7.11,7.19,7.0,7.1,143800,6.77828193530286,6.85454952388573,6.67341400100141,6.76874848673,150837.337508051,0.0,1.0
2007-01-09,7.1,7.15,7.0,7.1,100200,6.76874848673,6.81641572959429,6.67341400100141,6.76874848673,105103.624605749,0.0,1.0
2007-01-10,7.24,7.5,7.16,7.19,159700,6.90221676675003,7.15008642964436,6.82594917816715,6.85454952388573,167515.45758022,0.0,1.0
2007-01-11,7.24,7.35,7.13,7.15,127900,6.90221676675003,7.00708470105148,6.79734883244857,6.81641572959429,134159.217435881,0.0,1.0
2007-01-12,7.36,7.43,7.05,7.25,134800,7.01661814962433,7.08335228963435,6.7210812438657,6.91175021532288,141396.892184181,0.0,1.0
2007-01-16,7.57,7.6899,7.4,7.41,152700,7.21682056965438,7.33112661804296,7.05475194391577,7.06428539248863,160172.888994988,0.0,1.0
2007-01-17,7.7,7.79,7.63,7.65,123700,7.34075540110155,7.42655643825728,7.27402126109153,7.29308815823725,129753.676284742,0.0,1.0
2007-01-18,7.72,7.77,7.52,7.69,147300,7.35982229824726,7.40748954111156,7.16915332679008,7.33122195252869,154508.621800667,0.0,1.0
2007-01-19,7.98,8.05,7.7,7.75,452800,7.6076919611416,7.67442610115162,7.34075540110155,7.38842264396584,474959.293627576,0.0,1.0
2007-01-22,8.18,8.2,7.93,8.08,291700,7.79836093259878,7.8174278297445,7.56002471827731,7.70302644687019,305975.322330309,0.0,1.0
2007-01-23,8.47,8.47,8.16,8.25,229100,8.0748309412117,8.0748309412117,7.77929403545307,7.8650950726088,240311.780410949,0.0,1.0
2007-01-24,8.45,8.5,8.34,8.5,185900,8.05576404406598,8.10343128693028,7.95089610976453,8.10343128693028,194997.642856374,0.0,1.0
2007-01-25,8.42,8.5,8.37,8.44,119600,8.0271636983474,8.10343128693028,7.97949645548311,8.04623059549312,125453.028970535,0.0,1.0
2007-01-26,8.27,8.45,8.15,8.45,91300,7.88416196975452,8.05576404406598,7.76976058688021,8.05576404406598,95768.073118811,0.0,1.0
2007-01-29,8.25,8.25,8.1701,8.2,101000,7.8650950726088,7.8650950726088,7.78892281851165,7.8174278297445,105942.775301204,0.0,1.0
2007-01-30,8.31,8.35,8.18,8.26,111100,7.92229576404595,7.96042955833739,7.79836093259878,7.87462852118166,116537.052831324,0.0,1.0
2007-01-31,8.41,8.42,8.1,8.16,170200,8.01763024977455,8.0271636983474,7.72209334401591,7.77929403545307,178529.310458068,0.0,1.0
2007-02-01,8.45,8.57,8.4,8.41,123000,8.05576404406598,8.17016542694029,8.00809680120169,8.01763024977455,129019.419426219,0.0,1.0
2007-02-02,8.78,8.89,8.4,8.4,375600,8.37036784697033,8.47523578127178,8.00809680120169,8.00809680120169,393981.25151616,0.0,1.0
2007-02-05,9.0,9.2,8.9,9.0,196200,8.58010371557324,8.77077268703042,8.48476922984464,8.58010371557324,205801.708060358,0.0,1.0
2007-02-06,8.89,9.17,8.88,9.03,147200,8.47523578127178,8.74217234131184,8.46570233269893,8.60870406129181,154403.727963735,0.0,1.0
2007-02-07,9.28,9.3,8.89,8.89,305700,8.84704027561329,8.86610717275901,8.47523578127178,8.47523578127178,320660.459500773,0.0,1.0
2007-02-08,9.3,9.45,9.19,9.35,182900,8.86610717275901,9.0091089013519,8.76123923845756,8.9137744156233,191850.827748418,0.0,1.0
2007-02-09,9.11,9.4,9.03,9.3,122200,8.68497164987468,8.9614416584876,8.60870406129181,8.86610717275901,128180.268730764,0.0,1.0
2007-02-12,8.85,9.1,8.75,8.99,137600,8.43710198698035,8.67543820130183,8.34176750125176,8.57057026700038,144333.919618274,0.0,1.0
2007-02-13,8.57,8.88,8.48,8.84,233000,8.17016542694029,8.46570233269893,8.08436438978456,8.42756853840749,244402.640051292,0.0,1.0
2007-02-14,9.02,9.18,8.47,8.5,178400,8.59917061271895,8.7517057898847,8.0748309412117,8.10343128693028,187130.605086483,0.0,1.0
2007-02-15,9.35,9.4,9.012,9.06,238500,8.9137744156233,8.9614416584876,8.59154385386067,8.63730440701039,250171.801082546,0.0,1.0
2007-02-16,9.15,9.51,9.1201,9.43,111800,8.72310544416612,9.06630959278905,8.69460043293327,8.99004200420618,117271.309689848,0.0,1.0
2007-02-20,8.9,9.42,8.84,9.36,153900,8.48476922984464,8.98050855563332,8.42756853840749,8.92330786419616,161431.615038171,0.0,1.0
2007-02-21,8.96,9.07,8.61,8.85,152500,8.5419699212818,8.64683785558325,8.20829922123173,8.43710198698035,159963.101321125,0.0,1.0
2007-02-22,8.86,9.16,8.76,9.0,63200,8.44663543555321,8.73263889273898,8.35130094982462,8.58010371557324,66292.9049409513,0.0,1.0
2007-02-23,8.66,8.89,8.51,8.85,132800,8.25596646409602,8.47523578127178,8.11296473550314,8.43710198698035,139299.015445543,0.0,1.0
2007-02-26,8.2,8.65,7.48,8.65,360600,7.8174278297445,8.24643301552316,7.13101953249864,8.24643301552316,378247.175976378,0.0,1.0
2007-02-27,7.57,8.21,7.57,8.21,249500,7.21682056965438,7.82696127831736,7.21682056965438,7.82696127831736,261710.123145053,0.0,1.0
2007-02-28,7.87,8.14,7.65,7.69,197200,7.50282402684015,7.76022713830735,7.29308815823725,7.33122195252869,206850.646429677,0.0,1.0
2007-03-01,7.78,7.84,7.55,7.68,129000,7.41702298968442,7.47422368112157,7.19775367250866,7.32168850395583,135313.049642132,0.0,1.0
2007-03-02,7.82,7.88,7.751,7.86,96800,7.45515678397586,7.51235747541301,7.38937598882313,7.49329057826729,101537.234150065,0.0,1.0
2007-03-05,7.84,7.88,7.63,7.7,181100,7.47422368112157,7.51235747541301,7.27402126109153,7.34075540110155,189962.738683644,0.0,1.0
2007-03-06,7.67,7.969,7.59,7.81,92500,7.31215505538297,7.59720516771146,7.23588746680009,7.445623335403,97026.7991619937,0.0,1.0
2007-03-07,7.67,7.75,7.64,7.67,59400,7.31215505538297,7.38842264396584,7.28355470966439,7.31215505538297,62306.9391375397,0.0,1.0
2007-03-08,7.79,7.83,7.19,7.64,64800,7.42655643825728,7.46469023254871,6.85454952388573,7.28355470966439,67971.2063318615,0.0,1.0
2007-03-09,7.76,7.9499,7.66,7.83,56000,7.3979560925387,7.5789962809373,7.30262160681011,7.46469023254871,58740.5486818556,0.0,1.0
2007-03-12,7.82,7.87,7.74,7.76,65800,7.45515678397586,7.50282402684015,7.37888919539298,7.3979560925387,69020.1447011803,0.0,1.0
2007-03-13,7.65,7.83,7.43,7.43,53300,7.29308815823725,7.46469023254871,7.08335228963435,7.08335228963435,55908.4150846947,0.0,1.0
2007-03-14,7.7,7.75,7.6,7.62,49700,7.34075540110155,7.38842264396584,7.24542091537295,7.26448781251867,52132.2369551468,0.0,1.0
2007-03-15,7.82,7.84,7.63,7.65,50100,7.45515678397586,7.47422368112157,7.27402126109153,7.29308815823725,52551.8123028744,0.0,1.0
2007-03-16,7.71,7.88,7.6,7.82,57100,7.3502888496744,7.51235747541301,7.24542091537295,7.45515678397586,59894.3808881064,0.0,1.0
2007-03-19,8.1,8.57,7.71,8.03,97300,7.72209334401591,8.17016542694029,7.3502888496744,7.6553592040059,102061.703334724,0.0,1.0
2007-03-20,8.5,8.52,8.11,8.15,109800,8.10343128693028,8.122498184076,7.73162679258877,7.76976058688021,115173.43295121,0.0,1.0
2007-03-21,8.43,8.59,8.24,8.55,89300,8.03669714692026,8.18923232408601,7.85556162403594,8.15109852979457,93670.1963801734,0.0,1.0
2007-03-22,8.51,8.54,8.34,8.44,53400,8.11296473550314,8.14156508122171,7.95089610976453,8.04623059549312,56013.3089216266,0.0,1.0
2007-03-23,8.69,8.73,8.43,8.5,64300,8.2845668098146,8.32270060410604,8.03669714692026,8.10343128693028,67446.7371472021,0.0,1.0
2007-03-26,8.52,8.65,8.43,8.65,49200,8.122498184076,8.24643301552316,8.03669714692026,8.24643301552316,51607.7677704874,0.0,1.0
2007-03-27,8.29,8.5,8.14,8.14,61700,7.90322886690023,8.10343128693028,7.76022713830735,7.76022713830735,64719.4973869731,0.0,1.0
2007-03-28,8.39,8.42,8.27,8.32,42600,7.99856335262883,8.0271636983474,7.88416196975452,7.93182921261881,44684.774532983,0.0,1.0
2007-03-29,8.4,8.4899,8.26,8.45,41200,8.00809680120169,8.09380250387169,7.87462852118166,8.05576404406598,43216.2608159366,0.0,1.0
2007-03-30,8.41,8.48,8.27,8.37,63500,8.01763024977455,8.08436438978456,7.88416196975452,7.97949645548311,66607.586451747,0.0,1.0
2007-04-02,8.78,8.79,8.25,8.41,113400,8.37036784697033,8.37990129554319,7.8650950726088,8.01763024977455,118949.611080758,0.0,1.0
2007-04-03,9.0,9.0,8.75,8.81,136100,8.58010371557324,8.58010371557324,8.34176750125176,8.39896819268891,142760.512064296,0.0,1.0
2007-04-04,8.66,9.0,8.61,9.0,89200,8.25596646409602,8.58010371557324,8.20829922123173,8.58010371557324,93565.3025432415,0.0,1.0
2007-04-05,8.73,8.85,8.5,8.62,54900,8.32270060410604,8.43710198698035,8.10343128693028,8.21783266980459,57586.7164756049,0.0,1.0
2007-04-09,8.9,8.9,8.75,8.75,47400,8.48476922984464,8.48476922984464,8.34176750125176,8.34176750125176,49719.6787057135,0.0,1.0
2007-04-10,9.16,9.64,9.05,9.355,272200,8.73263889273898,9.19024442423622,8.62777095843753,8.91854113990973,285521.024128591,0.0,1.0
2007-04-11,8.98,9.33,8.89,9.19,163900,8.56103681842752,8.89470751847759,8.47523578127178,8.76123923845756,171920.99873136,0.0,1.0
2007-04-12,9.23,9.3,8.9001,8.93,147500,8.799373032749,8.86610717275901,8.48486456433037,8.51336957556322,154718.40947453,0.0,1.0
2007-04-13,9.23,9.33,9.12,9.28,209400,8.799373032749,8.89470751847759,8.69450509844754,8.84704027561329,219647.694535367,0.0,1.0
2007-04-16,9.44,9.45,9.16,9.23,245200,8.99957545277904,9.0091089013519,8.73263889273898,8.799373032749,257199.688156982,0.0,1.0
2007-04-17,9.31,9.52,9.19,9.4846,160700,8.87564062133187,9.07584304136191,8.76123923845756,9.04209463341399,168564.395949539,0.0,1.0
2007-04-18,9.57,9.7,9.31,9.37,149700,9.12351028422621,9.24744511567338,8.87564062133187,8.93284131276902,157026.073887032,0.0,1.0
2007-04-19,9.61,9.65,9.46,9.6,54600,9.16164407851764,9.19977787280908,9.01864234992476,9.15211062994478,57272.0349648093,0.0,1.0
2007-04-20,9.62,9.79,9.5725,9.64,120100,9.1711775270905,9.33324615282911,9.12589364636942,9.19024442423622,125977.498155194,0.0,1.0
2007-04-23,9.85,9.85,9.6,9.7,155200,9.39044684426626,9.39044684426626,9.15211062994478,9.24744511567338,162795.234918286,0.0,1.0
2007-04-24,9.93,9.95,9.73,9.89,72300,9.46671443284914,9.48578132999485,9.27604546139195,9.4285806385577,75838.2441017529,0.0,1.0
2007-04-25,9.89,10.0,9.77,9.95,103500,9.4285806385577,9.53344857285915,9.31417925568339,9.48578132999485,108565.121224501,0.0,1.0
2007-04-26,10.06,10.2,9.91,9.92,140000,9.5906492642963,9.72411754431633,9.44764753570342,9.45718098427628,146851.371704639,0.0,1.0
2007-04-27,10.04,10.2,9.99,10.1,86900,9.57158236715059,9.72411754431633,9.52391512428629,9.62878305858774,91152.7442938081,0.0,1.0
2007-04-30,9.85,10.1,9.85,10.04,139300,9.39044684426626,9.62878305858774,9.39044684426626,9.57158236715059,146117.114846116,0.0,1.0
2007-05-01,9.88,10.07,9.42,9.89,216900,9.41904718998484,9.60018271286916,8.98050855563332,9.4285806385577,227514.732305259,0.0,1.0
2007-05-02,10.72,10.98,10.2,10.2,427000,10.219856870105,10.4677265329993,9.72411754431633,9.72411754431633,447896.68369915,0.0,1.0
2007-05-03,10.7,10.93,10.57,10.8,230200,10.2007899729593,10.4200592901351,10.0768551415121,10.2961244586879,241465.612617199,0.0,1.0
2007-05-04,10.57,10.76,10.0,10.75,271600,10.0768551415121,10.2579906643964,9.53344857285915,10.2484572158236,284891.661107,0.0,1.0
2007-05-07,12.27,12.27,10.94,10.94,1449200,11.6975413988982,11.6975413988982,10.4295927387079,10.4295927387079,1520121.48481688,0.0,1.0
2007-05-08,12.58,12.79,11.92,12.25,690100,11.9930783046568,12.1932807246869,11.3638706988481,11.6784745017525,723872.368666939,0.0,1.0
2007-05-09,13.21,13.25,12.56,12.58,449700,12.5936855647469,12.6318193590384,11.9740114075111,11.9930783046568,471707.584682688,0.0,1.0
2007-05-10,12.9,13.25,12.68,13.23,345100,12.2981486589883,12.6318193590384,12.0884127903854,12.6127524618927,361988.631251935,0.0,1.0
2007-05-11,12.7,13.04,12.43,13.0,344200,12.1074796875311,12.4316169390083,11.8500765760639,12.3934831447169,361044.586719549,0.0,1.0
2007-05-14,12.35,12.75,12.19,12.62,370300,11.7738089874811,12.1551469303954,11.6212738103153,12.0312120989482,388421.878158769,0.0,1.0
2007-05-15,12.85,13.0,12.21,12.21,328600,12.250481416124,12.3934831447169,11.640340707461,11.640340707461,344681.148158175,0.0,1.0
2007-05-16,12.89,13.18,12.74,12.96,199600,12.2886152104154,12.5650852190284,12.1456134818226,12.3553493504255,209368.098516043,0.0,1.0
2007-05-17,12.91,12.97,12.51,12.72,250000,12.3076821075612,12.3648827989983,11.9263441646468,12.1265465846768,262234.592329712,0.0,1.0
2007-05-18,13.09,13.19,12.9113,13.01,220400,12.4792841818726,12.5746186676012,12.3089214558756,12.4030165932898,231186.016597875,0.0,1.0
2007-05-21,14.25,14.67,13.32,13.37,438500,13.5851642163243,13.9855690563844,12.6985534990484,12.7462207419127,459959.474946316,0.0,1.0
2007-05-22,14.06,14.33,14.02,14.22,184600,13.40402869344,13.6614318049072,13.3658948991485,13.5565638706057,193634.022976259,0.0,1.0
2007-05-23,14.1,14.39,14.0,14.01,323200,13.4421624877314,13.7186324963443,13.3468280020028,13.3563614505757,339016.880963853,0.0,1.0
2007-05-24,13.75,14.2,13.62,14.05,181700,13.1084917876813,13.53749697346,12.9845569562342,13.3944952448671,190592.101705236,0.0,1.0
2007-05-25,14.15,14.25,13.4,13.4,197500,13.4898297305957,13.5851642163243,12.7748210876313,12.7748210876313,207165.327940473,0.0,1.0
2007-05-29,14.26,14.5,14.08,14.26,211500,13.5946976648971,13.8235004306458,13.4230955905857,13.5946976648971,221850.465110938,0.0,1.0
2007-05-30,14.81,14.81,14.21,14.26,273400,14.1190373364044,14.1190373364044,13.5470304220329,13.5946976648971,286779.750171774,0.0,1.0
2007-05-31,14.6,14.95,14.49,14.91,261200,13.9188349163744,14.2525056164244,13.8139669820729,14.214371822133,273982.702066083,0.0,1.0
2007-06-01,14.7,15.2,14.655,14.83,399300,14.014169402103,14.4908418307459,13.9712688835251,14.1381042335501,418841.090869015,0.0,1.0
2007-06-04,14.5,14.87,14.26,14.7,318800,13.8235004306458,14.1762380278416,13.5946976648971,14.014169402103,334401.552138849,0.0,1.0
2007-06-05,14.53,14.57,14.18,14.5,239600,13.8521007763643,13.8902345706558,13.5184300763143,13.8235004306458,251325.633288797,0.0,1.0
2007-06-06,14.5,14.51,14.2,14.5,216200,13.8235004306458,13.8330338792186,13.53749697346,13.8235004306458,226780.475446735,0.0,1.0
2007-06-07,14.39,14.77,14.14,14.5,283600,13.7186324963443,14.080903542113,13.4802962820228,13.8235004306458,297478.921538826,0.0,1.0
2007-06-08,14.34,14.37,14.2,14.23,171900,13.67096525348,13.6995655991986,13.53749697346,13.5660973191786,180312.505685911,0.0,1.0
2007-06-11,14.27,14.56,14.19,14.45,115900,13.60423111347,13.8807011220829,13.5279635248871,13.7758331877815,121571.957004055,0.0,1.0
2007-06-12,13.65,14.17,13.56,14.13,236400,13.0131573019527,13.5088966277414,12.927356264797,13.47076283345,247969.030506977,0.0,1.0
2007-06-13,13.65,13.78,13.24,13.55,271900,13.0131573019527,13.1370921333999,12.6222859104655,12.9178228162241,285206.342617796,0.0,1.0
2007-06-14,14.18,14.33,13.62,13.73,265000,13.5184300763143,13.6614318049072,12.9845569562342,13.0894248905356,277968.667869495,0.0,1.0
2007-06-15,14.39,14.48,13.8812,14.18,222900,13.7186324963443,13.8044335335001,13.2335706329572,13.5184300763143,233808.362521172,0.0,1.0
2007-06-18,14.33,14.7,14.33,14.65,294100,13.6614318049072,14.014169402103,13.6614318049072,13.9665021592387,308492.774416673,0.0,1.0
2007-06-19,14.15,14.45,14.02,14.45,238700,13.4898297305957,13.7758331877815,13.3658948991485,13.7758331877815,250381.58875641,0.0,1.0
2007-06-20,13.64,14.3,13.64,14.3,168000,13.0036238533799,13.6328314591886,13.0036238533799,13.6328314591886,176221.646045567,0.0,1.0
2007-06-21,13.41,13.72,13.38,13.58,227700,12.7843545362041,13.0798914419628,12.7557541904855,12.9464231619427,238843.266693903,0.0,1.0
2007-06-22,12.88,13.35,12.75,13.25,1057700,12.2790817618426,12.727153844767,12.1551469303954,12.6318193590384,1109462.11322855,0.0,1.0
2007-06-25,12.77,12.94,12.68,12.82,291900,12.1742138275411,12.3362824532797,12.0884127903854,12.2218810704054,306185.110004173,0.0,1.0
2007-06-26,12.68,12.76,12.6,12.69,198500,12.0884127903854,12.1646803789683,12.0121452018025,12.0979462389583,208214.266309792,0.0,1.0
2007-06-27,13.31,13.35,12.61,12.61,470900,12.6890200504755,12.727153844767,12.0216786503754,12.0216786503754,493945.078112248,0.0,1.0
2007-06-28,13.08,13.51,13.05,13.19,209100,12.4697507332998,12.8796890219327,12.4411503875812,12.5746186676012,219333.013024571,0.0,1.0
2007-06-29,13.01,13.5,12.95,13.18,297200,12.4030165932898,12.8701555733599,12.3458159018526,12.5650852190284,311744.483361561,0.0,1.0
2007-07-02,13.25,13.45,12.98,12.99,479200,12.6318193590384,12.8224883304956,12.3744162475712,12.383949696144,502651.266577592,0.0,1.0
2007-07-03,13.51,13.83,13.2,13.35,522100,12.8796890219327,13.1847593762642,12.5841521161741,12.727153844767,547650.722621372,0.0,1.0
2007-07-05,13.82,14.3399,13.55,13.61,499900,13.1752259276913,13.6708699189943,12.9178228162241,12.9750235076613,524364.290822495,0.0,1.0
2007-07-06,13.8,14.15,13.75,14.0,404800,13.1561590305456,13.4898297305957,13.1084917876813,13.3468280020028,424610.251900272,0.0,1.0
2007-07-09,13.5,14.17,13.45,14.15,430600,12.8701555733599,13.5088966277414,12.8224883304956,13.4898297305957,451672.861828695,0.0,1.0
2007-07-10,13.1,13.53,12.8,13.51,287100,12.4888176304455,12.8987559190784,12.2028141732597,12.8796890219327,301150.205831442,0.0,1.0
2007-07-11,12.31,13.09,12.11,13.09,570300,11.7356751931896,12.4792841818726,11.5450062217324,12.4792841818726,598209.552022541,0.0,1.0
2007-07-12,12.44,12.48,12.163,12.37,391100,11.8596100246368,11.8977438189282,11.5955334991686,11.7928758846268,410239.796240602,0.0,1.0
2007-07-13,11.86,12.46,11.64,12.38,652100,11.306670007411,11.8786769217825,11.0969341388081,11.8024093331996,684012.71063282,0.0,1.0
2007-07-16,11.01,11.73,10.9,11.73,733400,10.4963268787179,11.1827351759638,10.3914589444165,11.1827351759638,769291.400058447,0.0,1.0
2007-07-17,10.89,11.01,10.61,11.01,615400,10.3819254958436,10.4963268787179,10.1149889358036,10.4963268787179,645516.672478822,0.0,1.0
2007-07-18,10.44,10.93,10.23,10.82,474000,9.95292031006495,10.4200592901351,9.75271789003491,10.3151913558336,497196.787057135,0.0,1.0
2007-07-19,10.4,10.54,10.26,10.5,267300,9.91478651577352,10.0482547957935,9.78131823575349,10.0101210015021,280381.226118929,0.0,1.0
2007-07-20,9.99,10.4,9.96,10.4,414600,9.52391512428629,9.91478651577352,9.49531477856771,9.91478651577352,434889.847919596,0.0,1.0
2007-07-23,9.8,10.09,9.76,9.98,487100,9.34277960140197,9.61924961001488,9.30464580711053,9.51438167571343,510937.879695212,0.0,1.0
2007-07-24,9.63,9.8,9.51,9.8,534400,9.18071097566336,9.34277960140197,9.06630959278905,9.34277960140197,560552.664563994,0.0,1.0
2007-07-25,9.43,9.86,9.12,9.69,550100,8.99004200420618,9.39998029283912,8.69450509844754,9.23791166710052,577020.9969623,0.0,1.0
2007-07-26,8.83,9.37,8.61,9.27,507600,8.41803508983463,8.93284131276902,8.20829922123173,8.83750682704043,532441.116266249,0.0,1.0
2007-07-27,9.11,9.33,8.8599,9.0,656100,8.68497164987468,8.89470751847759,8.44654010106748,8.58010371557324,688208.464110098,0.0,1.0
2007-07-30,9.26,9.46,9.0,9.2,450600,8.82797337846757,9.01864234992476,8.58010371557324,8.77077268703042,472651.629215074,0.0,1.0
2007-07-31,9.55,10.39,9.5,9.7,880300,9.10444338708049,9.90525306720066,9.05677614421619,9.24744511567338,923380.446511384,0.0,1.0
2007-08-01,9.22,9.99,9.1,9.38,693000,8.78983958417614,9.52391512428629,8.67543820130183,8.94237476134188,726914.289937963,0.0,1.0
2007-08-02,9.06,9.23,8.4,9.23,417600,8.63730440701039,8.799373032749,8.00809680120169,8.799373032749,438036.663027552,0.0,1.0
2007-08-03,8.89,9.25,8.82,9.08,323200,8.47523578127178,8.81843992989471,8.40850164126177,8.65637130415611,339016.880963853,0.0,1.0
2007-08-06,9.4,9.54,8.89,9.37,431100,8.9614416584876,9.09490993850763,8.47523578127178,8.93284131276902,452197.331013357,0.0,1.0
2007-08-07,9.02,9.56,8.79,9.37,424000,8.59917061271895,9.11397683565335,8.37990129554319,8.93284131276902,444749.868591193,0.0,1.0
2007-08-08,8.68,9.26,8.39,9.14,770200,8.27503336124174,8.82797337846757,7.99856335262883,8.71357199559326,807892.332049379,0.0,1.0
2007-08-09,7.62,8.67,7.61,8.46,891900,7.26448781251867,8.26549991266888,7.25495436394581,8.06529749263884,935548.131595483,0.0,1.0
2007-08-10,8.65,8.77,7.6,7.64,567800,8.24643301552316,8.36083439839747,7.24542091537295,7.28355470966439,595587.206099244,0.0,1.0
2007-08-13,9.09,9.13,8.78,8.84,620600,8.66590475272897,8.7040385470204,8.37036784697033,8.42756853840749,650971.151999278,0.0,1.0
2007-08-14,9.22,9.37,8.89,9.06,437000,8.78983958417614,8.93284131276902,8.47523578127178,8.63730440701039,458386.067392338,0.0,1.0
2007-08-15,9.02,9.52,8.99,9.17,286500,8.59917061271895,9.07584304136191,8.57057026700038,8.74217234131184,300520.842809851,0.0,1.0
2007-08-16,9.27,9.28,8.75,9.0,342200,8.83750682704043,8.84704027561329,8.34176750125176,8.58010371557324,358946.709980911,0.0,1.0
2007-08-17,8.98,9.8299,8.95,9.61,204200,8.56103681842752,9.37128461263482,8.53243647270894,9.16164407851764,214193.215014909,0.0,1.0
2007-08-20,8.89,9.11,8.76,9.05,203900,8.47523578127178,8.68497164987468,8.35130094982462,8.62777095843753,213878.533504114,0.0,1.0
2007-08-21,9.07,9.22,8.9,8.96,117700,8.64683785558325,8.78983958417614,8.48476922984464,8.5419699212818,123460.046068829,0.0,1.0
2007-08-22,9.08,9.31,8.99,9.16,147300,8.65637130415611,8.87564062133187,8.57057026700038,8.73263889273898,154508.621800667,0.0,1.0
2007-08-23,9.19,9.31,8.97,9.13,218900,8.76123923845756,8.87564062133187,8.55150336985466,8.7040385470204,229612.609043896,0.0,1.0
2007-08-24,9.44,9.5,9.16,9.2,196900,8.99957545277904,9.05677614421619,8.73263889273898,8.77077268703042,206535.964918882,0.0,1.0
2007-08-27,9.3,9.7,9.23,9.5,120100,8.86610717275901,9.24744511567338,8.799373032749,9.05677614421619,125977.498155194,0.0,1.0
2007-08-28,9.08,9.43,9.01,9.4,154600,8.65637130415611,8.99004200420618,8.58963716414609,8.9614416584876,162165.871896694,0.0,1.0
2007-08-29,9.38,9.44,9.0,9.15,179300,8.94237476134188,8.99957545277904,8.58010371557324,8.72310544416612,188074.64961887,0.0,1.0
2007-08-30,9.51,9.62,9.29,9.29,176700,9.06630959278905,9.1711775270905,8.85657372418615,8.85657372418615,185347.409858641,0.0,1.0
2007-08-31,9.23,9.7,9.23,9.57,227200,8.799373032749,9.24744511567338,8.799373032749,9.12351028422621,238318.797509243,0.0,1.0
2007-09-04,9.26,9.38,9.2,9.27,176000,8.82797337846757,8.94237476134188,8.77077268703042,8.83750682704043,184613.153000118,0.0,1.0
2007-09-05,8.93,9.25,8.9,9.2,178900,8.51336957556322,8.81843992989471,8.48476922984464,8.77077268703042,187655.074271142,0.0,1.0
2007-09-06,9.06,9.14,8.92,9.06,105000,8.63730440701039,8.71357199559326,8.50383612699036,8.63730440701039,110138.528778479,0.0,1.0
2007-09-07,8.95,9.84,8.91,9.06,152400,8.53243647270894,9.3809133956934,8.4943026784175,8.63730440701039,159858.207484193,0.0,1.0
2007-09-10,9.13,9.2,8.91,8.95,305200,8.7040385470204,8.77077268703042,8.4943026784175,8.53243647270894,320135.990316113,0.0,1.0
2007-09-11,9.46,9.48,9.1,9.25,147500,9.01864234992476,9.03770924707048,8.67543820130183,8.81843992989471,154718.40947453,0.0,1.0
2007-09-12,9.56,9.62,9.39,9.39,206700,9.11397683565335,9.1711775270905,8.95190820991474,8.95190820991474,216815.560938206,0.0,1.0
2007-09-13,9.7,9.79,9.51,9.62,178800,9.24744511567338,9.33324615282911,9.06630959278905,9.1711775270905,187550.18043421,0.0,1.0
2007-09-14,9.52,9.68,9.4,9.63,111400,9.07584304136191,9.22837821852766,8.9614416584876,9.18071097566336,116851.73434212,0.0,1.0
2007-09-17,8.81,9.4,8.69,9.4,608900,8.39896819268891,8.9614416584876,8.2845668098146,8.9614416584876,638698.573078248,0.0,1.0
2007-09-18,8.83,8.99,8.4001,8.81,298000,8.41803508983463,8.57057026700038,8.00819213568741,8.39896819268891,312583.634057017,0.0,1.0
2007-09-19,8.88,9.19,8.78,8.94,327200,8.46570233269893,8.76123923845756,8.37036784697033,8.52290302413608,343212.634441128,0.0,1.0
2007-09-20,8.71,9.0,8.57,8.82,231600,8.30363370696032,8.58010371557324,8.17016542694029,8.40850164126177,242934.126334246,0.0,1.0
2007-09-21,8.53,8.81,8.45,8.71,324100,8.13203163264885,8.39896819268891,8.05576404406598,8.30363370696032,339960.92549624,0.0,1.0
2007-09-24,8.35,8.8,8.28,8.46,232100,7.96042955833739,8.38943474411605,7.89369541832738,8.06529749263884,243458.595518905,0.0,1.0
2007-09-25,8.79,8.82,8.28,8.33,161100,8.37990129554319,8.40850164126177,7.89369541832738,7.94136266119167,168983.971297267,0.0,1.0
2007-09-26,8.8,9.18,8.78,8.83,311600,8.38943474411605,8.7517057898847,8.37036784697033,8.41803508983463,326849.195879754,0.0,1.0
2007-09-27,8.63,8.96,8.61,8.92,131200,8.22736611837745,8.5419699212818,8.20829922123173,8.50383612699036,137620.714054633,0.0,1.0
2007-09-28,9.45,9.51,8.43,8.65,585500,9.0091089013519,9.06630959278905,8.03669714692026,8.24643301552316,614153.415236187,0.0,1.0
2007-10-01,9.47,9.88,9.28,9.5,302700,9.02817579849762,9.41904718998484,8.84704027561329,9.05677614421619,317513.644392816,0.0,1.0
2007-10-02,9.34,9.75,9.15,9.47,239800,8.90424096705045,9.29511235853767,8.72310544416612,9.02817579849762,251535.42096266,0.0,1.0
2007-10-03,9.07,9.29,9.0,9.29,162100,8.64683785558325,8.85657372418615,8.58010371557324,8.85657372418615,170032.909666586,0.0,1.0
2007-10-04,8.79,9.15,8.75,9.09,168300,8.37990129554319,8.72310544416612,8.34176750125176,8.66590475272897,176536.327556363,0.0,1.0
2007-10-05,8.92,9.01,8.75,8.8,136600,8.50383612699036,8.58963716414609,8.34176750125176,8.38943474411605,143284.981248955,0.0,1.0
2007-10-08,8.85,9.05,8.82,8.92,100600,8.43710198698035,8.62777095843753,8.40850164126177,8.50383612699036,105523.199953476,0.0,1.0
2007-10-09,8.95,9.08,8.75,8.83,136100,8.53243647270894,8.65637130415611,8.34176750125176,8.41803508983463,142760.512064296,0.0,1.0
2007-10-10,8.84,8.98,8.71,8.95,94500,8.42756853840749,8.56103681842752,8.30363370696032,8.53243647270894,99124.6759006314,0.0,1.0
2007-10-11,8.0,8.54,8.0,8.51,511400,7.62675885828732,8.14156508122171,7.62675885828732,8.11296473550314,536427.08206966,0.0,1.0
2007-10-12,8.14,8.25,8.0,8.0,189600,7.76022713830735,7.8650950726088,7.62675885828732,7.62675885828732,198878.714822854,0.0,1.0
2007-10-15,7.8,8.14,7.68,8.14,373300,7.43608988683014,7.76022713830735,7.32168850395583,7.76022713830735,391568.693266727,0.0,1.0
2007-10-16,7.8,7.93,7.66,7.83,181400,7.43608988683014,7.56002471827731,7.30262160681011,7.46469023254871,190277.420194439,0.0,1.0
2007-10-17,7.75,7.85,7.72,7.84,174400,7.38842264396584,7.48375712969443,7.35982229824726,7.47422368112157,182934.851609208,0.0,1.0
2007-10-18,7.8,7.99,7.72,7.78,157300,7.43608988683014,7.61722540971446,7.35982229824726,7.41702298968442,164998.005493855,0.0,1.0
2007-10-19,7.36,7.839,7.35,7.8,250700,7.01661814962433,7.47327033626429,7.00708470105148,7.43608988683014,262968.849188236,0.0,1.0
2007-10-22,7.49,7.49,7.1605,7.23,216200,7.1405529810715,7.1405529810715,6.82642585059579,6.89268331817717,226780.475446736,0.0,1.0
2007-10-23,7.71,7.71,7.41,7.57,124200,7.3502888496744,7.3502888496744,7.06428539248863,7.21682056965438,130278.145469401,0.0,1.0
2007-10-24,7.44,7.69,7.3,7.69,129600,7.09288573820721,7.33122195252869,6.95941745818718,7.33122195252869,135942.412663723,0.0,1.0
2007-10-25,7.34,7.49,7.27,7.44,136900,6.99755125247862,7.1405529810715,6.9308171124686,7.09288573820721,143599.662759751,0.0,1.0
2007-10-26,7.43,7.55,7.28,7.38,124700,7.08335228963435,7.19775367250866,6.94035056104146,7.03568504677005,130802.614654061,0.0,1.0
2007-10-29,7.25,7.62,7.25,7.44,195600,6.91175021532288,7.26448781251867,6.91175021532288,7.09288573820721,205172.345038767,0.0,1.0
2007-10-30,6.65,7.33,6.54,7.33,435600,6.33974330095134,6.98801780390576,6.23487536664988,6.98801780390576,456917.553675291,0.0,1.0
2007-10-31,6.75,6.84,6.2,6.69,580300,6.43507778667993,6.52087882383566,5.91073811517267,6.37787709524277,608698.935715729,0.0,1.0
2007-11-01,7.62,7.95,6.52,6.52,676900,7.26448781251867,7.57909161542302,6.21580846950417,6.21580846950417,710026.38219193,0.0,1.0
2007-11-02,8.31,8.6298,7.66,7.66,701300,7.92229576404595,8.22717544940599,7.30262160681011,7.30262160681011,735620.47840331,0.0,1.0
2007-11-05,7.73,8.25,7.57,8.22,277200,7.36935574682012,7.8650950726088,7.21682056965438,7.83649472689022,290765.715975186,0.0,1.0
2007-11-06,7.51,7.9999,7.5,7.85,182800,7.15961987821722,7.62666352380159,7.15008642964436,7.48375712969443,191745.933911486,0.0,1.0
2007-11-07,7.52,8.09,7.37,7.37,261700,7.16915332679008,7.71255989544305,7.02615159819719,7.02615159819719,274507.171250743,0.0,1.0
2007-11-08,7.46,7.59,6.91,7.54,174700,7.11195263535293,7.23588746680009,6.58761296384567,7.1882202239358,183249.533120003,0.0,1.0
2007-11-09,6.9,7.4,6.74,7.24,229500,6.57807951527281,7.05475194391577,6.42554433810707,6.90221676675003,240731.355758676,0.0,1.0
2007-11-12,6.84,7.13,6.64,6.83,214300,6.52087882383566,6.79734883244857,6.33020985237848,6.5113453752628,224787.49254503,0.0,1.0
2007-11-13,6.98,7.22,6.9,6.92,157200,6.65434710385569,6.88314986960431,6.57807951527281,6.59714641241853,164893.111656923,0.0,1.0
2007-11-14,6.79,7.06,6.74,7.03,135100,6.47321158097136,6.73061469243856,6.42554433810707,6.70201434671998,141711.573694977,0.0,1.0
2007-11-15,6.83,7.03,6.65,6.77,148000,6.5113453752628,6.70201434671998,6.33974330095134,6.45414468382564,155242.87865919,0.0,1.0
2007-11-16,6.85,6.98,6.6001,6.98,232100,6.53041227240852,6.65434710385569,6.29217139257277,6.65434710385569,243458.595518905,0.0,1.0
2007-11-19,6.51,6.93,6.38,6.79,245200,6.20627502093131,6.60667986099139,6.08234018948414,6.47321158097136,257199.688156982,0.0,1.0
2007-11-20,6.77,6.77,6.48,6.52,203500,6.45414468382564,6.45414468382564,6.17767467521273,6.21580846950417,213458.958156386,0.0,1.0
2007-11-21,6.82,7.11,6.65,6.76,169200,6.50181192668994,6.77828193530286,6.33974330095134,6.44461123525279,177480.37208875,0.0,1.0
2007-11-23,7.23,7.23,6.86,6.94,53300,6.89268331817717,6.89268331817717,6.53994572098138,6.61621330956425,55908.4150846947,0.0,1.0
2007-11-26,6.82,7.34,6.69,7.26,143100,6.50181192668994,6.99755125247862,6.37787709524277,6.92128366389574,150103.080649528,0.0,1.0
2007-11-27,7.01,7.1,6.83,6.83,179800,6.68294744957426,6.76874848673,6.5113453752628,6.5113453752628,188599.118803529,0.0,1.0
2007-11-28,7.32,7.4899,7.01,7.01,161700,6.9784843553329,7.14045764658577,6.68294744957426,6.68294744957426,169613.334318858,0.0,1.0
2007-11-29,7.26,7.34,7.2,7.2,91600,6.92128366389574,6.99755125247862,6.86408297245859,6.86408297245859,96082.7546296067,0.0,1.0
2007-11-30,7.18,7.38,7.11,7.35,147700,6.84501607531287,7.03568504677005,6.77828193530286,7.00708470105148,154928.197148394,0.0,1.0
2007-12-03,6.97,7.2,6.9,7.14,164700,6.64481365528283,6.86408297245859,6.57807951527281,6.80688228102143,172760.149426815,0.0,1.0
2007-12-04,6.94,7.14,6.85,6.92,70600,6.61621330956425,6.80688228102143,6.53041227240852,6.59714641241853,74055.0488739109,0.0,1.0
2007-12-05,7.17,7.26,6.93,7.03,106700,6.83548262674001,6.92128366389574,6.60667986099139,6.70201434671998,111921.724006321,0.0,1.0
2007-12-06,7.8,7.8,7.07,7.17,199700,7.43608988683014,7.43608988683014,6.74014814101142,6.83548262674001,209472.992352974,0.0,1.0
2007-12-07,8.21,8.25,7.79,7.81,218400,7.82696127831736,7.8650950726088,7.42655643825728,7.445623335403,229088.139859237,0.0,1.0
2007-12-10,7.96,8.21,7.92,8.17,117700,7.58862506399588,7.82696127831736,7.55049126970445,7.78882748402593,123460.046068829,0.0,1.0
2007-12-11,8.02,8.45,7.9,7.96,167900,7.64582575543304,8.05576404406598,7.53142437255873,7.58862506399588,176116.752208635,0.0,1.0
2007-12-12,7.76,8.29,7.65,8.19,126200,7.3979560925387,7.90322886690023,7.29308815823725,7.80789438117164,132376.022208039,0.0,1.0
2007-12-13,7.82,7.85,7.54,7.7,66900,7.45515678397586,7.48375712969443,7.1882202239358,7.34075540110155,70173.9769074311,0.0,1.0
2007-12-14,7.54,7.82,7.5,7.75,93900,7.1882202239358,7.45515678397586,7.15008642964436,7.38842264396584,98495.3128790401,0.0,1.0
2007-12-17,7.31,7.64,7.27,7.51,153800,6.96895090676004,7.28355470966439,6.9308171124686,7.15961987821722,161326.721201239,0.0,1.0
2007-12-18,7.67,7.7,7.09,7.39,133800,7.31215505538297,7.34075540110155,6.75921503815714,7.04521849534291,140347.953814862,0.0,1.0
2007-12-19,7.59,7.79,7.56,7.71,134900,7.23588746680009,7.42655643825728,7.20728712108152,7.3502888496744,141501.786021113,0.0,1.0
2007-12-20,7.67,7.74,7.45,7.52,132900,7.31215505538297,7.37888919539298,7.10241918678007,7.16915332679008,139403.909282475,0.0,1.0
2007-12-21,8.15,8.15,7.76,7.8,276400,7.76976058688021,7.76976058688021,7.3979560925387,7.43608988683014,289926.56527973,0.0,1.0
2007-12-24,8.34,8.38,8.15,8.17,61700,7.95089610976453,7.98902990405597,7.76976058688021,7.78882748402593,64719.4973869731,0.0,1.0
2007-12-26,8.47,8.5,8.15,8.23,104800,8.0748309412117,8.10343128693028,7.76976058688021,7.84602817546308,109928.741104616,0.0,1.0
2007-12-27,7.94,8.46,7.9,8.41,80300,7.56955816685017,8.06529749263884,7.53142437255873,8.01763024977455,84229.7510563036,0.0,1.0
2007-12-28,8.02,8.23,7.83,7.97,113500,7.64582575543304,7.84602817546308,7.46469023254871,7.59815851256874,119054.50491769,0.0,1.0
2007-12-31,7.95,8.21,7.94,8.11,131600,7.57909161542302,7.82696127831736,7.56955816685017,7.73162679258877,138040.289402361,0.0,1.0
2008-01-02,7.73,8.04,7.69,8.0,104300,7.36935574682012,7.66489265257876,7.33122195252869,7.62675885828732,109404.271919956,0.0,1.0
2008-01-03,7.73,8.08,7.68,7.75,96400,7.36935574682012,7.70302644687019,7.32168850395583,7.38842264396584,101117.658802337,0.0,1.0
2008-01-04,7.57,7.73,7.42,7.7,137600,7.21682056965438,7.36935574682012,7.07381884106149,7.34075540110155,144333.919618274,0.0,1.0
2008-01-07,7.67,7.71,7.44,7.48,185900,7.31215505538297,7.3502888496744,7.09288573820721,7.13101953249864,194997.642856374,0.0,1.0
2008-01-08,8.25,8.34,7.7,7.8,262000,7.8650950726088,7.95089610976453,7.34075540110155,7.43608988683014,274821.852761539,0.0,1.0
2008-01-09,8.6,8.6,7.96,8.3,303400,8.19876577265887,8.19876577265887,7.58862506399588,7.9127623154731,318247.901251339,0.0,1.0
2008-01-10,9.33,9.38,8.45,8.52,523100,8.89470751847759,8.94237476134188,8.05576404406598,8.122498184076,548699.660990691,0.0,1.0
2008-01-11,7.9,9.14,7.14,8.6001,1368000,7.53142437255873,8.71357199559326,6.80688228102143,8.1988611071446,1434947.68922819,0.0,1.0
2008-01-14,8.0,8.14,7.76,8.07,223300,7.62675885828732,7.76022713830735,7.3979560925387,7.69349299829733,234227.937868899,0.0,1.0
2008-01-15,8.27,8.34,7.65,7.98,279600,7.88416196975452,7.95089610976453,7.29308815823725,7.6076919611416,293283.16806155,0.0,1.0
2008-01-16,8.76,8.78,8.25,8.27,238400,8.35130094982462,8.37036784697033,7.8650950726088,7.88416196975452,250066.907245614,0.0,1.0
2008-01-17,8.17,8.8,8.17,8.77,98500,7.78882748402593,8.38943474411605,7.78882748402593,8.36083439839747,103320.429377907,0.0,1.0
2008-01-18,8.28,8.45,8.05,8.34,287500,7.89369541832738,8.05576404406598,7.67442610115162,7.95089610976453,301569.781179169,0.0,1.0
2008-01-22,8.05,8.1,7.28,7.54,300200,7.67442610115162,7.72209334401591,6.94035056104146,7.1882202239358,314891.298469519,0.0,1.0
2008-01-23,8.19,8.19,7.61,7.93,181900,7.80789438117164,7.80789438117164,7.25495436394581,7.56002471827731,190801.889379099,0.0,1.0
2008-01-24,7.5,8.21,7.45,8.185,244500,7.15008642964436,7.82696127831736,7.10241918678007,7.80312765688521,256465.431298459,0.0,1.0
2008-01-25,7.37,7.72,7.13,7.5,147300,7.02615159819719,7.35982229824726,6.79734883244857,7.15008642964436,154508.621800667,0.0,1.0
2008-01-28,7.48,7.64,7.25,7.61,163800,7.13101953249864,7.28355470966439,6.91175021532288,7.25495436394581,171816.104894428,0.0,1.0
2008-01-29,7.3,7.74,7.25,7.59,147900,6.95941745818718,7.37888919539298,6.91175021532288,7.23588746680009,155137.984822258,0.0,1.0
2008-01-30,6.99,7.4,6.99,7.303,333700,6.66388055242855,7.05475194391577,6.66388055242855,6.96227749275904,350030.7338417,0.0,1.0
2008-01-31,6.95,7.24,6.87,7.1,328100,6.62574675813711,6.90221676675003,6.54947916955424,6.76874848673,344156.678973515,0.0,1.0
2008-02-01,7.0,7.42,6.97,6.97,236700,6.67341400100141,7.07381884106149,6.64481365528283,6.64481365528283,248283.712017772,0.0,1.0
2008-02-04,7.0,7.14,6.9,7.015,400400,6.67341400100141,6.80688228102143,6.57807951527281,6.68771417386069,419994.923075267,0.0,1.0
2008-02-05,6.97,7.2,6.83,7.03,281800,6.64481365528283,6.86408297245859,6.5113453752628,6.70201434671998,295590.832474052,0.0,1.0
2008-02-06,6.75,7.05,6.65,7.01,251800,6.43507778667993,6.7210812438657,6.33974330095134,6.68294744957426,264122.681394486,0.0,1.0
2008-02-07,8.13,8.29,6.65,6.87,980900,7.75069368973449,7.90322886690023,6.33974330095134,6.54947916955424,1028903.64646486,0.0,1.0
2008-02-08,8.43,8.75,8.09,8.28,655900,8.03669714692026,8.34176750125176,7.71255989544305,7.89369541832738,687998.676436234,0.0,1.0
2008-02-11,8.61,8.7899,8.4,8.59,253300,8.20829922123173,8.37980596105746,8.00809680120169,8.18923232408601,265696.088948465,0.0,1.0
2008-02-12,8.7,8.85,8.57,8.67,228200,8.29410025838746,8.43710198698035,8.17016542694029,8.26549991266888,239367.735878562,0.0,1.0
2008-02-13,8.99,8.99,8.65,8.84,139300,8.57057026700038,8.57057026700038,8.24643301552316,8.42756853840749,146117.114846116,0.0,1.0
2008-02-14,8.82,9.09,8.66,9.0,236100,8.40850164126177,8.66590475272897,8.25596646409602,8.58010371557324,247654.348996181,0.0,1.0
2008-02-15,8.9,8.94,8.75,8.86,108700,8.48476922984464,8.52290302413608,8.34176750125176,8.44663543555321,114019.600744959,0.0,1.0
2008-02-19,9.06,9.09,8.8901,9.08,148400,8.63730440701039,8.66590475272897,8.47533111575751,8.65637130415611,155662.454006917,0.0,1.0
2008-02-20,8.97,9.07,8.75,9.07,112600,8.55150336985466,8.64683785558325,8.34176750125176,8.64683785558325,118110.460385303,0.0,1.0
2008-02-21,10.03,10.1,9.25,9.4,683900,9.56204891857773,9.62878305858774,8.81843992989471,8.9614416584876,717368.950777162,0.0,1.0
2008-02-22,9.75,10.02,9.6,10.0,299200,9.29511235853767,9.55251547000487,9.15211062994478,9.53344857285915,313842.3601002,0.0,1.0
2008-02-25,9.73,9.96,9.53,9.76,178600,9.27604546139195,9.49531477856771,9.08537648993477,9.30464580711053,187340.392760347,0.0,1.0
2008-02-26,9.6,9.77,9.47,9.7,105400,9.15211062994478,9.31417925568339,9.02817579849762,9.24744511567338,110558.104126207,0.0,1.0
2008-02-27,9.67,9.75,9.42,9.59,129500,9.2188447699548,9.29511235853767,8.98050855563332,9.14257718137192,135837.518826791,0.0,1.0
2008-02-28,9.7,9.8,9.34,9.67,249400,9.24744511567338,9.34277960140197,8.90424096705045,9.2188447699548,261605.229308121,0.0,1.0
2008-02-29,9.41,9.59,9.26,9.59,163900,8.97097510706046,9.14257718137192,8.82797337846757,9.14257718137192,171920.99873136,0.0,1.0
2008-03-03,9.12,9.47,8.8,9.3,256300,8.69450509844754,9.02817579849762,8.38943474411605,8.86610717275901,268842.904056422,0.0,1.0
2008-03-04,9.3,9.32,8.97,9.14,156200,8.86610717275901,8.88517406990473,8.55150336985466,8.71357199559326,163844.173287604,0.0,1.0
2008-03-05,9.0,9.3,8.98,9.3,283400,8.58010371557324,8.86610717275901,8.56103681842752,8.86610717275901,297269.133864962,0.0,1.0
2008-03-06,8.58,9.04,8.54,8.97,149400,8.17969887551315,8.61823750986467,8.14156508122171,8.55150336985466,156711.392376236,0.0,1.0
2008-03-07,8.48,8.74,8.4,8.5,98900,8.08436438978456,8.3322340526789,8.00809680120169,8.10343128693028,103740.004725634,0.0,1.0
2008-03-10,8.01,8.5,8.0,8.5,100400,7.63629230686018,8.10343128693028,7.62675885828732,8.10343128693028,105313.412279613,0.0,1.0
2008-03-11,8.35,8.35,8.0,8.19,186000,7.96042955833739,7.96042955833739,7.62675885828732,7.80789438117164,195102.536693306,0.0,1.0
2008-03-12,8.91,9.34,8.36,8.4,304900,8.4943026784175,8.90424096705045,7.96996300691025,8.00809680120169,319821.308805318,0.0,1.0
2008-03-13,8.99,9.08,8.67,8.82,128300,8.57057026700038,8.65637130415611,8.26549991266888,8.40850164126177,134578.792783608,0.0,1.0
2008-03-14,8.57,9.02,8.5,9.02,105300,8.17016542694029,8.59917061271895,8.10343128693028,8.59917061271895,110453.210289275,0.0,1.0
2008-03-17,8.37,8.59,8.2501,8.59,92500,7.97949645548311,8.18923232408601,7.86519040709453,8.18923232408601,97026.7991619937,0.0,1.0
2008-03-18,8.95,8.99,8.4,8.64,172300,8.53243647270894,8.57057026700038,8.00809680120169,8.23689956695031,180732.081033638,0.0,1.0
2008-03-19,8.88,9.249,8.7,9.0,120900,8.46570233269893,8.81748658503743,8.29410025838746,8.58010371557324,126816.648850649,0.0,1.0
2008-03-20,8.65,8.9,8.11,8.9,435600,8.24643301552316,8.48476922984464,7.73162679258877,8.48476922984464,456917.553675292,0.0,1.0
2008-03-24,8.99,9.37,8.68,8.85,297200,8.57057026700038,8.93284131276902,8.27503336124174,8.43710198698035,311744.483361562,0.0,1.0
2008-03-25,9.11,9.25,8.9201,9.01,147800,8.68497164987468,8.81843992989471,8.50393146147609,8.58963716414609,155033.090985326,0.0,1.0
2008-03-26,9.37,9.4,9.01,9.08,139200,8.93284131276902,8.9614416584876,8.58963716414609,8.65637130415611,146012.221009184,0.0,1.0
2008-03-27,9.23,9.65,9.22,9.39,150500,8.799373032749,9.19977787280908,8.78983958417614,8.95190820991474,157865.224582487,0.0,1.0
2008-03-28,9.56,9.73,9.23,9.23,132200,9.11397683565335,9.27604546139195,8.799373032749,8.799373032749,138669.652423952,0.0,1.0
2008-03-31,9.4,9.74,9.31,9.73,139900,8.9614416584876,9.28557890996481,8.87564062133187,9.27604546139195,146746.477867707,0.0,1.0
2008-04-01,9.41,9.55,9.23,9.37,280000,8.97097510706046,9.10444338708049,8.799373032749,8.93284131276902,293702.743409278,0.0,1.0
2008-04-02,9.4,9.5,9.2375,9.4,194800,8.9614416584876,9.05677614421619,8.80652311917864,8.9614416584876,204333.194343312,0.0,1.0
2008-04-03,9.05,9.47,9.0,9.33,173700,8.62777095843753,9.02817579849762,8.58010371557324,8.89470751847759,182200.594750684,0.0,1.0
2008-04-04,9.21,9.35,8.94,9.03,79800,8.78030613560328,8.9137744156233,8.52290302413608,8.60870406129181,83705.2818716443,0.0,1.0
2008-04-07,9.48,9.57,9.2,9.24,181900,9.03770924707048,9.12351028422621,8.77077268703042,8.80890648132186,190801.889379099,0.0,1.0
2008-04-08,10.19,10.25,9.29,9.34,449800,9.71458409574347,9.77178478718063,8.85657372418615,8.90424096705045,471812.478519619,0.0,1.0
2008-04-09,10.48,10.59,9.91,10.18,526400,9.99105410435639,10.0959220386578,9.44764753570342,9.70505064717061,552161.157609443,0.0,1.0
2008-04-10,11.0,11.01,10.5,10.55,431900,10.4867934301451,10.4963268787179,10.0101210015021,10.0577882443664,453036.48170881,0.0,1.0
2008-04-11,10.41,11.04,10.28,11.04,342800,9.92431996434638,10.5249272244365,9.80038513289921,10.5249272244365,359576.073002502,0.0,1.0
2008-04-14,10.61,10.65,10.41,10.41,208700,10.1149889358036,10.153122730095,9.92431996434638,9.92431996434638,218913.437676843,0.0,1.0
2008-04-15,10.63,10.75,10.22,10.7,159300,10.1340558329493,10.2484572158236,9.74318444146205,10.2007899729593,167095.882232492,0.0,1.0
2008-04-16,10.93,10.95,10.59,10.65,175100,10.4200592901351,10.4391261872808,10.0959220386578,10.153122730095,183669.10846773,0.0,1.0
2008-04-17,11.11,11.25,10.75,10.85,240400,10.5916613644465,10.7251296444665,10.2484572158236,10.3437917015522,252164.783984252,0.0,1.0
2008-04-18,10.84,11.28,10.7,11.24,227400,10.3342582529793,10.7537299901851,10.2007899729593,10.7155961958937,238528.585183107,0.0,1.0
2008-04-21,11.15,11.18,10.75,10.75,146800,10.629795158738,10.6583955044565,10.2484572158236,10.2484572158236,153984.152616007,0.0,1.0
2008-04-22,10.69,11.1,10.5,11.06,260900,10.1912565243864,10.5821279158737,10.0101210015021,10.5439941215822,273668.020555289,0.0,1.0
2008-04-23,10.77,10.83,10.6,10.74,341800,10.2675241129693,10.3247248044065,10.1054554872307,10.2389237672507,358527.134633183,0.0,1.0
2008-04-24,11.1,11.28,10.6,10.82,383500,10.5821279158737,10.7537299901851,10.1054554872307,10.3151913558336,402267.864633777,0.0,1.0
2008-04-25,11.24,11.28,10.86,11.1,166900,10.7155961958937,10.7537299901851,10.353325150125,10.5821279158737,175067.813839316,0.0,1.0
2008-04-28,11.24,11.48,11.16,11.37,183500,10.7155961958937,10.9443989616423,10.6393286073108,10.8395310273409,192480.190770009,0.0,1.0
2008-04-29,10.97,11.33,10.86,11.16,206100,10.4581930844265,10.8013972330494,10.353325150125,10.6393286073108,216186.197916615,0.0,1.0
2008-04-30,10.62,11.3,10.61,11.1,307200,10.1245223843764,10.7727968873308,10.1149889358036,10.5821279158737,322233.867054751,0.0,1.0
2008-05-01,10.92,10.95,10.58,10.62,261200,10.4105258415622,10.4391261872808,10.086388590085,10.1245223843764,273982.702066084,0.0,1.0
2008-05-02,10.92,11.0,10.71,11.0,231400,10.4105258415622,10.4867934301451,10.2103234215322,10.4867934301451,242724.338660382,0.0,1.0
2008-05-05,11.88,12.07,11.05,11.05,1061500,11.3257369045567,11.506872427441,10.5344606730094,10.5344606730094,1113448.07903196,0.0,1.0
2008-05-06,11.88,12.0,11.71,11.78,384000,11.3257369045567,11.440138287431,11.1636682788181,11.2304024188281,402792.333818438,0.0,1.0
2008-05-07,11.39,11.99,11.204,11.87,237800,10.8585979244866,11.4306048388581,10.6812757810314,11.3162034559838,249437.544224022,0.0,1.0
2008-05-08,11.63,11.72,11.3,11.46,196000,11.0874006902352,11.1732017273909,10.7727968873308,10.9253320644966,205591.920386495,0.0,1.0
2008-05-09,11.34,11.68,11.21,11.63,139000,10.8109306816223,11.1350679330995,10.6869958501751,11.0874006902352,145802.43333532,0.0,1.0
2008-05-12,11.79,11.8,11.38,11.38,174400,11.2399358674009,11.2494693159738,10.8490644759137,10.8490644759137,182934.851609208,0.0,1.0
2008-05-13,11.78,11.8,11.61,11.75,123600,11.2304024188281,11.2494693159738,11.0683337930895,11.2018020731095,129648.78244781,0.0,1.0
2008-05-14,11.52,11.85,11.43,11.85,161500,10.9825327559337,11.2971365588381,10.896731718778,11.2971365588381,169403.546644995,0.0,1.0
2008-05-15,11.42,11.68,11.28,11.63,144200,10.8871982702052,11.1350679330995,10.7537299901851,11.0874006902352,151256.912855778,0.0,1.0
2008-05-16,11.11,11.45,11.0,11.45,151800,10.5916613644465,10.9157986159237,10.4867934301451,10.9157986159237,159228.844462602,0.0,1.0
2008-05-19,10.94,11.12,10.68,11.1,180400,10.4295927387079,10.6011948130194,10.1817230758136,10.5821279158737,189228.481825121,0.0,1.0
2008-05-20,11.01,11.02,10.7,10.87,212600,10.4963268787179,10.5058603272908,10.2007899729593,10.3628585986979,223004.297317188,0.0,1.0
2008-05-21,10.75,11.16,10.6,11.06,135900,10.2484572158236,10.6393286073108,10.1054554872307,10.5439941215822,142550.724390432,0.0,1.0
2008-05-22,10.9,10.92,10.74,10.76,232100,10.3914589444165,10.4105258415622,10.2389237672507,10.2579906643964,243458.595518905,0.0,1.0
2008-05-23,10.8,10.93,10.75,10.93,90600,10.2961244586879,10.4200592901351,10.2484572158236,10.4200592901351,95033.8162602877,0.0,1.0
2008-05-27,10.9,11.19,10.75,10.75,130700,10.3914589444165,10.6679289530294,10.2484572158236,10.2484572158236,137096.244869973,0.0,1.0
2008-05-28,11.4,11.4,10.9,10.9,414700,10.8681313730594,10.8681313730594,10.3914589444165,10.3914589444165,434994.741756529,0.0,1.0
2008-05-29,11.54,11.55,11.04,11.34,445400,11.0015996530795,11.0111331016523,10.5249272244365,10.8109306816223,467197.149694614,0.0,1.0
2008-05-30,11.58,11.72,11.55,11.72,140200,11.0397334473709,11.1732017273909,11.0111331016523,11.1732017273909,147061.159378503,0.0,1.0
2008-06-02,11.15,11.53,11.0,11.53,131100,10.629795158738,10.9920662045066,10.4867934301451,10.9920662045066,137515.820217701,0.0,1.0
2008-06-03,10.62,11.34,10.51,11.15,308400,10.1245223843764,10.8109306816223,10.019654450075,10.629795158738,323492.593097934,0.0,1.0
2008-06-04,10.33,10.73,10.22,10.51,346200,9.8480523757635,10.2293903186779,9.74318444146205,10.019654450075,363142.463458186,0.0,1.0
2008-06-05,10.92,10.97,10.31,10.39,194600,10.4105258415622,10.4581930844265,9.82898547861778,9.90525306720066,204123.406669448,0.0,1.0
2008-06-06,10.72,10.96,10.55,10.9,188000,10.219856870105,10.4486596358536,10.0577882443664,10.3914589444165,197200.413431944,0.0,1.0
2008-06-09,10.63,10.9,10.52,10.83,170000,10.1340558329493,10.3914589444165,10.0291878986478,10.3247248044065,178319.522784204,0.0,1.0
2008-06-10,10.72,10.8,10.24,10.55,282800,10.219856870105,10.2961244586879,9.76225133860777,10.0577882443664,296639.770843371,0.0,1.0
2008-06-11,10.49,10.74,10.47,10.67,147700,10.0005875529292,10.2389237672507,9.98152065578353,10.1721896272407,154928.197148395,0.0,1.0
2008-06-12,10.67,10.86,10.57,10.64,102400,10.1721896272407,10.353325150125,10.0768551415121,10.1435892815221,107411.28901825,0.0,1.0
2008-06-13,10.89,10.89,10.63,10.78,89600,10.3819254958436,10.3819254958436,10.1340558329493,10.2770575615422,93984.8778909691,0.0,1.0
2008-06-16,11.16,11.17,10.73,10.89,176900,10.6393286073108,10.6488620558837,10.2293903186779,10.3819254958436,185557.197532505,0.0,1.0
2008-06-17,11.12,11.26,11.09,11.24,156700,10.6011948130194,10.7346630930394,10.5725944673008,10.7155961958937,164368.642472263,0.0,1.0
2008-06-18,11.35,11.36,11.02,11.02,154000,10.8204641301951,10.829997578768,10.5058603272908,10.5058603272908,161536.508875103,0.0,1.0
2008-06-19,11.32,11.45,11.19,11.39,118400,10.7918637844766,10.9157986159237,10.6679289530294,10.8585979244866,124194.302927351,0.0,1.0
2008-06-20,11.18,11.4,10.88,11.03,364000,10.6583955044565,10.8681313730594,10.3723920472708,10.5153937758636,381813.566432063,0.0,1.0
2008-06-23,11.14,11.39,11.07,11.3,107800,10.6202617101651,10.8585979244866,10.5535275701551,10.7727968873308,113075.556212572,0.0,1.0
2008-06-24,11.01,11.37,10.93,11.09,172800,10.4963268787179,10.8395310273409,10.4200592901351,10.5725944673008,181256.550218298,0.0,1.0
2008-06-25,11.67,11.67,10.95,11.01,180400,11.1255344845266,11.1255344845266,10.4391261872808,10.4963268787179,189228.481825121,0.0,1.0
2008-06-26,11.42,11.56,11.2,11.56,162400,10.8871982702052,11.0206665502252,10.6774624016022,11.0206665502252,170347.591177381,0.0,1.0
2008-06-27,11.23,11.65,11.15,11.44,471500,10.7060627473208,11.1064675873809,10.629795158738,10.9062651673509,494574.441133839,0.0,1.0
2008-06-30,11.44,11.56,10.98,11.21,230400,10.9062651673509,11.0206665502252,10.4677265329993,10.6869958501751,241675.400291062,0.0,1.0
2008-07-01,11.28,11.4,10.98,11.39,185300,10.7537299901851,10.8681313730594,10.4677265329993,10.8585979244866,194368.279834783,0.0,1.0
2008-07-02,10.6,11.34,10.6,11.3,327300,10.1054554872307,10.8109306816223,10.1054554872307,10.7727968873308,343317.52827806,0.0,1.0
2008-07-03,10.35,10.67,10.35,10.6,132500,9.86711927290922,10.1721896272407,9.86711927290922,10.1054554872307,138984.333934748,0.0,1.0
2008-07-07,10.06,10.53,9.61,10.32,378600,9.5906492642963,10.0387213472207,9.16164407851764,9.83851892719064,397128.066624117,0.0,1.0
2008-07-08,11.13,11.15,9.98,9.98,379600,10.6107282615922,10.629795158738,9.51438167571343,9.51438167571343,398177.004993437,0.0,1.0
2008-07-09,10.75,11.24,10.71,11.18,179000,10.2484572158236,10.7155961958937,10.2103234215322,10.6583955044565,187759.968108074,0.0,1.0
2008-07-10,10.97,11.08,10.7,10.75,115700,10.4581930844265,10.5630610187279,10.2007899729593,10.2484572158236,121362.169330191,0.0,1.0
2008-07-11,11.22,11.23,10.76,10.85,191400,10.696529298748,10.7060627473208,10.2579906643964,10.3437917015522,200766.803887627,0.0,1.0
2008-07-14,10.79,11.4,10.73,10.85,153100,10.286591010115,10.8681313730594,10.2293903186779,10.3437917015522,160592.464342716,0.0,1.0
2008-07-15,10.99,11.18,10.51,10.74,192200,10.4772599815722,10.6583955044565,10.019654450075,10.2389237672507,201605.954583083,0.0,1.0
2008-07-16,11.38,11.4,10.89,11.06,233500,10.8490644759137,10.8681313730594,10.3819254958436,10.5439941215822,244927.109235952,0.0,1.0
2008-07-17,11.41,11.41,11.14,11.28,185700,10.8776648216323,10.8776648216323,10.6202617101651,10.7537299901851,194787.85518251,0.0,1.0
2008-07-18,11.29,11.5,10.85,11.4,170600,10.763263438758,10.963465858788,10.3437917015522,10.8681313730594,178948.885805796,0.0,1.0
2008-07-21,11.36,11.43,11.24,11.35,67400,10.829997578768,10.896731718778,10.7155961958937,10.8204641301951,70698.4460920905,0.0,1.0
2008-07-22,11.62,11.66,11.2,11.23,164500,11.0778672416623,11.1160010359538,10.6774624016022,10.7060627473208,172550.361752951,0.0,1.0
2008-07-23,12.5,12.55,11.55,11.59,705400,11.9168107160739,11.9644779589382,11.0111331016523,11.0492668959438,739921.12571752,0.0,1.0
2008-07-24,12.44,12.64,12.25,12.6,368200,11.8596100246368,12.050278996094,11.6784745017525,12.0121452018025,386219.1075832,0.0,1.0
2008-07-25,12.96,13.0,12.36,12.37,462400,12.3553493504255,12.3934831447169,11.7833424360539,11.7928758846268,485029.101973035,0.0,1.0
2008-07-28,12.76,12.98,12.71,12.96,185300,12.1646803789683,12.3744162475712,12.117013136104,12.3553493504255,194368.279834783,0.0,1.0
2008-07-29,12.98,13.01,12.72,12.76,261300,12.3744162475712,12.4030165932898,12.1265465846768,12.1646803789683,274087.595903015,0.0,1.0
2008-07-30,12.61,12.96,12.16,12.5,259000,12.0216786503754,12.3553493504255,11.5926734645967,11.9168107160739,271675.037653582,0.0,1.0
2008-07-31,13.59,13.61,12.61,12.96,557500,12.9559566105156,12.9750235076613,12.0216786503754,12.3553493504255,584783.140895259,0.0,1.0
2008-08-01,13.66,13.77,12.68,13.65,396800,13.0226907505256,13.127558684827,12.0884127903854,13.0131573019527,416218.74494572,0.0,1.0
2008-08-04,13.37,13.65,13.11,13.65,184900,12.7462207419127,13.0131573019527,12.4983510790183,13.0131573019527,193948.704487055,0.0,1.0
2008-08-05,13.44,13.59,13.16,13.43,118800,12.8129548819227,12.9559566105156,12.5460183218826,12.8034214333498,124613.878275079,0.0,1.0
2008-08-06,13.98,14.0,13.38,13.38,269100,13.3277611048571,13.3468280020028,12.7557541904855,12.7557541904855,282269.315183703,0.0,1.0
2008-08-07,13.73,14.0,13.55,13.76,240500,13.0894248905356,13.3468280020028,12.9178228162241,13.1180252362542,252269.677821184,0.0,1.0
2008-08-08,13.86,13.957,13.68,13.8,260200,13.2133597219828,13.3058341731395,13.0417576476713,13.1561590305456,272933.763696765,0.0,1.0
2008-08-11,14.01,14.01,13.75,13.86,270400,13.3563614505757,13.3563614505757,13.1084917876813,13.2133597219828,283632.935063817,0.0,1.0
2008-08-12,13.99,14.29,13.87,14.0,218700,13.33729455343,13.6232980106157,13.2228931705556,13.3468280020028,229402.821370032,0.0,1.0
2008-08-13,14.17,14.3,13.78,14.0,207300,13.5088966277414,13.6328314591886,13.1370921333999,13.3468280020028,217444.923959798,0.0,1.0
2008-08-14,14.44,14.48,14.1,14.12,180300,13.7662997392086,13.8044335335001,13.4421624877314,13.4612293848771,189123.587988189,0.0,1.0
2008-08-15,14.52,14.57,14.3,14.44,199900,13.8425673277915,13.8902345706558,13.6328314591886,13.7662997392086,209682.780026838,0.0,1.0
2008-08-18,14.69,14.75,14.61,14.65,262600,14.0046359535301,14.0618366449672,13.9283683649472,13.9665021592387,275451.21578313,0.0,1.0
2008-08-19,15.11,15.2,14.8,14.99,458300,14.4050407935902,14.4908418307459,14.1095038878315,14.2906394107159,480728.454658828,0.0,1.0
2008-08-20,14.95,15.49,14.85,15.22,357300,14.2525056164244,14.7673118393588,14.1571711306958,14.5099087278916,374785.679357626,0.0,1.0
2008-08-21,14.44,15.0,14.31,14.84,352800,13.7662997392086,14.3001728592887,13.6423649077614,14.147637682123,370065.456695691,0.0,1.0
2008-08-22,14.65,14.87,14.38,14.6,226900,13.9665021592387,14.1762380278416,13.7090990477715,13.9188349163744,238004.115998446,0.0,1.0
2008-08-25,14.24,14.76,13.71,14.61,283000,13.5756307677514,14.0713700935401,13.0703579933899,13.9283683649472,296849.558517235,0.0,1.0
2008-08-26,14.65,14.92,14.26,14.29,248200,13.9665021592387,14.2239052707059,13.5946976648971,13.6232980106157,260346.503264938,0.0,1.0
2008-08-27,14.94,15.33,14.32,14.65,345600,14.2429721678516,14.6147766621931,13.6518983563343,13.9665021592387,362513.100436594,0.0,1.0
2008-08-28,16.04,16.23,14.95,14.95,638300,15.2916515108661,15.4727870337504,14.2525056164244,14.2525056164244,669537.361136221,0.0,1.0
2008-08-29,15.78,16.21,15.68,16.12,262300,15.0437818479717,15.4537201366047,14.9484473622431,15.367919099449,275136.534272335,0.0,1.0
2008-09-02,16.32,16.5,15.87,15.87,345700,15.5585880709061,15.7301901452176,15.1295828851275,15.1295828851275,362617.994273527,0.0,1.0
2008-09-03,16.35,16.48,15.668,15.98,477300,15.5871884166247,15.7111232480719,14.9370072239557,15.2344508194289,500658.283675888,0.0,1.0
2008-09-04,15.93,16.45,15.9,16.22,222100,15.1867835765646,15.6825229023533,15.158183230846,15.4632535851775,232969.211825717,0.0,1.0
2008-09-05,15.83,16.09,15.02,15.97,422800,15.091449090836,15.3393187537304,14.3192397564344,15.2249173708561,443491.142548011,0.0,1.0
2008-09-08,16.04,16.27,15.68,16.27,199500,15.2916515108661,15.5109208280418,14.9484473622431,15.5109208280418,209263.20467911,0.0,1.0
2008-09-09,15.95,16.636,15.95,16.14,267500,15.2058504737103,15.8598450458085,15.2058504737103,15.3869859965947,280591.013792793,0.0,1.0
2008-09-10,16.18,16.34,15.85,16.08,243300,15.4251197908861,15.5776549680519,15.1105159879818,15.3297853051575,255206.705255276,0.0,1.0
2008-09-11,15.87,16.15,15.52,16.14,238900,15.1295828851275,15.3965194451675,14.7959121850774,15.3869859965947,250591.376430273,0.0,1.0
2008-09-12,15.51,15.94,15.25,15.94,263100,14.7863787365045,15.1963170251375,14.5385090736102,15.1963170251375,275975.68496779,0.0,1.0
2008-09-15,13.81,15.1,11.88,15.03,842300,13.1656924791185,14.3955073450173,11.3257369045567,14.3287732050073,883520.788477267,0.0,1.0
2008-09-16,14.42,14.42,13.27,13.49,445400,13.7472328420629,13.7472328420629,12.6508862561841,12.860622124787,467197.149694616,0.0,1.0
2008-09-17,13.87,14.14,13.62,14.02,553700,13.2228931705556,13.4802962820228,12.9845569562342,13.3658948991485,580797.175091849,0.0,1.0
2008-09-18,14.2,14.23,13.0,14.05,377300,13.53749697346,13.5660973191786,12.3934831447169,13.3944952448671,395764.446744002,0.0,1.0
2008-09-19,15.25,15.52,14.51,14.51,774700,14.5385090736102,14.7959121850774,13.8330338792186,13.8330338792186,812612.554711314,0.0,1.0
2008-09-22,14.62,15.3,14.58,15.12,197200,13.9379018135201,14.5861763164745,13.8997680192286,14.414574242163,206850.646429677,0.0,1.0
2008-09-23,14.35,14.83,14.25,14.6,224400,13.6804987020529,14.1381042335501,13.5851642163243,13.9188349163744,235381.77007515,0.0,1.0
2008-09-24,14.11,14.5,14.04,14.28,315700,13.4516959363043,13.8235004306458,13.3849617962942,13.6137645620429,331149.84319396,0.0,1.0
2008-09-25,14.31,14.45,13.97,14.36,188900,13.6423649077614,13.7758331877815,13.3182276562842,13.6900321506257,198144.457964331,0.0,1.0
2008-09-26,14.23,14.29,13.36,14.18,300000,13.5660973191786,13.6232980106157,12.7366872933398,13.5184300763143,314681.510795654,0.0,1.0
2008-09-29,13.32,14.22,13.2101,14.0,213500,12.6985534990484,13.5565638706057,12.5937808992327,13.3468280020028,223948.341849574,0.0,1.0
2008-09-30,13.12,13.48,12.63,13.48,332700,12.5078845275912,12.8510886762141,12.0407455475211,12.8510886762141,348981.795472382,0.0,1.0
2008-10-01,13.22,13.68,12.82,13.18,244800,12.6032190133198,13.0417576476713,12.2218810704054,12.5650852190284,256780.112809255,0.0,1.0
2008-10-02,12.66,13.26,12.63,13.17,226300,12.0693458932397,12.6413528076112,12.0407455475211,12.5555517704555,237374.752976856,0.0,1.0
2008-10-03,12.02,13.25,12.02,12.8,178800,11.4592051845767,12.6318193590384,11.4592051845767,12.2028141732597,187550.18043421,0.0,1.0
2008-10-06,12.0,12.02,10.23,11.74,488800,11.440138287431,11.4592051845767,9.75271789003491,11.1922686245366,512721.074923053,0.0,1.0
2008-10-07,10.78,12.45,10.62,12.0,344800,10.2770575615422,11.8691434732096,10.1245223843764,11.440138287431,361673.949741138,0.0,1.0
2008-10-08,9.37,10.43,9.09,10.43,659700,8.93284131276902,9.94338686149209,8.66590475272897,9.94338686149209,691984.642239646,0.0,1.0
2008-10-09,8.41,9.72,8.4,9.5,296000,8.01763024977455,9.26651201281909,8.00809680120169,9.05677614421619,310485.75731838,0.0,1.0
2008-10-10,9.61,9.77,7.6,8.3,532300,9.16164407851764,9.31417925568339,7.24542091537295,7.9127623154731,558349.893988424,0.0,1.0
2008-10-13,10.92,10.92,9.83,10.16,162100,10.4105258415622,10.4105258415622,9.37137994712054,9.6859837500249,170032.909666586,0.0,1.0
2008-10-14,12.13,12.2,10.6,11.51,492900,11.5640731188782,11.6308072588882,10.1054554872307,10.9729993073609,517021.722237259,0.0,1.0
2008-10-15,11.89,12.4,11.63,12.0,566400,11.3352703531295,11.8214762303453,11.0874006902352,11.440138287431,594118.692382198,0.0,1.0
2008-10-16,13.35,13.6,11.42,11.42,695100,12.727153844767,12.9654900590884,10.8871982702052,10.8871982702052,729117.060513531,0.0,1.0
2008-10-17,13.79,14.77,12.62,12.85,529600,13.1466255819728,14.080903542113,12.0312120989482,12.250481416124,555517.760391262,0.0,1.0
2008-10-20,15.26,15.27,13.63,14.09,476700,14.5480425221831,14.5575759707559,12.994090404807,13.4326290391585,500028.920654295,0.0,1.0
2008-10-21,14.65,15.06,14.25,15.0,574700,13.9665021592387,14.3573735507259,13.5851642163243,14.3001728592887,602824.880847541,0.0,1.0
2008-10-22,13.77,14.51,13.55,14.51,380400,13.127558684827,13.8330338792186,12.9178228162241,13.8330338792186,399016.155688892,0.0,1.0
2008-10-23,13.5,13.65,12.6,13.65,334000,12.8701555733599,13.0131573019527,12.0121452018025,13.0131573019527,350345.415352495,0.0,1.0
2008-10-24,12.64,12.7,10.64,12.02,340000,12.050278996094,12.1074796875311,10.1435892815221,11.4592051845767,356639.045568408,0.0,1.0
2008-10-27,12.11,13.28,12.01,12.26,301300,11.5450062217324,12.660419704757,11.4496717360038,11.6880079503253,316045.13067577,0.0,1.0
2008-10-28,13.26,13.26,11.7175,12.37,253200,12.6413528076112,12.6413528076112,11.1708183652477,11.7928758846268,265591.195111534,0.0,1.0
2008-10-29,13.07,13.53,12.87,12.87,263500,12.4602172847269,12.8987559190784,12.2695483132697,12.2695483132697,276395.260315517,0.0,1.0
2008-10-30,13.1,13.44,12.2,13.44,332500,12.4888176304455,12.8129548819227,11.6308072588882,12.8129548819227,348772.007798517,0.0,1.0
2008-10-31,13.4,13.56,12.9,13.1,238900,12.7748210876313,12.927356264797,12.2981486589883,12.4888176304455,250591.376430273,0.0,1.0
2008-11-03,13.45,13.65,13.23,13.34,332400,12.8224883304956,13.0131573019527,12.6127524618927,12.7176203961941,348667.113961585,0.0,1.0
2008-11-04,13.18,13.58,12.75,13.58,252600,12.5650852190284,12.9464231619427,12.1551469303954,12.9464231619427,264961.832089941,0.0,1.0
2008-11-05,12.12,13.06,12.06,13.0,207300,11.5545396703053,12.4506838361541,11.4973389788681,12.3934831447169,217444.923959798,0.0,1.0
2008-11-06,11.65,12.08,11.58,12.0,257200,11.1064675873809,11.5164058760139,11.0397334473709,11.440138287431,269786.948588809,0.0,1.0
2008-11-07,11.78,11.93,11.5,11.7,160000,11.2304024188281,11.373404147421,10.963465858788,11.1541348302452,167830.139091016,0.0,1.0
2008-11-10,11.65,12.17,11.5,12.03,180700,11.1064675873809,11.6022069131696,10.963465858788,11.4687386331496,189543.163335916,0.0,1.0
2008-11-11,11.31,11.71,11.161,11.58,178600,10.7823303359037,11.1636682788181,10.6402819521681,11.0397334473709,187340.392760347,0.0,1.0
2008-11-12,10.31,11.17,10.3,11.17,186400,9.82898547861778,10.6488620558837,9.81945203004492,10.6488620558837,195522.112041034,0.0,1.0
2008-11-13,11.77,11.78,9.96,10.39,284800,11.2208689702552,11.2304024188281,9.49531477856771,9.90525306720066,298737.647582009,0.0,1.0
2008-11-14,9.99,11.55,9.98,11.55,303700,9.52391512428629,11.0111331016523,9.51438167571343,11.0111331016523,318562.582762135,0.0,1.0
2008-11-17,10.05,10.46,9.62,10.01,205300,9.58111581572345,9.97198720721067,9.1711775270905,9.54298202143201,215347.04722116,0.0,1.0
2008-11-18,9.68,10.05,9.3,10.05,209000,9.22837821852766,9.58111581572345,8.86610717275901,9.58111581572345,219228.11918764,0.0,1.0
2008-11-19,8.75,9.66,8.58,9.66,236100,8.34176750125176,9.20931132138194,8.17969887551315,9.20931132138194,247654.348996181,0.0,1.0
2008-11-20,7.45,8.85,7.3,8.69,676900,7.10241918678007,8.43710198698035,6.95941745818718,8.2845668098146,710026.38219193,0.0,1.0
2008-11-21,8.64,8.74,7.01,7.57,635300,8.23689956695031,8.3322340526789,6.68294744957426,7.21682056965438,666390.546028265,0.0,1.0
2008-11-24,9.41,9.7899,8.57,8.66,438000,8.97097510706046,9.33315081834338,8.17016542694029,8.25596646409602,459435.005761657,0.0,1.0
2008-11-25,9.89,10.31,9.17,9.48,1168900,9.4285806385577,9.82898547861778,8.74217234131184,9.03770924707048,1226104.0598968,0.0,1.0
2008-11-26,9.38,10.06,9.35,9.8,588600,8.94237476134188,9.5906492642963,8.9137744156233,9.34277960140197,617405.124181076,0.0,1.0
2008-11-28,9.1,9.43,8.85,9.43,105800,8.67543820130183,8.99004200420618,8.43710198698035,8.99004200420618,110977.679473934,0.0,1.0
2008-12-01,7.79,9.01,7.75,8.88,396500,7.42655643825728,8.58963716414609,7.38842264396584,8.46570233269893,415904.063434924,0.0,1.0
2008-12-02,9.19,9.19,7.97,7.97,281900,8.76123923845756,8.76123923845756,7.59815851256874,7.59815851256874,295695.726310984,0.0,1.0
2008-12-03,9.45,9.54,8.8001,8.96,289500,9.0091089013519,9.09490993850763,8.38953007860178,8.5419699212818,303667.657917807,0.0,1.0
2008-12-04,9.24,10.14,9.08,9.29,326000,8.80890648132186,9.66691685287918,8.65637130415611,8.85657372418615,341953.908397945,0.0,1.0
2008-12-05,9.7,9.79,9.03,9.27,213600,9.24744511567338,9.33324615282911,8.60870406129181,8.83750682704043,224053.235686506,0.0,1.0
2008-12-08,9.68,10.0,9.43,9.95,258000,9.22837821852766,9.53344857285915,8.99004200420618,9.48578132999485,270626.099284263,0.0,1.0
2008-12-09,8.96,9.7,8.71,9.59,206800,8.5419699212818,9.24744511567338,8.30363370696032,9.14257718137192,216920.454775138,0.0,1.0
2008-12-10,9.03,9.15,8.67,9.08,235000,8.60870406129181,8.72310544416612,8.26549991266888,8.65637130415611,246500.51678993,0.0,1.0
2008-12-11,8.43,9.12,8.26,8.86,253400,8.03669714692026,8.69450509844754,7.87462852118166,8.44663543555321,265800.982785397,0.0,1.0
2008-12-12,8.93,8.93,8.26,8.26,170600,8.51336957556322,8.51336957556322,7.87462852118166,7.87462852118166,178948.885805796,0.0,1.0
2008-12-15,8.58,8.95,8.5,8.94,176500,8.17969887551315,8.53243647270894,8.10343128693028,8.52290302413608,185137.622184777,0.0,1.0
2008-12-16,8.92,8.98,8.36,8.67,303300,8.50383612699036,8.56103681842752,7.96996300691025,8.26549991266888,318143.007414408,0.0,1.0
2008-12-17,9.17,9.2984,8.52,8.85,331700,8.74217234131184,8.86458182098735,8.122498184076,8.43710198698035,347932.857103063,0.0,1.0
2008-12-18,9.05,9.41,8.95,9.41,329700,8.62777095843753,8.97097510706046,8.53243647270894,8.97097510706046,345834.980364425,0.0,1.0
2008-12-19,8.83,9.26,8.62,8.96,365000,8.41803508983463,8.82797337846757,8.21783266980459,8.5419699212818,382862.50480138,0.0,1.0
2008-12-22,8.55,9.09,8.11,8.9,279400,8.15109852979457,8.66590475272897,7.73162679258877,8.48476922984464,293073.380387687,0.0,1.0
2008-12-23,8.7,8.97,8.33,8.59,368200,8.29410025838746,8.55150336985466,7.94136266119167,8.18923232408601,386219.107583201,0.0,1.0
2008-12-24,8.48,8.75,8.41,8.67,169000,8.08436438978456,8.34176750125176,8.01763024977455,8.26549991266888,177270.584414886,0.0,1.0
2008-12-26,9.18,9.33,8.55,8.55,187500,8.7517057898847,8.89470751847759,8.15109852979457,8.15109852979457,196675.944247284,0.0,1.0
2008-12-29,9.05,9.22,8.91,9.22,233300,8.62777095843753,8.78983958417614,8.4943026784175,8.78983958417614,244717.321562088,0.0,1.0
2008-12-30,9.16,9.25,8.92,9.14,299500,8.73263889273898,8.81843992989471,8.50383612699036,8.71357199559326,314157.041610996,0.0,1.0
2008-12-31,9.71,9.84,9.0,9.08,278800,9.25697856424624,9.3809133956934,8.58010371557324,8.65637130415611,292444.017366095,0.0,1.0
2009-01-02,9.35,9.79,9.14,9.74,192200,8.9137744156233,9.33324615282911,8.71357199559326,9.28557890996481,201605.954583083,0.0,1.0
2009-01-05,9.11,9.51,8.87,9.44,278700,8.68497164987468,9.06630959278905,8.45616888412606,8.99957545277904,292339.123529164,0.0,1.0
2009-01-06,9.08,9.55,9.0,9.18,313500,8.65637130415611,9.10444338708049,8.58010371557324,8.7517057898847,328842.17878146,0.0,1.0
2009-01-07,9.29,9.44,8.9,8.93,239700,8.85657372418615,8.99957545277904,8.48476922984464,8.51336957556322,251430.527125728,0.0,1.0
2009-01-08,9.21,9.41,9.11,9.32,296000,8.78030613560328,8.97097510706046,8.68497164987468,8.88517406990473,310485.75731838,0.0,1.0
2009-01-09,8.93,9.25,8.63,9.24,444100,8.51336957556322,8.81843992989471,8.22736611837745,8.80890648132186,465833.529814502,0.0,1.0
2009-01-12,8.77,9.05,8.7,8.89,279600,8.36083439839747,8.62777095843753,8.29410025838746,8.47523578127178,293283.168061551,0.0,1.0
2009-01-13,8.35,8.74,8.23,8.55,207000,7.96042955833739,8.3322340526789,7.84602817546308,8.15109852979457,217130.242449002,0.0,1.0
2009-01-14,8.06,8.34,7.76,8.34,241900,7.68395954972448,7.95089610976453,7.3979560925387,7.95089610976453,253738.19153823,0.0,1.0
2009-01-15,8.23,8.25,7.81,8.05,193900,7.84602817546308,7.8650950726088,7.445623335403,7.67442610115162,203389.149810925,0.0,1.0
2009-01-16,8.5,8.58,8.09,8.3,239300,8.10343128693028,8.17969887551315,7.71255989544305,7.9127623154731,251010.951778001,0.0,1.0
2009-01-20,7.4,7.93,7.34,7.72,452100,7.05475194391577,7.56002471827731,6.99755125247862,7.35982229824726,474225.036769052,0.0,1.0
2009-01-21,7.74,7.77,7.41,7.5,324000,7.37888919539298,7.40748954111156,7.06428539248863,7.15008642964436,339856.031659308,0.0,1.0
2009-01-22,7.52,7.75,7.45,7.51,188400,7.16915332679008,7.38842264396584,7.10241918678007,7.15961987821722,197619.988779671,0.0,1.0
2009-01-23,7.63,7.81,7.34,7.34,180800,7.27402126109153,7.445623335403,6.99755125247862,6.99755125247862,189648.057172848,0.0,1.0
2009-01-26,7.85,8.09,7.66,7.67,155500,7.48375712969443,7.71255989544305,7.30262160681011,7.31215505538297,163109.916429081,0.0,1.0
2009-01-27,8.17,8.23,7.81,7.91,270100,7.78882748402593,7.84602817546308,7.445623335403,7.54095782113159,283318.253553021,0.0,1.0
2009-01-28,8.27,8.795,8.21,8.3,348800,7.88416196975452,8.38466801982962,7.82696127831736,7.9127623154731,365869.703218415,0.0,1.0
2009-01-29,8.06,8.39,8.01,8.18,130500,7.68395954972448,7.99856335262883,7.63629230686018,7.79836093259878,136886.45719611,0.0,1.0
2009-01-30,8.24,8.45,7.93,8.09,198400,7.85556162403594,8.05576404406598,7.56002471827731,7.71255989544305,208109.37247286,0.0,1.0
2009-02-02,8.52,8.68,7.98,8.13,261400,8.122498184076,8.27503336124174,7.6076919611416,7.75069368973449,274192.489739947,0.0,1.0
2009-02-03,8.2,8.71,8.01,8.62,230000,7.8174278297445,8.30363370696032,7.63629230686018,8.21783266980459,241255.824943336,0.0,1.0
2009-02-04,8.22,8.45,8.11,8.2,172700,7.83649472689022,8.05576404406598,7.73162679258877,7.8174278297445,181151.656381366,0.0,1.0
2009-02-05,8.35,8.53,8.16,8.16,129200,7.96042955833739,8.13203163264885,7.77929403545307,7.77929403545307,135522.837315995,0.0,1.0
2009-02-06,8.58,8.76,8.31,8.31,121100,8.17969887551315,8.35130094982462,7.92229576404595,7.92229576404595,127026.436524513,0.0,1.0
2009-02-09,8.72,8.85,8.45,8.52,124100,8.31316715553318,8.43710198698035,8.05576404406598,8.122498184076,130173.251632469,0.0,1.0
2009-02-10,8.38,8.7,8.31,8.63,240000,7.98902990405597,8.29410025838746,7.92229576404595,8.22736611837745,251745.208636524,0.0,1.0
2009-02-11,8.38,8.67,8.26,8.49,199600,7.98902990405597,8.26549991266888,7.87462852118166,8.09389783835742,209368.098516043,0.0,1.0
2009-02-12,8.48,8.52,8.19,8.24,134600,8.08436438978456,8.122498184076,7.80789438117164,7.85556162403594,141187.104510317,0.0,1.0
2009-02-13,8.26,8.58,8.11,8.46,155100,7.87462852118166,8.17969887551315,7.73162679258877,8.06529749263884,162690.341081354,0.0,1.0
2009-02-17,7.76,7.95,7.41,7.8,195200,7.3979560925387,7.57909161542302,7.06428539248863,7.43608988683014,204752.76969104,0.0,1.0
2009-02-18,7.83,8.0399,7.64,7.88,243800,7.46469023254871,7.66479731809303,7.28355470966439,7.51235747541301,255731.174439936,0.0,1.0
2009-02-19,6.02,7.71,5.99,7.71,765500,5.73913604086121,7.3502888496744,5.71053569514263,7.3502888496744,802962.32171358,0.0,1.0
2009-02-20,5.32,6.0,5.27,5.99,602300,5.07179464076107,5.72006914371549,5.02412739789677,5.71053569514263,631775.579840744,0.0,1.0
2009-02-23,4.83,5.45,4.75,5.39,508600,4.60465566069097,5.19572947220824,4.5283880721081,5.13852878077108,533490.054635567,0.0,1.0
2009-02-24,5.33,5.36,5.01,5.1,540600,5.08132808933393,5.10992843505251,4.77625773500243,4.86205877215817,567056.08245377,0.0,1.0
2009-02-25,5.05,5.39,5.01,5.31,267500,4.81439152929387,5.13852878077108,4.77625773500243,5.06226119218821,280591.013792793,0.0,1.0
2009-02-26,5.1,5.18,4.8,5.12,364500,4.86205877215817,4.93832636074104,4.57605531497239,4.88112566930389,382338.035616721,0.0,1.0
2009-02-27,5.05,5.15,4.9,5.0,200400,4.81439152929387,4.90972601502246,4.67138980070098,4.76672428642958,210207.249211498,0.0,1.0
2009-03-02,4.51,5.03,4.5,5.03,259000,4.29958530635948,4.79532463214815,4.29005185778662,4.79532463214815,271675.037653582,0.0,1.0
2009-03-03,4.21,4.6,4.2,4.59,230700,4.0135818491737,4.38538634351521,4.00404840060084,4.37585289494235,241990.081801859,0.0,1.0
2009-03-04,4.45,4.63,4.24,4.28,292600,4.24238461492232,4.41398668923379,4.04218219489228,4.08031598918372,306919.366862696,0.0,1.0
2009-03-05,4.04,4.38,4.02,4.34,269100,3.8515132234351,4.17565047491231,3.83244632628938,4.13751668062087,282269.315183702,0.0,1.0
2009-03-06,4.1,4.3,4.01,4.01,330300,3.90871391487225,4.09938288632943,3.82291287771652,3.82291287771652,346464.343386016,0.0,1.0
2009-03-09,4.02,4.49,4.01,4.1,229700,3.83244632628938,4.28051840921376,3.82291287771652,3.90871391487225,240941.14343254,0.0,1.0
2009-03-10,4.07,4.28,4.0,4.1,222300,3.88011356915367,4.08031598918372,3.81337942914366,3.90871391487225,233178.999499581,0.0,1.0
2009-03-11,4.0,4.185,4.0,4.04,230300,3.81337942914366,3.98974822774155,3.81337942914366,3.8515132234351,241570.506454131,0.0,1.0
2009-03-12,4.55,4.63,3.93,3.96,360500,4.33771910065091,4.41398668923379,3.74664528913365,3.77524563485222,378142.282139446,0.0,1.0
2009-03-13,4.83,4.93,4.54,4.6,173300,4.60465566069097,4.69999014641956,4.32818565207805,4.38538634351521,181781.019402957,0.0,1.0
2009-03-16,4.92,5.32,4.89,4.94,212200,4.6904566978467,5.07179464076107,4.66185635212812,4.70952359499242,222584.72196946,0.0,1.0
2009-03-17,5.3,5.3,4.89,4.9,127800,5.05272774361535,5.05272774361535,4.66185635212812,4.67138980070098,134054.323598949,0.0,1.0
2009-03-18,5.27,5.46,5.02,5.32,177800,5.02412739789677,5.2052629207811,4.78579118357529,5.07179464076107,186501.242064892,0.0,1.0
2009-03-19,5.11,5.33,4.8,5.33,149600,4.87159222073103,5.08132808933393,4.57605531497239,5.08132808933393,156921.1800501,0.0,1.0
2009-03-20,4.77,5.39,4.75,5.17,218200,4.54745496925381,5.13852878077108,4.5283880721081,4.92879291216818,228878.352185373,0.0,1.0
2009-03-23,5.75,5.75,4.81,4.9,285800,5.48173292939401,5.48173292939401,4.58558876354525,4.67138980070098,299786.585951328,0.0,1.0
2009-03-24,5.25,5.68,5.22,5.68,202400,5.00506050075105,5.414998789384,4.97646015503248,5.414998789384,212305.125950136,0.0,1.0
2009-03-25,5.63,5.7,5.26,5.29,195800,5.3673315465197,5.43406568652972,5.01459394932391,5.04319429504249,205382.132712631,0.0,1.0
2009-03-26,5.74,5.85,5.36,5.71,180200,5.47219948082115,5.5770674151226,5.10992843505251,5.44359913510258,189018.694151257,0.0,1.0
2009-03-27,5.37,6.0,5.33,5.53,139000,5.11946188362536,5.72006914371549,5.08132808933393,5.27199706079111,145802.43333532,0.0,1.0
2009-03-30,5.37,5.39,4.95,5.34,123800,5.11946188362536,5.13852878077108,4.71905704356528,5.09086153790679,129858.570121674,0.0,1.0
2009-03-31,5.18,5.48,5.1,5.32,128900,4.93832636074104,5.22432981792682,4.86205877215817,5.07179464076107,135208.1558052,0.0,1.0
2009-04-01,5.31,5.32,4.885,5.09,125900,5.06226119218821,5.07179464076107,4.6570896278417,4.85252532358531,132061.340697243,0.0,1.0
2009-04-02,5.42,5.61,5.34,5.44,191000,5.16712912648966,5.34826464937398,5.09086153790679,5.18619602363538,200347.2285399,0.0,1.0
2009-04-03,5.26,5.39,5.1,5.39,104500,5.01459394932391,5.13852878077108,4.86205877215817,5.13852878077108,109614.05959382,0.0,1.0
2009-04-06,5.14,5.19,5.02,5.17,116200,4.9001925664496,4.9478598093139,4.78579118357529,4.92879291216818,121886.638514851,0.0,1.0
2009-04-07,4.93,5.14,4.9,5.04,115600,4.69999014641956,4.9001925664496,4.67138980070098,4.80485808072101,121257.275493259,0.0,1.0
2009-04-08,4.95,5.07,4.87,4.99,129400,4.71905704356528,4.83345842643959,4.64278945498241,4.75719083785672,135732.624989859,0.0,1.0
2009-04-09,5.06,5.1,4.87,5.02,284200,4.82392497786673,4.86205877215817,4.64278945498241,4.78579118357529,298108.284560417,0.0,1.0
2009-04-13,5.0,5.13,4.93,5.0,184000,4.76672428642958,4.89065911787674,4.69999014641956,4.76672428642958,193004.659954668,0.0,1.0
2009-04-14,4.73,5.0,4.68,4.9,180800,4.50932117496238,4.76672428642958,4.46165393209808,4.67138980070098,189648.057172848,0.0,1.0
2009-04-15,4.69,4.88,4.6,4.7,208600,4.47118738067094,4.65232290355527,4.38538634351521,4.4807208292438,218808.543839912,0.0,1.0
2009-04-16,4.75,4.88,4.56,4.72,211900,4.5283880721081,4.65232290355527,4.34725254922377,4.49978772638952,222270.040458664,0.0,1.0
2009-04-17,4.74,4.88,4.71,4.77,199400,4.51885462353524,4.65232290355527,4.49025427781666,4.54745496925381,209158.310842179,0.0,1.0
2009-04-20,4.57,4.82,4.5,4.73,210800,4.35678599779663,4.59512221211811,4.29005185778662,4.50932117496238,221116.208252414,0.0,1.0
2009-04-21,4.87,4.91,4.53,4.53,201900,4.64278945498241,4.68092324927384,4.3186522035052,4.3186522035052,211780.656765476,0.0,1.0
2009-04-22,4.86,4.99,4.75,4.75,219000,4.63325600640955,4.75719083785672,4.5283880721081,4.5283880721081,229717.502880828,0.0,1.0
2009-04-23,4.61,4.99,4.56,4.86,177600,4.39491979208807,4.75719083785672,4.34725254922377,4.63325600640955,186291.454391028,0.0,1.0
2009-04-24,4.88,5.07,4.71,4.71,175600,4.65232290355527,4.83345842643959,4.49025427781666,4.49025427781666,184193.57765239,0.0,1.0
2009-04-27,4.68,4.97,4.68,4.85,214400,4.46165393209808,4.738123940711,4.46165393209808,4.62372255783669,224892.386381962,0.0,1.0
2009-04-28,4.96,4.99,4.755,4.89,170500,4.72859049213814,4.75719083785672,4.53315479639453,4.66185635212812,178843.991968864,0.0,1.0
2009-04-29,5.37,5.5,4.92,5.03,261500,5.11946188362536,5.24339671507253,4.6904566978467,4.79532463214815,274297.38357688,0.0,1.0
2009-04-30,5.43,5.65,5.3,5.45,431600,5.17666257506252,5.38639844366542,5.05272774361535,5.19572947220824,452721.800198016,0.0,1.0
2009-05-01,5.49,5.64,5.31,5.52,284100,5.23386326649967,5.37686499509256,5.06226119218821,5.26246361221825,298003.390723486,0.0,1.0
2009-05-04,5.55,5.7,5.0,5.65,351100,5.29106395793683,5.43406568652972,4.76672428642958,5.38639844366542,368282.261467848,0.0,1.0
2009-05-05,5.71,5.8,5.37,5.53,287700,5.44359913510258,5.52940017225831,5.11946188362536,5.27199706079111,301779.568853033,0.0,1.0
2009-05-06,5.7,5.77,5.43,5.77,247100,5.43406568652972,5.50079982653973,5.17666257506252,5.50079982653973,259192.671058688,0.0,1.0
2009-05-07,5.83,5.95,5.6,5.72,368300,5.55800051797688,5.67240190085119,5.33873120080112,5.45313258367543,386324.001420133,0.0,1.0
2009-05-08,6.14,6.21,5.8,5.91,269400,5.85353742373552,5.92027156374553,5.52940017225831,5.63426810655976,282583.996694498,0.0,1.0
2009-05-11,5.75,6.01,5.66,6.01,172800,5.48173292939401,5.72960259228835,5.39593189223828,5.72960259228835,181256.550218297,0.0,1.0
2009-05-12,5.34,5.88,5.3,5.78,244900,5.09086153790679,5.60566776084118,5.05272774361535,5.51033327511259,256885.006646186,0.0,1.0
2009-05-13,4.84,5.34,4.81,5.34,329500,4.61418910926383,5.09086153790679,4.58558876354525,5.09086153790679,345625.192690561,0.0,1.0
2009-05-14,5.07,5.27,4.77,4.81,171600,4.83345842643959,5.02412739789677,4.54745496925381,4.58558876354525,179997.824175115,0.0,1.0
2009-05-15,5.0,5.07,4.91,5.07,115600,4.76672428642958,4.83345842643959,4.68092324927384,4.83345842643959,121257.275493259,0.0,1.0
2009-05-18,5.0,5.08,4.92,5.06,123000,4.76672428642958,4.84299187501245,4.6904566978467,4.82392497786673,129019.419426219,0.0,1.0
2009-05-19,4.98,5.05,4.95,5.01,99100,4.74765738928386,4.81439152929387,4.71905704356528,4.77625773500243,103949.792399498,0.0,1.0
2009-05-20,4.92,5.04,4.87,5.04,127700,4.6904566978467,4.80485808072101,4.64278945498241,4.80485808072101,133949.429762017,0.0,1.0
2009-05-21,4.77,4.85,4.63,4.83,132100,4.54745496925381,4.62372255783669,4.41398668923379,4.60465566069097,138564.75858702,0.0,1.0
2009-05-22,4.75,5.01,4.72,4.81,93600,4.5283880721081,4.77625773500243,4.49978772638952,4.58558876354525,98180.6313682443,0.0,1.0
2009-05-26,4.92,5.0,4.71,4.72,135000,4.6904566978467,4.76672428642958,4.49025427781666,4.49978772638952,141606.679858045,0.0,1.0
2009-05-27,4.81,5.01,4.81,4.9,70100,4.58558876354525,4.77625773500243,4.58558876354525,4.67138980070098,73530.5796892514,0.0,1.0
2009-05-28,4.62,4.91,4.55,4.87,250000,4.40445324066093,4.68092324927384,4.33771910065091,4.64278945498241,262234.592329713,0.0,1.0
2009-05-29,4.69,4.81,4.6,4.65,217500,4.47118738067094,4.58558876354525,4.38538634351521,4.43305358637951,228144.09532685,0.0,1.0
2009-06-01,4.98,5.0,4.75,4.8,371900,4.74765738928386,4.76672428642958,4.5283880721081,4.57605531497239,390100.17954968,0.0,1.0
2009-06-02,5.02,5.11,4.88,4.88,335800,4.78579118357529,4.87159222073103,4.65232290355527,4.65232290355527,352233.50441727,0.0,1.0
2009-06-03,5.37,5.42,4.88,4.89,445300,5.11946188362536,5.16712912648966,4.65232290355527,4.66185635212812,467092.255857685,0.0,1.0
2009-06-04,5.69,5.83,5.4,5.45,394900,5.42453223795686,5.55800051797688,5.14806222934394,5.19572947220824,414225.762044014,0.0,1.0
2009-06-05,5.61,5.8,5.6,5.73,252500,5.34826464937398,5.52940017225831,5.33873120080112,5.46266603224829,264856.93825301,0.0,1.0
2009-06-08,5.68,5.88,5.5,5.64,287000,5.414998789384,5.60566776084118,5.24339671507253,5.37686499509256,301045.31199451,0.0,1.0
2009-06-09,5.82,5.9,5.6,5.7,229200,5.54846706940403,5.6247346579869,5.33873120080112,5.43406568652972,240416.67424788,0.0,1.0
2009-06-10,5.82,5.88,5.73,5.85,369600,5.54846706940403,5.60566776084118,5.46266603224829,5.5770674151226,387687.621300247,0.0,1.0
2009-06-11,6.01,6.15,5.85,5.85,245400,5.72960259228835,5.86307087230838,5.5770674151226,5.5770674151226,257409.475830846,0.0,1.0
2009-06-12,6.18,6.18,5.88,5.98,189600,5.89167121802695,5.89167121802695,5.60566776084118,5.70100224656977,198878.714822854,0.0,1.0
2009-06-15,5.68,6.17,5.65,5.98,201200,5.414998789384,5.8821377694541,5.38639844366542,5.70100224656977,211046.399906953,0.0,1.0
2009-06-16,5.8,5.8799,5.62,5.66,145100,5.52940017225831,5.60557242635545,5.35779809794684,5.39593189223828,152200.957388165,0.0,1.0
2009-06-17,5.79,5.93,5.6168,5.81,105600,5.51986672368545,5.65333500370548,5.35474739440353,5.53893362083117,110767.891800071,0.0,1.0
2009-06-18,5.88,5.88,5.63,5.75,111900,5.60566776084118,5.60566776084118,5.3673315465197,5.48173292939401,117376.203526779,0.0,1.0
2009-06-19,5.77,6.1,5.76,5.94,182400,5.50079982653973,5.81540362944408,5.49126637796687,5.66286845227834,191326.358563758,0.0,1.0
2009-06-22,5.8,5.82,5.65,5.71,183900,5.52940017225831,5.54846706940403,5.38639844366542,5.44359913510258,192899.766117737,0.0,1.0
2009-06-23,5.44,5.82,5.4,5.82,235600,5.18619602363538,5.54846706940403,5.14806222934394,5.54846706940403,247129.879811521,0.0,1.0
2009-06-24,5.38,5.57,5.34,5.48,119000,5.12899533219822,5.31013085508255,5.09086153790679,5.22432981792682,124823.665948943,0.0,1.0
2009-06-25,5.54,5.54,5.2,5.38,203000,5.28153050936397,5.28153050936397,4.95739325788676,5.12899533219822,212934.488971727,0.0,1.0
2009-06-26,5.67,5.69,5.41,5.47,395300,5.40546534081114,5.42453223795686,5.1575956779168,5.21479636935396,414645.337391742,0.0,1.0
2009-06-29,5.53,5.75,5.46,5.65,177300,5.27199706079111,5.48173292939401,5.2052629207811,5.38639844366542,185976.772880232,0.0,1.0
2009-06-30,5.54,5.63,5.52,5.54,163400,5.28153050936397,5.3673315465197,5.26246361221825,5.28153050936397,171396.5295467,0.0,1.0
2009-07-01,5.8,5.98,5.58,5.6,375300,5.52940017225831,5.70100224656977,5.31966430365541,5.33873120080112,393666.570005364,0.0,1.0
2009-07-02,5.5,5.7,5.47,5.7,165700,5.24339671507253,5.43406568652972,5.21479636935396,5.43406568652972,173809.087796134,0.0,1.0
2009-07-06,5.47,5.51,5.35,5.49,217400,5.21479636935396,5.25293016364539,5.10039498647965,5.23386326649967,228039.201489918,0.0,1.0
2009-07-07,5.08,5.52,5.08,5.48,200600,4.84299187501245,5.26246361221825,4.84299187501245,5.22432981792682,210417.036885361,0.0,1.0
2009-07-08,5.07,5.19,4.96,5.12,189200,4.83345842643959,4.9478598093139,4.72859049213814,4.88112566930389,198459.139475127,0.0,1.0
2009-07-09,5.06,5.27,4.9725,5.08,150800,4.82392497786673,5.02412739789677,4.74050730285421,4.84299187501245,158179.906093283,0.0,1.0
2009-07-10,5.15,5.16,4.96,5.01,298300,4.90972601502246,4.91925946359532,4.72859049213814,4.77625773500243,312898.315567813,0.0,1.0
2009-07-13,5.14,5.27,4.99,5.16,229400,4.9001925664496,5.02412739789677,4.75719083785672,4.91925946359532,240626.461921744,0.0,1.0
2009-07-14,5.23,5.3,5.12,5.14,109800,4.98599360360534,5.05272774361535,4.88112566930389,4.9001925664496,115173.43295121,0.0,1.0
2009-07-15,5.57,5.7,5.26,5.28,212700,5.31013085508255,5.43406568652972,5.01459394932391,5.03366084646963,223109.191154119,0.0,1.0
2009-07-16,5.55,5.56,5.4201,5.56,100800,5.29106395793683,5.30059740650969,5.16722446097539,5.30059740650969,105732.98762734,0.0,1.0
2009-07-17,5.32,5.55,5.26,5.55,131400,5.07179464076107,5.29106395793683,5.01459394932391,5.29106395793683,137830.501728497,0.0,1.0
2009-07-20,5.33,5.4661,5.28,5.41,182200,5.08132808933393,5.21107832441054,5.03366084646963,5.1575956779168,191116.570889895,0.0,1.0
2009-07-21,5.26,5.3802,5.21,5.37,85500,5.01459394932391,5.12918600116968,4.96692670645962,5.11946188362536,89684.2305767618,0.0,1.0
2009-07-22,5.09,5.32,5.04,5.24,202000,4.85252532358531,5.07179464076107,4.80485808072101,4.9955270521782,211885.550602408,0.0,1.0
2009-07-23,4.99,5.25,4.95,5.11,413500,4.75719083785672,5.00506050075105,4.71905704356528,4.87159222073103,433736.015713344,0.0,1.0
2009-07-24,5.42,5.5,5.01,5.05,194400,5.16712912648966,5.24339671507253,4.77625773500243,4.81439152929387,203913.618995585,0.0,1.0
2009-07-27,5.62,5.65,5.0075,5.39,248800,5.35779809794684,5.38639844366542,4.77387437285922,5.13852878077108,260975.86628653,0.0,1.0
2009-07-28,5.45,5.79,5.41,5.59,409000,5.19572947220824,5.51986672368545,5.1575956779168,5.32919775222827,429015.79305141,0.0,1.0
2009-07-29,5.78,5.8,5.42,5.42,135100,5.51033327511259,5.52940017225831,5.16712912648966,5.16712912648966,141711.573694977,0.0,1.0
2009-07-30,5.4,5.9,5.36,5.85,321200,5.14806222934394,5.6247346579869,5.10992843505251,5.5770674151226,336919.004225215,0.0,1.0
2009-07-31,5.08,5.515,5.07,5.4,439700,4.84299187501245,5.25769688793182,4.83345842643959,5.14806222934394,461218.200989498,0.0,1.0
2009-08-03,5.1,5.21,5.07,5.12,262000,4.86205877215817,4.96692670645962,4.83345842643959,4.88112566930389,274821.852761539,0.0,1.0
2009-08-04,5.38,5.39,5.11,5.34,399700,5.12899533219822,5.13852878077108,4.87159222073103,5.09086153790679,419260.666216745,0.0,1.0
2009-08-05,5.19,5.43,5.15,5.43,337800,4.9478598093139,5.17666257506252,4.90972601502246,5.17666257506252,354331.381155908,0.0,1.0
2009-08-06,5.07,5.28,5.03,5.19,216900,4.83345842643959,5.03366084646963,4.79532463214815,4.9478598093139,227514.732305259,0.0,1.0
2009-08-07,5.15,5.22,5.09,5.19,263200,4.90972601502246,4.97646015503248,4.85252532358531,4.9478598093139,276080.578804722,0.0,1.0
2009-08-10,5.26,5.34,5.12,5.18,261400,5.01459394932391,5.09086153790679,4.88112566930389,4.93832636074104,274192.489739948,0.0,1.0
2009-08-11,5.18,5.3499,5.18,5.26,269000,4.93832636074104,5.10029965199392,4.93832636074104,5.01459394932391,282164.421346771,0.0,1.0
2009-08-12,6.74,6.8499,5.46,5.61,2564700,6.42554433810707,6.53031693792279,5.2052629207811,5.34826464937398,2690212.23579205,0.0,1.0
2009-08-13,6.37,6.79,5.93,6.59,1561800,6.07280674091128,6.47321158097136,5.65333500370548,6.28254260951418,1638231.94520218,0.0,1.0
2009-08-14,6.55,6.68,6.2,6.45,681200,6.24440881522274,6.36834364666991,5.91073811517267,6.14907432949415,714536.817180001,0.0,1.0
2009-08-17,7.23,7.75,6.08,6.44,2425100,6.89268331817717,7.38842264396584,5.79633673229836,6.13954088092129,2543780.43943514,0.0,1.0
2009-08-18,7.12,7.37,6.89,7.37,740100,6.78781538387572,7.02615159819719,6.56854606669995,7.02615159819719,776319.287132881,0.0,1.0
2009-08-19,7.41,7.47,6.911,7.03,687200,7.06428539248863,7.12148608392579,6.58856630870296,6.70201434671998,720830.447395914,0.0,1.0
2009-08-20,7.72,7.9,7.4,7.48,779100,7.35982229824726,7.53142437255873,7.05475194391577,7.13101953249864,817227.883536317,0.0,1.0
2009-08-21,7.95,8.2,7.82,7.89,849400,7.57909161542302,7.8174278297445,7.45515678397586,7.52189092398587,890968.250899432,0.0,1.0
2009-08-24,7.96,8.1,7.87,8.05,864300,7.58862506399588,7.72209334401591,7.50282402684015,7.67442610115162,906597.432602283,0.0,1.0
2009-08-25,7.64,7.98,7.52,7.94,449300,7.28355470966439,7.6076919611416,7.16915332679008,7.56955816685017,471288.00933496,0.0,1.0
2009-08-26,7.55,7.72,7.4,7.62,329900,7.19775367250866,7.35982229824726,7.05475194391577,7.26448781251867,346044.768038289,0.0,1.0
2009-08-27,7.62,7.89,7.4,7.51,352800,7.26448781251867,7.52189092398587,7.05475194391577,7.15961987821722,370065.456695691,0.0,1.0
2009-08-28,7.49,7.76,7.38,7.62,221100,7.1405529810715,7.3979560925387,7.03568504677005,7.26448781251867,231920.273456398,0.0,1.0
2009-08-31,7.45,7.56,7.31,7.41,321000,7.10241918678007,7.20728712108152,6.96895090676004,7.06428539248863,336709.216551351,0.0,1.0
2009-09-01,7.44,7.75,7.4,7.42,455900,7.09288573820721,7.38842264396584,7.05475194391577,7.07381884106149,478211.002572464,0.0,1.0
2009-09-02,7.42,7.54,7.4,7.4,329400,7.07381884106149,7.1882202239358,7.05475194391577,7.05475194391577,345520.298853629,0.0,1.0
2009-09-03,8.29,8.5,7.57,7.74,1162800,7.90322886690023,8.10343128693028,7.21682056965438,7.37888919539298,1219705.53584396,0.0,1.0
2009-09-04,8.31,8.37,8.06,8.34,409100,7.92229576404595,7.97949645548311,7.68395954972448,7.95089610976453,429120.686888342,0.0,1.0
2009-09-08,7.94,8.44,7.9,8.43,541100,7.56955816685017,8.04623059549312,7.53142437255873,8.03669714692026,567580.55163843,0.0,1.0
2009-09-09,8.23,8.37,7.83,7.99,398600,7.84602817546308,7.97949645548311,7.46469023254871,7.61722540971446,418106.834010494,0.0,1.0
2009-09-10,8.75,8.7799,8.25,8.63,520100,8.34176750125176,8.37027251248461,7.8650950726088,8.22736611837745,545552.845882734,0.0,1.0
2009-09-11,8.78,8.87,8.59,8.79,432700,8.37036784697033,8.45616888412606,8.18923232408601,8.37990129554319,453875.632404267,0.0,1.0
2009-09-14,8.45,8.73,8.37,8.73,328500,8.05576404406598,8.32270060410604,7.97949645548311,8.32270060410604,344576.254321242,0.0,1.0
2009-09-15,8.31,8.5,8.27,8.46,305600,7.92229576404595,8.10343128693028,7.88416196975452,8.06529749263884,320555.565663841,0.0,1.0
2009-09-16,8.36,8.45,8.31,8.35,311900,7.96996300691025,8.05576404406598,7.92229576404595,7.96042955833739,327163.877390549,0.0,1.0
2009-09-17,8.28,8.6,8.24,8.36,268100,7.89369541832738,8.19876577265887,7.85556162403594,7.96996300691025,281220.376814384,0.0,1.0
2009-09-18,8.35,8.4699,8.02,8.07,270800,7.96042955833739,8.07473560672597,7.64582575543304,7.69349299829733,284052.510411545,0.0,1.0
2009-09-21,8.36,8.645,8.25,8.37,223600,7.96996300691025,8.24166629123673,7.8650950726088,7.97949645548311,234542.619379695,0.0,1.0
2009-09-22,8.28,8.55,8.27,8.47,252000,7.89369541832738,8.15109852979457,7.88416196975452,8.0748309412117,264332.46906835,0.0,1.0
2009-09-23,8.13,8.45,8.11,8.32,211000,7.75069368973449,8.05576404406598,7.73162679258877,7.93182921261881,221325.995926277,0.0,1.0
2009-09-24,7.91,8.23,7.54,8.18,409800,7.54095782113159,7.84602817546308,7.1882202239358,7.79836093259878,429854.943746865,0.0,1.0
2009-09-25,7.85,7.9199,7.71,7.91,138100,7.48375712969443,7.55039593521872,7.3502888496744,7.54095782113159,144858.388802933,0.0,1.0
2009-09-28,8.0,8.16,7.81,7.81,214300,7.62675885828732,7.77929403545307,7.445623335403,7.445623335403,224787.49254503,0.0,1.0
2009-09-29,8.1,8.16,8.0,8.09,107700,7.72209334401591,7.77929403545307,7.62675885828732,7.71255989544305,112970.66237564,0.0,1.0
2009-09-30,7.97,8.2,7.86,8.06,204200,7.59815851256874,7.8174278297445,7.49329057826729,7.68395954972448,214193.215014909,0.0,1.0
2009-10-01,7.6,7.94,7.6,7.94,149200,7.24542091537295,7.56955816685017,7.24542091537295,7.56955816685017,156501.604702373,0.0,1.0
2009-10-02,7.41,7.59,7.21,7.51,316100,7.06428539248863,7.23588746680009,6.87361642103145,7.15961987821722,331569.418541689,0.0,1.0
2009-10-05,7.81,8.0,7.34,7.41,341500,7.445623335403,7.62675885828732,6.99755125247862,7.06428539248863,358212.453122387,0.0,1.0
2009-10-06,8.04,8.25,7.75,7.84,344100,7.66489265257876,7.8650950726088,7.38842264396584,7.47422368112157,360939.692882616,0.0,1.0
2009-10-07,8.03,8.1666,8.0,8.02,131500,7.6553592040059,7.78558611151115,7.62675885828732,7.64582575543304,137935.395565429,0.0,1.0
2009-10-08,8.0,8.245,8.0,8.12,164800,7.62675885828732,7.86032834832237,7.62675885828732,7.74116024116163,172865.043263747,0.0,1.0
2009-10-09,8.2,8.2,8.01,8.03,104600,7.8174278297445,7.8174278297445,7.63629230686018,7.6553592040059,109718.953430752,0.0,1.0
2009-10-12,8.05,8.2,8.01,8.19,144700,7.67442610115162,7.8174278297445,7.63629230686018,7.80789438117164,151781.382040438,0.0,1.0
2009-10-13,7.9,8.01,7.81,8.01,130800,7.53142437255873,7.63629230686018,7.445623335403,7.63629230686018,137201.138706906,0.0,1.0
2009-10-14,7.96,8.1,7.88,7.98,143100,7.58862506399588,7.72209334401591,7.51235747541301,7.6076919611416,150103.080649528,0.0,1.0
2009-10-15,7.97,8.0,7.7,7.87,159100,7.59815851256874,7.62675885828732,7.34075540110155,7.50282402684015,166886.094558629,0.0,1.0
2009-10-16,7.9,7.9974,7.84,7.87,136600,7.53142437255873,7.62428016165838,7.47422368112157,7.50282402684015,143284.981248955,0.0,1.0
2009-10-19,8.04,8.04,7.855,7.91,129800,7.66489265257876,7.66489265257876,7.48852385398086,7.54095782113159,136152.200337587,0.0,1.0
2009-10-20,7.68,8.04,7.65,8.04,178800,7.32168850395583,7.66489265257876,7.29308815823725,7.66489265257876,187550.18043421,0.0,1.0
2009-10-21,7.25,7.71,7.21,7.65,420900,6.91175021532288,7.3502888496744,6.87361642103145,7.29308815823725,441498.159646304,0.0,1.0
2009-10-22,7.5,7.54,7.25,7.25,156300,7.15008642964436,7.1882202239358,6.91175021532288,6.91175021532288,163949.067124536,0.0,1.0
2009-10-23,7.22,7.7,7.18,7.55,196400,6.88314986960431,7.34075540110155,6.84501607531287,7.19775367250866,206011.495734222,0.0,1.0
2009-10-26,6.93,7.23,6.71,7.21,400100,6.60667986099139,6.89268331817717,6.39694399238849,6.87361642103145,419680.241564472,0.0,1.0
2009-10-27,7.13,7.26,6.96,7.14,235200,6.79734883244857,6.92128366389574,6.63528020670997,6.80688228102143,246710.304463794,0.0,1.0
2009-10-28,6.89,7.22,6.82,7.13,188600,6.56854606669995,6.88314986960431,6.50181192668994,6.79734883244857,197829.776453535,0.0,1.0
2009-10-29,6.07,7.03,5.932,7.03,574500,5.7868032837255,6.70201434671998,5.65524169342005,6.70201434671998,602615.09317368,0.0,1.0
2009-10-30,6.0,6.16,5.94,6.1,367600,5.72006914371549,5.87260432088124,5.66286845227834,5.81540362944408,385589.744561609,0.0,1.0
2009-11-02,6.01,6.22,5.73,6.11,349400,5.72960259228835,5.92980501231839,5.46266603224829,5.82493707801694,366499.066240006,0.0,1.0
2009-11-03,5.89,6.03,5.82,5.97,170800,5.61520120941404,5.74866948943407,5.54846706940403,5.69146879799691,179158.67347966,0.0,1.0
2009-11-04,5.67,6.17,5.65,5.9,315000,5.40546534081114,5.8821377694541,5.38639844366542,5.6247346579869,330415.586335438,0.0,1.0
2009-11-05,5.86,5.9,5.67,5.7,349900,5.58660086369546,5.6247346579869,5.40546534081114,5.43406568652972,367023.535424666,0.0,1.0
2009-11-06,6.04,6.15,5.8,5.8,197700,5.75820293800693,5.86307087230838,5.52940017225831,5.52940017225831,207375.115614337,0.0,1.0
2009-11-09,5.86,6.11,5.8,6.11,251800,5.58660086369546,5.82493707801694,5.52940017225831,5.82493707801694,264122.681394487,0.0,1.0
2009-11-10,5.55,5.81,5.52,5.8,347900,5.29106395793683,5.53893362083117,5.26246361221825,5.52940017225831,364925.658686028,0.0,1.0
2009-11-11,5.6,5.6,5.55,5.58,200700,5.33873120080112,5.33873120080112,5.29106395793683,5.31966430365541,210521.930722293,0.0,1.0
2009-11-12,5.57,5.6355,5.53,5.59,662400,5.31013085508255,5.37257494323477,5.27199706079111,5.32919775222827,694816.775836806,0.0,1.0
2009-11-13,5.58,5.62,5.54,5.62,127300,5.31966430365541,5.35779809794684,5.28153050936397,5.35779809794684,133529.85441429,0.0,1.0
2009-11-16,5.64,5.69,5.6,5.6,270500,5.37686499509256,5.42453223795686,5.33873120080112,5.33873120080112,283737.828900749,0.0,1.0
2009-11-17,5.93,5.94,5.59,5.64,189900,5.65333500370548,5.66286845227834,5.32919775222827,5.37686499509256,199193.39633365,0.0,1.0
2009-11-18,6.15,6.15,5.93,5.97,264400,5.86307087230838,5.86307087230838,5.65333500370548,5.69146879799691,277339.304847904,0.0,1.0
2009-11-19,5.99,6.21,5.97,6.1,245100,5.71053569514263,5.92027156374553,5.69146879799691,5.81540362944408,257094.79432005,0.0,1.0
2009-11-20,6.11,6.15,5.89,5.95,153500,5.82493707801694,5.86307087230838,5.61520120941404,5.67240190085119,161012.039690444,0.0,1.0
2009-11-23,6.41,6.44,6.13,6.13,221200,6.11094053520272,6.13954088092129,5.84400397516266,5.84400397516266,232025.16729333,0.0,1.0
2009-11-24,6.22,6.41,6.03,6.38,198800,5.92980501231839,6.11094053520272,5.74866948943407,6.08234018948414,208528.947820588,0.0,1.0
2009-11-25,6.15,6.32,6.08,6.26,118900,5.86307087230838,6.02513949804698,5.79633673229836,5.96793880660983,124718.772112011,0.0,1.0
2009-11-27,5.92,6.04,5.87,6.02,103500,5.64380155513262,5.75820293800693,5.59613431226832,5.73913604086121,108565.121224501,0.0,1.0
2009-11-30,5.72,5.92,5.68,5.92,236800,5.45313258367543,5.64380155513262,5.414998789384,5.64380155513262,248388.605854704,0.0,1.0
2009-12-01,6.03,6.07,5.75,5.89,222800,5.74866948943407,5.7868032837255,5.48173292939401,5.61520120941404,233703.46868424,0.0,1.0
2009-12-02,6.59,6.6,6.02,6.06,323300,6.28254260951418,6.29207605808704,5.73913604086121,5.77726983515264,339121.774800784,0.0,1.0
2009-12-03,6.48,6.67,6.45,6.65,213300,6.17767467521273,6.35881019809705,6.14907432949415,6.33974330095134,223738.554175711,0.0,1.0
2009-12-04,6.56,6.75,6.43,6.56,177400,6.2539422637956,6.43507778667993,6.13000743234843,6.2539422637956,186081.666717164,0.0,1.0
2009-12-07,6.46,6.73,6.43,6.6,221400,6.15860777806701,6.41601088953421,6.13000743234843,6.29207605808704,232234.954967194,0.0,1.0
2009-12-08,6.26,6.46,6.23,6.33,232700,5.96793880660983,6.15860777806701,5.93933846089125,6.03467294661984,244087.958540496,0.0,1.0
2009-12-09,6.47,6.57,6.27,6.27,204500,6.16814122663987,6.26347571236846,5.97747225518269,5.97747225518269,214507.896525705,0.0,1.0
2009-12-10,6.24,6.49,6.23,6.47,118500,5.94887190946411,6.18720812378559,5.93933846089125,6.16814122663987,124299.196764284,0.0,1.0
2009-12-11,6.41,6.46,6.26,6.29,122500,6.11094053520272,6.15860777806701,5.96793880660983,5.99653915232841,128494.950241559,0.0,1.0
2009-12-14,6.6,6.6,6.4,6.42,80000,6.29207605808704,6.29207605808704,6.10140708662986,6.12047398377557,83915.069545508,0.0,1.0
2009-12-15,6.63,6.88,6.54,6.55,225100,6.32067640380562,6.5590126181271,6.23487536664988,6.24440881522274,236116.026933673,0.0,1.0
2009-12-16,6.64,6.69,6.47,6.64,154900,6.33020985237848,6.37787709524277,6.16814122663987,6.33020985237848,162480.55340749,0.0,1.0
2009-12-17,6.36,6.65,6.313,6.58,99300,6.06327329233842,6.33974330095134,6.01846608404598,6.27300916094132,104159.580073362,0.0,1.0
2009-12-18,6.45,6.47,6.25,6.43,342200,6.14907432949415,6.16814122663987,5.95840535803697,6.13000743234843,358946.709980911,0.0,1.0
2009-12-21,6.46,6.69,6.35,6.51,173100,6.15860777806701,6.37787709524277,6.05373984376556,6.20627502093131,181571.231729093,0.0,1.0
2009-12-22,6.49,6.6,6.45,6.45,93200,6.18720812378559,6.29207605808704,6.14907432949415,6.14907432949415,97761.0560205168,0.0,1.0
2009-12-23,6.64,6.75,6.53,6.54,121400,6.33020985237848,6.43507778667993,6.22534191807703,6.23487536664988,127341.118035308,0.0,1.0
2009-12-24,6.65,6.74,6.63,6.66,36000,6.33974330095134,6.42554433810707,6.32067640380562,6.34927674952419,37761.7812954786,0.0,1.0
2009-12-28,6.48,6.679,6.39,6.61,103300,6.17767467521273,6.36739030181263,6.091873638057,6.3016095066599,108355.333550637,0.0,1.0
2009-12-29,6.44,6.55,6.42,6.52,88100,6.13954088092129,6.24440881522274,6.12047398377557,6.21580846950417,92411.4703369908,0.0,1.0
2009-12-30,6.4,6.5,6.32,6.38,135400,6.10140708662986,6.19674157235845,6.02513949804698,6.08234018948414,142026.255205772,0.0,1.0
2009-12-31,6.42,6.58,6.36,6.41,186900,6.12047398377557,6.27300916094132,6.06327329233842,6.11094053520272,196046.581225693,0.0,1.0
2010-01-04,6.65,6.68,6.5,6.53,99000,6.33974330095134,6.36834364666991,6.19674157235845,6.22534191807703,103844.898562566,0.0,1.0
2010-01-05,6.4,6.66,6.25,6.62,266900,6.10140708662986,6.34927674952419,5.95840535803697,6.31114295523276,279961.650771201,0.0,1.0
2010-01-06,6.19,6.47,6.05,6.41,404300,5.90120466659981,6.16814122663987,5.76773638657979,6.11094053520272,424085.782715612,0.0,1.0
2010-01-07,6.25,6.25,6.1,6.2,136500,5.95840535803697,5.95840535803697,5.81540362944408,5.91073811517267,143180.087412023,0.0,1.0
2010-01-08,6.46,6.46,6.19,6.21,135100,6.15860777806701,6.15860777806701,5.90120466659981,5.92027156374553,141711.573694977,0.0,1.0
2010-01-11,6.54,6.56,6.42,6.42,166500,6.23487536664988,6.2539422637956,6.12047398377557,6.12047398377557,174648.238491589,0.0,1.0
2010-01-12,6.57,6.65,6.45,6.48,179300,6.26347571236846,6.33974330095134,6.14907432949415,6.17767467521273,188074.64961887,0.0,1.0
2010-01-13,6.61,6.65,6.48,6.58,130300,6.3016095066599,6.33974330095134,6.17767467521273,6.27300916094132,136676.669522246,0.0,1.0
2010-01-14,6.8,6.8,6.61,6.61,80700,6.48274502954422,6.48274502954422,6.3016095066599,6.3016095066599,84649.3264040313,0.0,1.0
2010-01-15,6.68,6.83,6.56,6.83,164600,6.36834364666991,6.5113453752628,6.2539422637956,6.5113453752628,172655.255589883,0.0,1.0
2010-01-19,6.85,6.85,6.64,6.76,106900,6.53041227240852,6.53041227240852,6.33020985237848,6.44461123525279,112131.511680185,0.0,1.0
2010-01-20,6.64,6.85,6.46,6.78,108000,6.33020985237848,6.53041227240852,6.15860777806701,6.4636781323985,113285.343886436,0.0,1.0
2010-01-21,6.36,6.73,6.32,6.64,140100,6.06327329233842,6.41601088953421,6.02513949804698,6.33020985237848,146956.265541571,0.0,1.0
2010-01-22,6.2,6.39,6.1401,6.35,196900,5.91073811517267,6.091873638057,5.85363275822125,6.05373984376556,206535.964918882,0.0,1.0
2010-01-25,6.21,6.39,6.15,6.33,182900,5.92027156374553,6.091873638057,5.86307087230838,6.03467294661984,191850.827748418,0.0,1.0
2010-01-26,6.21,6.365,6.17,6.2,131900,5.92027156374553,6.06804001662485,5.8821377694541,5.91073811517267,138354.970913156,0.0,1.0
2010-01-27,6.25,6.3,6.17,6.17,87000,5.95840535803697,6.00607260090126,5.8821377694541,5.8821377694541,91257.63813074,0.0,1.0
2010-01-28,6.27,6.32,6.1,6.28,171700,5.97747225518269,6.02513949804698,5.81540362944408,5.98700570375555,180102.718012047,0.0,1.0
2010-01-29,6.29,6.56,6.27,6.31,181700,5.99653915232841,6.2539422637956,5.97747225518269,6.01560604947412,190592.101705235,0.0,1.0
2010-02-01,6.34,6.46,6.3,6.39,105800,6.0442063951927,6.15860777806701,6.00607260090126,6.091873638057,110977.679473934,0.0,1.0
2010-02-02,6.36,6.43,6.31,6.38,138600,6.06327329233842,6.13000743234843,6.01560604947412,6.08234018948414,145382.857987593,0.0,1.0
2010-02-03,6.31,6.4,6.16,6.32,123300,6.01560604947412,6.10140708662986,5.87260432088124,6.02513949804698,129334.100937014,0.0,1.0
2010-02-04,6.04,6.31,6.02,6.28,257400,5.75820293800693,6.01560604947412,5.73913604086121,5.98700570375555,269996.736262672,0.0,1.0
2010-02-05,6.17,6.23,6.02,6.05,139200,5.8821377694541,5.93933846089125,5.73913604086121,5.76773638657979,146012.221009184,0.0,1.0
2010-02-08,6.16,6.3,6.05,6.3,91600,5.87260432088124,6.00607260090126,5.76773638657979,6.00607260090126,96082.7546296067,0.0,1.0
2010-02-09,6.28,6.38,6.14,6.21,72000,5.98700570375555,6.08234018948414,5.85353742373552,5.92027156374553,75523.5625909572,0.0,1.0
2010-02-10,6.27,6.42,6.06,6.2,159500,5.97747225518269,6.12047398377557,5.77726983515264,5.91073811517267,167305.669906357,0.0,1.0
2010-02-11,6.44,6.44,6.15,6.27,174600,6.13954088092129,6.13954088092129,5.86307087230838,5.97747225518269,183144.639283071,0.0,1.0
2010-02-12,6.29,6.47,6.23,6.4,262500,5.99653915232841,6.16814122663987,5.93933846089125,6.10140708662986,275346.321946198,0.0,1.0
2010-02-16,6.39,6.4,6.11,6.36,260300,6.091873638057,6.10140708662986,5.82493707801694,6.06327329233842,273038.657533697,0.0,1.0
2010-02-17,6.36,6.47,6.15,6.41,210100,6.06327329233842,6.16814122663987,5.86307087230838,6.11094053520272,220381.95139389,0.0,1.0
2010-02-18,6.98,7.1,6.4201,6.65,561300,6.65434710385569,6.76874848673,6.1205693182613,6.33974330095134,588769.106698671,0.0,1.0
2010-02-19,6.98,7.09,6.79,7.01,190800,6.65434710385569,6.75921503815714,6.47321158097136,6.68294744957426,200137.440866037,0.0,1.0
2010-02-22,7.01,7.15,6.96,6.99,189800,6.68294744957426,6.81641572959429,6.63528020670997,6.66388055242855,199088.502496718,0.0,1.0
2010-02-23,6.89,7.084,6.83,7.03,155100,6.56854606669995,6.75349496901342,6.5113453752628,6.70201434671998,162690.341081354,0.0,1.0
2010-02-24,6.98,7.1,6.9,6.94,192700,6.65434710385569,6.76874848673,6.57807951527281,6.61621330956425,202130.423767742,0.0,1.0
2010-02-25,7.1,7.17,6.87,6.98,270400,6.76874848673,6.83548262674001,6.54947916955424,6.65434710385569,283632.935063817,0.0,1.0
2010-02-26,7.05,7.2,7.04,7.12,170400,6.7210812438657,6.86408297245859,6.71154779529284,6.78781538387572,178739.098131932,0.0,1.0
2010-03-01,7.07,7.17,6.99,7.1,243400,6.74014814101142,6.83548262674001,6.66388055242855,6.76874848673,255311.599092208,0.0,1.0
2010-03-02,7.21,7.23,7.07,7.12,225500,6.87361642103145,6.89268331817717,6.74014814101142,6.78781538387572,236535.602281401,0.0,1.0
2010-03-03,7.16,7.21,7.12,7.21,114600,6.82594917816715,6.87361642103145,6.78781538387572,6.87361642103145,120208.33712394,0.0,1.0
2010-03-04,7.45,7.45,7.1,7.18,179300,7.10241918678007,7.10241918678007,6.76874848673,6.84501607531287,188074.64961887,0.0,1.0
2010-03-05,6.99,7.2,6.56,6.84,567500,6.66388055242855,6.86408297245859,6.2539422637956,6.52087882383566,595272.524588447,0.0,1.0
2010-03-08,6.96,7.03,6.9101,7.01,126200,6.63528020670997,6.70201434671998,6.5877082983314,6.68294744957426,132376.022208039,0.0,1.0
2010-03-09,6.95,7.01,6.84,6.94,150000,6.62574675813711,6.68294744957426,6.52087882383566,6.61621330956425,157340.755397828,0.0,1.0
2010-03-10,6.9,7.02,6.89,6.95,142600,6.57807951527281,6.69248089814712,6.56854606669995,6.62574675813711,149578.611464868,0.0,1.0
2010-03-11,6.68,6.91,6.64,6.88,212400,6.36834364666991,6.58761296384567,6.33020985237848,6.5590126181271,222794.509643324,0.0,1.0
2010-03-12,6.62,6.75,6.41,6.69,199100,6.31114295523276,6.43507778667993,6.11094053520272,6.37787709524277,208843.629331383,0.0,1.0
2010-03-15,6.58,6.64,6.4801,6.62,97300,6.27300916094132,6.33020985237848,6.17777000969846,6.31114295523276,102061.703334724,0.0,1.0
2010-03-16,6.65,6.65,6.54,6.63,102100,6.33974330095134,6.33974330095134,6.23487536664988,6.32067640380562,107096.607507455,0.0,1.0
2010-03-17,6.62,6.7,6.5,6.64,170400,6.31114295523276,6.38741054381563,6.19674157235845,6.33020985237848,178739.098131932,0.0,1.0
2010-03-18,6.8,6.82,6.61,6.63,128300,6.48274502954422,6.50181192668994,6.3016095066599,6.32067640380562,134578.792783609,0.0,1.0
2010-03-19,6.63,6.83,6.51,6.7,273700,6.32067640380562,6.5113453752628,6.20627502093131,6.38741054381563,287094.431682569,0.0,1.0
2010-03-22,6.5,6.59,6.41,6.59,153700,6.19674157235845,6.28254260951418,6.11094053520272,6.28254260951418,161221.827364307,0.0,1.0
2010-03-23,6.54,6.6,6.4,6.48,138700,6.23487536664988,6.29207605808704,6.10140708662986,6.17767467521273,145487.751824525,0.0,1.0
2010-03-24,6.37,6.56,6.36,6.52,213400,6.07280674091128,6.2539422637956,6.06327329233842,6.21580846950417,223843.448012643,0.0,1.0
2010-03-25,6.42,6.57,6.37,6.38,137000,6.12047398377557,6.26347571236846,6.07280674091128,6.08234018948414,143704.556596683,0.0,1.0
2010-03-26,6.48,6.51,6.35,6.41,87600,6.17767467521273,6.20627502093131,6.05373984376556,6.11094053520272,91887.0011523313,0.0,1.0
2010-03-29,6.49,6.5,6.42,6.48,78800,6.18720812378559,6.19674157235845,6.12047398377557,6.17767467521273,82656.3435023254,0.0,1.0
2010-03-30,6.52,6.65,6.5,6.5,123400,6.21580846950417,6.33974330095134,6.19674157235845,6.19674157235845,129438.994773946,0.0,1.0
2010-03-31,6.47,6.6352,6.45,6.56,108500,6.16814122663987,6.3256337970635,6.14907432949415,6.2539422637956,113809.813071095,0.0,1.0
2010-04-01,6.53,6.65,6.42,6.5,94600,6.22534191807703,6.33974330095134,6.12047398377557,6.19674157235845,99229.5697375632,0.0,1.0
2010-04-05,6.72,6.73,6.5,6.5,130500,6.40647744096135,6.41601088953421,6.19674157235845,6.19674157235845,136886.45719611,0.0,1.0
2010-04-06,6.68,6.75,6.65,6.75,77400,6.36834364666991,6.43507778667993,6.33974330095134,6.43507778667993,81187.8297852791,0.0,1.0
2010-04-07,6.45,6.65,6.4,6.65,226400,6.14907432949415,6.33974330095134,6.10140708662986,6.33974330095134,237479.646813788,0.0,1.0
2010-04-08,6.19,6.42,6.15,6.42,267300,5.90120466659981,6.12047398377557,5.86307087230838,6.12047398377557,280381.226118929,0.0,1.0
2010-04-09,6.11,6.28,6.1,6.19,139600,5.82493707801694,5.98700570375555,5.81540362944408,5.90120466659981,146431.796356912,0.0,1.0
2010-04-12,6.05,6.1699,6.02,6.1,189100,5.76773638657979,5.88204243496837,5.73913604086121,5.81540362944408,198354.245638195,0.0,1.0
2010-04-13,6.35,6.43,6.04,6.07,249700,6.05373984376556,6.13000743234843,5.75820293800693,5.7868032837255,261919.910818917,0.0,1.0
2010-04-14,6.51,6.52,6.25,6.37,192800,6.20627502093131,6.21580846950417,5.95840535803697,6.07280674091128,202235.317604674,0.0,1.0
2010-04-15,6.5,6.53,6.41,6.47,135000,6.19674157235845,6.22534191807703,6.11094053520272,6.16814122663987,141606.679858045,0.0,1.0
2010-04-16,6.51,6.6,6.42,6.5,201000,6.20627502093131,6.29207605808704,6.12047398377557,6.19674157235845,210836.612233089,0.0,1.0
2010-04-19,6.32,6.56,6.15,6.45,168500,6.02513949804698,6.2539422637956,5.86307087230838,6.14907432949415,176746.115230226,0.0,1.0
2010-04-20,6.33,6.37,6.21,6.37,76300,6.03467294661984,6.07280674091128,5.92027156374553,6.07280674091128,80033.9975790283,0.0,1.0
2010-04-21,6.31,6.37,6.2,6.31,88400,6.01560604947412,6.07280674091128,5.91073811517267,6.01560604947412,92726.1518477864,0.0,1.0
2010-04-22,6.24,6.24,6.1,6.24,108000,5.94887190946411,5.94887190946411,5.81540362944408,5.94887190946411,113285.343886436,0.0,1.0
2010-04-23,6.17,6.26,6.1,6.23,135800,5.8821377694541,5.96793880660983,5.81540362944408,5.93933846089125,142445.8305535,0.0,1.0
2010-04-26,6.13,6.21,6.0901,6.12,165200,5.84400397516266,5.92027156374553,5.80596551535695,5.8344705265898,173284.618611474,0.0,1.0
2010-04-27,6.05,6.2,6.01,6.1,173800,5.76773638657979,5.91073811517267,5.72960259228835,5.81540362944408,182305.488587616,0.0,1.0
2010-04-28,5.89,6.13,5.75,6.1,389100,5.61520120941404,5.84400397516266,5.48173292939401,5.81540362944408,408141.919501965,0.0,1.0
2010-04-29,6.18,6.18,5.86,5.88,207000,5.89167121802695,5.89167121802695,5.58660086369546,5.60566776084118,217130.242449002,0.0,1.0
2010-04-30,6.11,6.28,6.1,6.21,151500,5.82493707801694,5.98700570375555,5.81540362944408,5.92027156374553,158914.162951806,0.0,1.0
2010-05-03,6.2,6.28,5.99,6.12,171300,5.91073811517267,5.98700570375555,5.71053569514263,5.8344705265898,179683.142664319,0.0,1.0
2010-05-04,5.82,6.09,5.7601,6.09,243400,5.54846706940403,5.80587018087122,5.4913617124526,5.80587018087122,255311.599092208,0.0,1.0
2010-05-05,5.41,5.82,5.39,5.8,381200,5.1575956779168,5.54846706940403,5.13852878077108,5.52940017225831,399855.306384346,0.0,1.0
2010-05-06,5.02,5.42,4.93,5.38,392400,4.78579118357529,5.16712912648966,4.69999014641956,5.12899533219822,411603.416120717,0.0,1.0
2010-05-07,5.05,5.1,4.85,5.05,462800,4.81439152929387,4.86205877215817,4.62372255783669,4.81439152929387,485448.677320764,0.0,1.0
2010-05-10,5.35,5.38,5.1,5.27,209700,5.10039498647965,5.12899533219822,4.86205877215817,5.02412739789677,219962.376046163,0.0,1.0
2010-05-11,5.42,5.47,5.22,5.35,188000,5.16712912648966,5.21479636935396,4.97646015503248,5.10039498647965,197200.413431944,0.0,1.0
2010-05-12,5.69,5.69,5.37,5.45,172100,5.42453223795686,5.42453223795686,5.11946188362536,5.19572947220824,180522.293359774,0.0,1.0
2010-05-13,5.7,5.82,5.56,5.69,202100,5.43406568652972,5.54846706940403,5.30059740650969,5.42453223795686,211990.44443934,0.0,1.0
2010-05-14,5.71,5.71,5.56,5.64,154300,5.44359913510258,5.44359913510258,5.30059740650969,5.37686499509256,161851.190385898,0.0,1.0
2010-05-17,5.58,5.74,5.38,5.72,163500,5.31966430365541,5.47219948082115,5.12899533219822,5.45313258367543,171501.423383632,0.0,1.0
2010-05-18,5.55,5.75,5.51,5.67,106900,5.29106395793683,5.48173292939401,5.25293016364539,5.40546534081114,112131.511680185,0.0,1.0
2010-05-19,5.46,5.54,5.36,5.54,131400,5.2052629207811,5.28153050936397,5.10992843505251,5.28153050936397,137830.501728497,0.0,1.0
2010-05-20,5.02,5.34,5.02,5.34,160000,4.78579118357529,5.09086153790679,4.78579118357529,5.09086153790679,167830.139091016,0.0,1.0
2010-05-21,4.98,5.09,4.9,4.97,191600,4.74765738928386,4.85252532358531,4.67138980070098,4.738123940711,200976.591561492,0.0,1.0
2010-05-24,4.98,5.02,4.92,4.98,94800,4.74765738928386,4.78579118357529,4.6904566978467,4.74765738928386,99439.357411427,0.0,1.0
2010-05-25,4.85,4.92,4.8,4.88,128000,4.62372255783669,4.6904566978467,4.57605531497239,4.65232290355527,134264.111272813,0.0,1.0
2010-05-26,5.1,5.46,4.95,4.95,444000,4.86205877215817,5.2052629207811,4.71905704356528,4.71905704356528,465728.635977569,0.0,1.0
2010-05-27,5.24,5.31,5.15,5.24,162900,4.9955270521782,5.06226119218821,4.90972601502246,4.9955270521782,170872.060362041,0.0,1.0
2010-05-28,5.18,5.27,5.12,5.23,93200,4.93832636074104,5.02412739789677,4.88112566930389,4.98599360360534,97761.0560205169,0.0,1.0
2010-06-01,5.02,5.27,5.01,5.13,165900,4.78579118357529,5.02412739789677,4.77625773500243,4.89065911787674,174018.875469997,0.0,1.0
2010-06-02,5.32,5.33,5.02,5.1,203800,5.07179464076107,5.08132808933393,4.78579118357529,4.86205877215817,213773.639667182,0.0,1.0
2010-06-03,5.28,5.35,5.23,5.35,115400,5.03366084646963,5.10039498647965,4.98599360360534,5.10039498647965,121047.487819395,0.0,1.0
2010-06-04,5.01,5.1893,5.0,5.12,112300,4.77625773500243,4.9471924679138,4.76672428642958,4.88112566930389,117795.778874507,0.0,1.0
2010-06-07,5.12,5.3,5.06,5.06,197500,4.88112566930389,5.05272774361535,4.82392497786673,4.82392497786673,207165.327940473,0.0,1.0
2010-06-08,5.4,5.43,5.14,5.41,331100,5.14806222934394,5.17666257506252,4.9001925664496,5.1575956779168,347303.494081472,0.0,1.0
2010-06-09,5.69,5.69,5.3717,5.48,325500,5.42453223795686,5.42453223795686,5.12108256988275,5.22432981792682,341429.439213286,0.0,1.0
2010-06-10,6.17,6.17,5.7,5.76,382300,5.8821377694541,5.8821377694541,5.43406568652972,5.49126637796687,401009.138590596,0.0,1.0
2010-06-11,6.19,6.25,6.01,6.15,227400,5.90120466659981,5.95840535803697,5.72960259228835,5.86307087230838,238528.585183107,0.0,1.0
2010-06-14,6.16,6.25,6.08,6.25,159100,5.87260432088124,5.95840535803697,5.79633673229836,5.95840535803697,166886.094558629,0.0,1.0
2010-06-15,6.22,6.25,6.12,6.21,126100,5.92980501231839,5.95840535803697,5.8344705265898,5.92027156374553,132271.128371107,0.0,1.0
2010-06-16,6.19,6.23,6.15,6.15,52400,5.90120466659981,5.93933846089125,5.86307087230838,5.86307087230838,54964.3705523078,0.0,1.0
2010-06-17,6.18,6.25,6.12,6.25,88600,5.89167121802695,5.95840535803697,5.8344705265898,5.95840535803697,92935.9395216502,0.0,1.0
2010-06-18,6.19,6.22,6.13,6.19,152200,5.90120466659981,5.92980501231839,5.84400397516266,5.90120466659981,159648.419810329,0.0,1.0
2010-06-21,5.9,6.22,5.79,6.15,475700,5.6247346579869,5.92980501231839,5.51986672368545,5.86307087230838,498979.982284977,0.0,1.0
2010-06-22,5.76,6.03,5.75,5.86,136700,5.49126637796687,5.74866948943407,5.48173292939401,5.58660086369546,143389.875085887,0.0,1.0
2010-06-23,5.56,5.76,5.53,5.73,108400,5.30059740650969,5.49126637796687,5.27199706079111,5.46266603224829,113704.919234163,0.0,1.0
2010-06-24,5.38,5.6,5.36,5.55,237200,5.12899533219822,5.33873120080112,5.10992843505251,5.29106395793683,248808.181202432,0.0,1.0
2010-06-25,5.59,5.87,5.26,5.4,1049400,5.32919775222827,5.59613431226832,5.01459394932391,5.14806222934394,1100755.9247632,0.0,1.0
2010-06-28,5.54,5.66,5.48,5.59,81900,5.28153050936397,5.39593189223828,5.22432981792682,5.32919775222827,85908.0524472139,0.0,1.0
2010-06-29,5.37,5.51,5.35,5.44,145500,5.11946188362536,5.25293016364539,5.10039498647965,5.18619602363538,152620.532735893,0.0,1.0
2010-06-30,5.39,5.597,5.35,5.38,148500,5.13852878077108,5.33587116622927,5.10039498647965,5.12899533219822,155767.347843849,0.0,1.0
2010-07-01,5.13,5.36,5.05,5.35,187300,4.89065911787674,5.10992843505251,4.81439152929387,5.10039498647965,196466.156573421,0.0,1.0
2010-07-02,5.41,5.4601,5.18,5.18,91800,5.1575956779168,5.20535825526682,4.93832636074104,4.93832636074104,96292.5423034705,0.0,1.0
2010-07-06,5.34,5.639,5.31,5.43,173400,5.09086153790679,5.37591165023527,5.06226119218821,5.17666257506252,181885.913239889,0.0,1.0
2010-07-07,5.55,5.56,5.3,5.35,153900,5.29106395793683,5.30059740650969,5.05272774361535,5.10039498647965,161431.615038171,0.0,1.0
2010-07-08,5.72,5.73,5.55,5.61,101100,5.45313258367543,5.46266603224829,5.29106395793683,5.34826464937398,106047.669138136,0.0,1.0
2010-07-09,5.66,5.71,5.55,5.69,91400,5.39593189223828,5.44359913510258,5.29106395793683,5.42453223795686,95872.9669557429,0.0,1.0
2010-07-12,5.55,5.67,5.5,5.64,70300,5.29106395793683,5.40546534081114,5.24339671507253,5.37686499509256,73740.3673631152,0.0,1.0
2010-07-13,5.79,5.79,5.61,5.62,112300,5.51986672368545,5.51986672368545,5.34826464937398,5.35779809794684,117795.778874507,0.0,1.0
2010-07-14,5.55,5.75,5.4905,5.75,103900,5.29106395793683,5.48173292939401,5.23433993892832,5.48173292939401,108984.696572229,0.0,1.0
2010-07-15,5.55,5.61,5.4,5.54,63800,5.29106395793683,5.34826464937398,5.14806222934394,5.28153050936397,66922.2679625427,0.0,1.0
2010-07-16,5.31,5.501,5.31,5.5,104800,5.06226119218821,5.24435005992982,5.06226119218821,5.24339671507253,109928.741104616,0.0,1.0
2010-07-19,5.51,5.53,5.2787,5.35,99700,5.25293016364539,5.27199706079111,5.03242149815516,5.10039498647965,104579.155421089,0.0,1.0
2010-07-20,5.64,5.64,5.33,5.43,106600,5.37686499509256,5.37686499509256,5.08132808933393,5.17666257506252,111816.830169389,0.0,1.0
2010-07-21,5.5,5.736,5.5,5.7,65100,5.24339671507253,5.46838610139201,5.24339671507253,5.43406568652972,68285.8878426572,0.0,1.0
2010-07-22,5.73,5.74,5.52,5.56,82100,5.46266603224829,5.47219948082115,5.26246361221825,5.30059740650969,86117.8401210777,0.0,1.0
2010-07-23,6.06,6.11,5.72,5.72,171700,5.77726983515264,5.82493707801694,5.45313258367543,5.45313258367543,180102.718012047,0.0,1.0
2010-07-26,6.05,6.16,6.03,6.11,105400,5.76773638657979,5.87260432088124,5.74866948943407,5.82493707801694,110558.104126207,0.0,1.0
2010-07-27,5.71,6.15,5.67,6.11,131600,5.44359913510258,5.86307087230838,5.40546534081114,5.82493707801694,138040.289402361,0.0,1.0
2010-07-28,5.62,5.79,5.51,5.69,87700,5.35779809794684,5.51986672368545,5.25293016364539,5.42453223795686,91991.8949892632,0.0,1.0
2010-07-29,5.45,5.84,5.41,5.67,162700,5.19572947220824,5.56753396654974,5.1575956779168,5.40546534081114,170662.272688177,0.0,1.0
2010-07-30,5.36,5.45,5.35,5.37,102500,5.10992843505251,5.19572947220824,5.10039498647965,5.11946188362536,107516.182855182,0.0,1.0
2010-08-02,5.55,5.58,5.38,5.46,104600,5.29106395793683,5.31966430365541,5.12899533219822,5.2052629207811,109718.953430752,0.0,1.0
2010-08-03,5.48,5.64,5.43,5.54,71500,5.22432981792682,5.37686499509256,5.17666257506252,5.28153050936397,74999.0934062977,0.0,1.0
2010-08-04,5.69,5.7,5.5,5.5,115300,5.42453223795686,5.43406568652972,5.24339671507253,5.24339671507253,120942.593982463,0.0,1.0
2010-08-05,5.74,5.77,5.62,5.63,128300,5.47219948082115,5.50079982653973,5.35779809794684,5.3673315465197,134578.792783609,0.0,1.0
2010-08-06,5.81,5.93,5.63,5.63,261400,5.53893362083117,5.65333500370548,5.3673315465197,5.3673315465197,274192.489739947,0.0,1.0
2010-08-09,6.07,6.1,5.83,5.9,135500,5.7868032837255,5.81540362944408,5.55800051797688,5.6247346579869,142131.149042704,0.0,1.0
2010-08-10,5.96,6.15,5.93,6.1,158800,5.68193534942405,5.86307087230838,5.65333500370548,5.81540362944408,166571.413047834,0.0,1.0
2010-08-11,5.47,5.89,5.46,5.81,122600,5.21479636935396,5.61520120941404,5.2052629207811,5.53893362083117,128599.844078491,0.0,1.0
2010-08-12,5.52,5.63,5.39,5.39,76800,5.26246361221825,5.3673315465197,5.13852878077108,5.13852878077108,80558.4667636877,0.0,1.0
2010-08-13,5.3,5.55,5.3,5.49,56400,5.05272774361535,5.29106395793683,5.05272774361535,5.23386326649967,59160.1240295832,0.0,1.0
2010-08-16,5.41,5.58,5.25,5.28,77600,5.1575956779168,5.31966430365541,5.00506050075105,5.03366084646963,81397.6174591428,0.0,1.0
2010-08-17,5.57,5.61,5.425,5.49,69100,5.31013085508255,5.34826464937398,5.17189585077609,5.23386326649967,72481.6413199325,0.0,1.0
2010-08-18,5.6,5.65,5.52,5.55,11500,5.33873120080112,5.38639844366542,5.26246361221825,5.29106395793683,12062.7912471668,0.0,1.0
2010-08-19,5.53,5.66,5.52,5.59,34000,5.27199706079111,5.39593189223828,5.26246361221825,5.32919775222827,35663.9045568409,0.0,1.0
2010-08-20,5.47,5.65,5.43,5.49,167400,5.21479636935396,5.38639844366542,5.17666257506252,5.23386326649967,175592.283023975,0.0,1.0
2010-08-23,5.18,5.61,5.17,5.52,75300,4.93832636074104,5.34826464937398,4.92879291216818,5.26246361221825,78985.0592097094,0.0,1.0
2010-08-24,5.23,5.27,5.06,5.18,114900,4.98599360360534,5.02412739789677,4.82392497786673,4.93832636074104,120523.018634736,0.0,1.0
2010-08-25,5.26,5.33,5.15,5.2,117500,5.01459394932391,5.08132808933393,4.90972601502246,4.95739325788676,123250.258394965,0.0,1.0
2010-08-26,5.18,5.35,5.14,5.3,62900,4.93832636074104,5.10039498647965,4.9001925664496,5.05272774361535,65978.2234301557,0.0,1.0
2010-08-27,5.46,5.47,5.16,5.24,86600,5.2052629207811,5.21479636935396,4.91925946359532,4.9955270521782,90838.0627830124,0.0,1.0
2010-08-30,5.24,5.46,5.24,5.46,80100,4.9955270521782,5.2052629207811,4.9955270521782,5.2052629207811,84019.9633824399,0.0,1.0
2010-08-31,5.19,5.341,5.15,5.22,73000,4.9478598093139,5.09181488276407,4.90972601502246,4.97646015503248,76572.5009602761,0.0,1.0
2010-09-01,5.43,5.43,5.22,5.28,117600,5.17666257506252,5.17666257506252,4.97646015503248,5.03366084646963,123355.152231897,0.0,1.0
2010-09-02,5.43,5.5201,5.35,5.4,118800,5.17666257506252,5.26255894670398,5.10039498647965,5.14806222934394,124613.878275079,0.0,1.0
2010-09-03,5.53,5.54,5.34,5.49,112000,5.27199706079111,5.28153050936397,5.09086153790679,5.23386326649967,117481.097363711,0.0,1.0
2010-09-07,5.45,5.57,5.42,5.52,100300,5.19572947220824,5.31013085508255,5.16712912648966,5.26246361221825,105208.518442681,0.0,1.0
2010-09-08,5.57,5.6,5.48,5.48,74700,5.31013085508255,5.33873120080112,5.22432981792682,5.22432981792682,78355.6961881181,0.0,1.0
2010-09-09,5.61,5.7,5.55,5.6,112700,5.34826464937398,5.43406568652972,5.29106395793683,5.33873120080112,118215.354222235,0.0,1.0
2010-09-10,5.67,5.84,5.61,5.61,89200,5.40546534081114,5.56753396654974,5.34826464937398,5.34826464937398,93565.3025432414,0.0,1.0
2010-09-13,6.1,6.15,5.71,5.72,149600,5.81540362944408,5.86307087230838,5.44359913510258,5.45313258367543,156921.1800501,0.0,1.0
2010-09-14,6.04,6.2,6.0,6.09,151300,5.75820293800693,5.91073811517267,5.72006914371549,5.80587018087122,158704.375277942,0.0,1.0
2010-09-15,6.03,6.07,5.96,5.99,93300,5.74866948943407,5.7868032837255,5.68193534942405,5.71053569514263,97865.9498574487,0.0,1.0
2010-09-16,5.69,6.0399,5.65,6.0,83400,5.42453223795686,5.7581076035212,5.38639844366542,5.72006914371549,87481.4600011921,0.0,1.0
2010-09-17,6.02,6.04,5.67,5.76,176900,5.73913604086121,5.75820293800693,5.40546534081114,5.49126637796687,185557.197532505,0.0,1.0
2010-09-20,6.19,6.19,5.93,6.02,142000,5.90120466659981,5.90120466659981,5.65333500370548,5.73913604086121,148949.248443277,0.0,1.0
2010-09-21,6.22,6.28,6.0,6.17,86200,5.92980501231839,5.98700570375555,5.72006914371549,5.8821377694541,90418.4874352849,0.0,1.0
2010-09-22,5.84,6.21,5.81,6.21,61100,5.56753396654974,5.92027156374553,5.53893362083117,5.92027156374553,64090.1343653818,0.0,1.0
2010-09-23,5.86,6.08,5.85,5.85,84200,5.58660086369546,5.79633673229836,5.5770674151226,5.5770674151226,88320.6106966473,0.0,1.0
2010-09-24,6.03,6.05,5.85,5.92,88900,5.74866948943407,5.76773638657979,5.5770674151226,5.64380155513262,93250.6210324458,0.0,1.0
2010-09-27,5.82,6.01,5.8,6.01,52200,5.54846706940403,5.72960259228835,5.52940017225831,5.72960259228835,54754.582878444,0.0,1.0
2010-09-28,5.91,5.92,5.72,5.72,75400,5.63426810655976,5.64380155513262,5.45313258367543,5.45313258367543,79089.9530466413,0.0,1.0
2010-09-29,6.08,6.08,5.79,5.9,91400,5.79633673229836,5.79633673229836,5.51986672368545,5.6247346579869,95872.966955743,0.0,1.0
2010-09-30,6.07,6.09,5.82,6.09,214900,5.7868032837255,5.80587018087122,5.54846706940403,5.80587018087122,225416.855566621,0.0,1.0
2010-10-01,6.11,6.25,5.91,6.2,255000,5.82493707801694,5.95840535803697,5.63426810655976,5.91073811517267,267479.284176307,0.0,1.0
2010-10-04,6.0,6.09,5.87,6.07,71600,5.72006914371549,5.80587018087122,5.59613431226832,5.7868032837255,75103.9872432297,0.0,1.0
2010-10-05,6.17,6.19,5.98,6.05,149800,5.8821377694541,5.90120466659981,5.70100224656977,5.76773638657979,157130.967723964,0.0,1.0
2010-10-06,6.13,6.22,6.05,6.15,117000,5.84400397516266,5.92980501231839,5.76773638657979,5.86307087230838,122725.789210305,0.0,1.0
2010-10-07,6.01,6.21,5.99,6.16,99100,5.72960259228835,5.92027156374553,5.71053569514263,5.87260432088124,103949.792399498,0.0,1.0
2010-10-08,6.19,6.24,6.01,6.03,79100,5.90120466659981,5.94887190946411,5.72960259228835,5.74866948943407,82971.0250131212,0.0,1.0
2010-10-11,6.37,6.5,6.17,6.17,181000,6.07280674091128,6.19674157235845,5.8821377694541,5.8821377694541,189857.844846712,0.0,1.0
2010-10-12,6.48,6.5,6.21,6.38,115500,6.17767467521273,6.19674157235845,5.92027156374553,6.08234018948414,121152.381656327,0.0,1.0
2010-10-13,6.58,6.63,6.37,6.48,128600,6.27300916094132,6.32067640380562,6.07280674091128,6.17767467521273,134893.474294404,0.0,1.0
2010-10-14,6.75,6.77,6.43,6.55,151100,6.43507778667993,6.45414468382564,6.13000743234843,6.24440881522274,158494.587604078,0.0,1.0
2010-10-15,6.59,6.79,6.51,6.79,124600,6.28254260951418,6.47321158097136,6.20627502093131,6.47321158097136,130697.720817129,0.0,1.0
2010-10-18,6.51,6.71,6.47,6.59,95100,6.20627502093131,6.39694399238849,6.16814122663987,6.28254260951418,99754.0389222226,0.0,1.0
2010-10-19,6.26,6.491,6.21,6.38,87500,5.96793880660983,6.18816146864287,5.92027156374553,6.08234018948414,91782.1073153994,0.0,1.0
2010-10-20,6.32,6.435,6.31,6.33,53300,6.02513949804698,6.13477415663486,6.01560604947412,6.03467294661984,55908.4150846948,0.0,1.0
2010-10-21,6.13,6.48,6.04,6.34,102100,5.84400397516266,6.17767467521273,5.75820293800693,6.0442063951927,107096.607507455,0.0,1.0
2010-10-22,6.32,6.33,6.12,6.12,82700,6.02513949804698,6.03467294661984,5.8344705265898,5.8344705265898,86747.203142669,0.0,1.0
2010-10-25,6.41,6.55,6.34,6.34,76200,6.11094053520272,6.24440881522274,6.0442063951927,6.0442063951927,79929.1037420964,0.0,1.0
2010-10-26,6.47,6.61,6.37,6.39,69700,6.16814122663987,6.3016095066599,6.07280674091128,6.091873638057,73111.0043415239,0.0,1.0
2010-10-27,6.31,6.41,6.23,6.41,57200,6.01560604947412,6.11094053520272,5.93933846089125,6.11094053520272,59999.2747250383,0.0,1.0
2010-10-28,6.22,6.37,6.21,6.37,47700,5.92980501231839,6.07280674091128,5.92027156374553,6.07280674091128,50034.3602165092,0.0,1.0
2010-10-29,6.45,6.49,6.17,6.17,84000,6.14907432949415,6.18720812378559,5.8821377694541,5.8821377694541,88110.8230227835,0.0,1.0
2010-11-01,6.16,6.51,6.09,6.48,143700,5.87260432088124,6.20627502093131,5.80587018087122,6.17767467521273,150732.443671119,0.0,1.0
2010-11-02,6.16,6.3,6.08,6.23,110900,5.87260432088124,6.00607260090126,5.79633673229836,5.93933846089125,116327.26515746,0.0,1.0
2010-11-03,6.1,6.29,6.04,6.16,169900,5.81540362944408,5.99653915232841,5.75820293800693,5.87260432088124,178214.628947273,0.0,1.0
2010-11-04,6.15,6.3,5.95,5.95,209700,5.86307087230838,6.00607260090126,5.67240190085119,5.67240190085119,219962.376046163,0.0,1.0
2010-11-05,6.0,6.17,5.89,6.11,82900,5.72006914371549,5.8821377694541,5.61520120941404,5.82493707801694,86956.9908165327,0.0,1.0
2010-11-08,6.14,6.23,5.95,5.96,81800,5.85353742373552,5.93933846089125,5.67240190085119,5.68193534942405,85803.158610282,0.0,1.0
2010-11-09,5.95,6.14,5.94,6.13,97100,5.67240190085119,5.85353742373552,5.66286845227834,5.84400397516266,101851.91566086,0.0,1.0
2010-11-10,6.08,6.13,5.89,5.95,148100,5.79633673229836,5.84400397516266,5.61520120941404,5.67240190085119,155347.772496122,0.0,1.0
2010-11-11,5.92,6.03,5.9,5.98,92500,5.64380155513262,5.74866948943407,5.6247346579869,5.70100224656977,97026.7991619936,0.0,1.0
2010-11-12,5.73,6.05,5.73,5.88,131000,5.46266603224829,5.76773638657979,5.46266603224829,5.60566776084118,137410.926380769,0.0,1.0
2010-11-15,5.78,5.93,5.76,5.76,90800,5.51033327511259,5.65333500370548,5.49126637796687,5.49126637796687,95243.6039341516,0.0,1.0
2010-11-16,5.59,5.84,5.54,5.75,94900,5.32919775222827,5.56753396654974,5.28153050936397,5.48173292939401,99544.2512483588,0.0,1.0
2010-11-17,5.51,5.72,5.5,5.59,70600,5.25293016364539,5.45313258367543,5.24339671507253,5.32919775222827,74055.0488739109,0.0,1.0
2010-11-18,5.77,5.84,5.5404,5.57,98100,5.50079982653973,5.56753396654974,5.28191184730688,5.31013085508255,102900.854030179,0.0,1.0
2010-11-19,5.53,5.7699,5.51,5.73,162700,5.27199706079111,5.500704492054,5.25293016364539,5.46266603224829,170662.272688177,0.0,1.0
2010-11-22,5.46,5.6597,5.35,5.5,101500,5.2052629207811,5.39564588878109,5.10039498647965,5.24339671507253,106467.244485863,0.0,1.0
2010-11-23,5.4,5.59,5.311,5.37,154000,5.14806222934394,5.32919775222827,5.06321453704549,5.11946188362536,161536.508875103,0.0,1.0
2010-11-24,5.48,5.53,5.406,5.47,88800,5.22432981792682,5.27199706079111,5.15378229848766,5.21479636935396,93145.7271955138,0.0,1.0
2010-11-26,5.45,5.5499,5.42,5.42,31800,5.19572947220824,5.2909686234511,5.16712912648966,5.16712912648966,33356.2401443394,0.0,1.0
2010-11-29,5.47,5.49,5.35,5.4,48100,5.21479636935396,5.23386326649967,5.10039498647965,5.14806222934394,50453.9355642367,0.0,1.0
2010-11-30,5.64,5.65,5.37,5.42,177400,5.37686499509256,5.38639844366542,5.11946188362536,5.16712912648966,186081.666717164,0.0,1.0
2010-12-01,5.61,5.8,5.59,5.68,129000,5.34826464937398,5.52940017225831,5.32919775222827,5.414998789384,135313.049642132,0.0,1.0
2010-12-02,5.52,5.67,5.48,5.65,79700,5.26246361221825,5.40546534081114,5.22432981792682,5.38639844366542,83600.3880347124,0.0,1.0
2010-12-03,5.47,5.53,5.4,5.45,123800,5.21479636935396,5.27199706079111,5.14806222934394,5.19572947220824,129858.570121674,0.0,1.0
2010-12-06,5.49,5.53,5.44,5.44,96100,5.23386326649967,5.27199706079111,5.18619602363538,5.18619602363538,100802.977291542,0.0,1.0
2010-12-07,5.5,5.55,5.4,5.55,121800,5.24339671507253,5.29106395793683,5.14806222934394,5.29106395793683,127760.693383036,0.0,1.0
2010-12-08,5.49,5.51,5.43,5.5,82500,5.23386326649967,5.25293016364539,5.17666257506252,5.24339671507253,86537.4154688052,0.0,1.0
2010-12-09,5.55,5.5999,5.47,5.55,86000,5.29106395793683,5.3386358663154,5.21479636935396,5.29106395793683,90208.6997614211,0.0,1.0
2010-12-10,5.5,5.56,5.49,5.55,142500,5.24339671507253,5.30059740650969,5.23386326649967,5.29106395793683,149473.717627936,0.0,1.0
2010-12-13,5.45,5.53,5.45,5.5,98400,5.19572947220824,5.27199706079111,5.19572947220824,5.24339671507253,103215.535540975,0.0,1.0
2010-12-14,5.46,5.5,5.45,5.48,114400,5.2052629207811,5.24339671507253,5.19572947220824,5.22432981792682,119998.549450076,0.0,1.0
2010-12-15,5.44,5.52,5.44,5.44,134900,5.18619602363538,5.26246361221825,5.18619602363538,5.18619602363538,141501.786021113,0.0,1.0
2010-12-16,5.52,5.57,5.45,5.45,163600,5.26246361221825,5.31013085508255,5.19572947220824,5.19572947220824,171606.317220564,0.0,1.0
2010-12-17,5.42,5.51,5.39,5.5,346900,5.16712912648966,5.25293016364539,5.13852878077108,5.24339671507253,363876.720316709,0.0,1.0
2010-12-20,5.41,5.5,5.4,5.48,215500,5.1575956779168,5.24339671507253,5.14806222934394,5.22432981792682,226046.218588212,0.0,1.0
2010-12-21,5.39,5.4799,5.37,5.43,152600,5.13852878077108,5.22423448344109,5.11946188362536,5.17666257506252,160067.995158057,0.0,1.0
2010-12-22,5.33,5.49,5.3,5.4,310800,5.08132808933393,5.23386326649967,5.05272774361535,5.14806222934394,326010.045184299,0.0,1.0
2010-12-23,5.33,5.41,5.25,5.32,134000,5.08132808933393,5.1575956779168,5.00506050075105,5.07179464076107,140557.741488726,0.0,1.0
2010-12-27,5.32,5.35,5.29,5.32,163300,5.07179464076107,5.10039498647965,5.04319429504249,5.07179464076107,171291.635709768,0.0,1.0
2010-12-28,5.47,5.5193,5.28,5.3,118900,5.21479636935396,5.26179627081815,5.03366084646963,5.05272774361535,124718.772112011,0.0,1.0
2010-12-29,5.37,5.5,5.37,5.43,106200,5.11946188362536,5.24339671507253,5.11946188362536,5.17666257506252,111397.254821662,0.0,1.0
2010-12-30,5.45,5.51,5.37,5.37,85300,5.19572947220824,5.25293016364539,5.11946188362536,5.11946188362536,89474.4429028979,0.0,1.0
2010-12-31,5.42,5.48,5.41,5.44,90400,5.16712912648966,5.22432981792682,5.1575956779168,5.18619602363538,94824.0285864241,0.0,1.0
2011-01-03,5.51,5.57,5.45,5.47,203500,5.25293016364539,5.31013085508255,5.19572947220824,5.21479636935396,213458.958156386,0.0,1.0
2011-01-04,5.38,5.52,5.35,5.52,105700,5.12899533219822,5.26246361221825,5.10039498647965,5.26246361221825,110872.785637003,0.0,1.0
2011-01-05,5.5,5.5,5.36,5.42,68800,5.24339671507253,5.24339671507253,5.10992843505251,5.16712912648966,72166.959809137,0.0,1.0
2011-01-06,5.4,5.53,5.37,5.48,95500,5.14806222934394,5.27199706079111,5.11946188362536,5.22432981792682,100173.61426995,0.0,1.0
2011-01-07,5.41,5.47,5.35,5.4,98100,5.1575956779168,5.21479636935396,5.10039498647965,5.14806222934394,102900.854030179,0.0,1.0
2011-01-10,5.43,5.48,5.31,5.37,75700,5.17666257506252,5.22432981792682,5.06226119218821,5.11946188362536,79404.634557437,0.0,1.0
2011-01-11,5.45,5.5,5.43,5.47,109000,5.19572947220824,5.24339671507253,5.17666257506252,5.21479636935396,114334.282255755,0.0,1.0
2011-01-12,5.45,5.481,5.4,5.48,100900,5.19572947220824,5.2252831627841,5.14806222934394,5.22432981792682,105837.881464272,0.0,1.0
2011-01-13,5.45,5.485,5.4,5.43,83200,5.19572947220824,5.22909654221324,5.14806222934394,5.17666257506252,87271.6723273283,0.0,1.0
2011-01-14,5.44,5.5,5.4017,5.46,168300,5.18619602363538,5.24339671507253,5.14968291560133,5.2052629207811,176536.327556363,0.0,1.0
2011-01-18,5.54,5.55,5.36,5.36,77000,5.28153050936397,5.29106395793683,5.10992843505251,5.10992843505251,80768.2544375515,0.0,1.0
2011-01-19,5.37,5.55,5.35,5.51,81500,5.11946188362536,5.29106395793683,5.10039498647965,5.25293016364539,85488.4770994864,0.0,1.0
2011-01-20,5.35,5.416,5.31,5.33,65600,5.10039498647965,5.16331574706052,5.06226119218821,5.08132808933393,68810.3570273165,0.0,1.0
2011-01-21,5.37,5.42,5.35,5.38,113300,5.11946188362536,5.16712912648966,5.10039498647965,5.12899533219822,118844.717243826,0.0,1.0
2011-01-24,5.39,5.46,5.37,5.39,33100,5.13852878077108,5.2052629207811,5.11946188362536,5.13852878077108,34719.860024454,0.0,1.0
2011-01-25,5.44,5.5,5.35,5.37,63700,5.18619602363538,5.24339671507253,5.10039498647965,5.11946188362536,66817.3741256108,0.0,1.0
2011-01-26,5.47,5.4998,5.35,5.38,76800,5.21479636935396,5.24320604610107,5.10039498647965,5.12899533219822,80558.4667636877,0.0,1.0
2011-01-27,5.36,5.47,5.32,5.47,70200,5.10992843505251,5.21479636935396,5.07179464076107,5.21479636935396,73635.4735261832,0.0,1.0
2011-01-28,5.16,5.38,5.16,5.34,165900,4.91925946359532,5.12899533219822,4.91925946359532,5.09086153790679,174018.875469997,0.0,1.0
2011-01-31,5.07,5.24,5.07,5.16,96500,4.83345842643959,4.9955270521782,4.83345842643959,4.91925946359532,101222.552639269,0.0,1.0
2011-02-01,5.11,5.13,5.01,5.02,156500,4.87159222073103,4.89065911787674,4.77625773500243,4.78579118357529,164158.8547984,0.0,1.0
2011-02-02,5.16,5.24,5.0601,5.07,42800,4.91925946359532,4.9955270521782,4.82402031235246,4.83345842643959,44894.5622068468,0.0,1.0
2011-02-03,5.27,5.29,5.11,5.17,61600,5.02412739789677,5.04319429504249,4.87159222073103,4.92879291216818,64614.6035500412,0.0,1.0
2011-02-04,5.31,5.35,5.15,5.25,95200,5.06226119218821,5.10039498647965,4.90972601502246,5.00506050075105,99858.9327591545,0.0,1.0
2011-02-07,5.27,5.31,5.2,5.3,61800,5.02412739789677,5.06226119218821,4.95739325788676,5.05272774361535,64824.391223905,0.0,1.0
2011-02-08,5.23,5.26,5.15,5.22,86800,4.98599360360534,5.01459394932391,4.90972601502246,4.97646015503248,91047.8504568762,0.0,1.0
2011-02-09,5.14,5.27,5.11,5.21,48400,4.9001925664496,5.02412739789677,4.87159222073103,4.96692670645962,50768.6170750324,0.0,1.0
2011-02-10,5.13,5.27,5.11,5.11,62600,4.89065911787674,5.02412739789677,4.87159222073103,4.87159222073103,65663.5419193601,0.0,1.0
2011-02-11,5.17,5.18,5.08,5.11,57300,4.92879291216818,4.93832636074104,4.84299187501245,4.87159222073103,60104.1685619701,0.0,1.0
2011-02-14,5.18,5.19,5.12,5.17,38800,4.93832636074104,4.9478598093139,4.88112566930389,4.92879291216818,40698.8087295714,0.0,1.0
2011-02-15,5.09,5.2,5.08,5.16,144300,4.85252532358531,4.95739325788676,4.84299187501245,4.91925946359532,151361.80669271,0.0,1.0
2011-02-16,5.09,5.21,5.07,5.12,73900,4.85252532358531,4.96692670645962,4.83345842643959,4.88112566930389,77516.545492663,0.0,1.0
2011-02-17,5.31,5.44,5.13,5.25,312600,5.06226119218821,5.18619602363538,4.89065911787674,5.00506050075105,327898.134249073,0.0,1.0
2011-02-18,5.37,5.39,5.29,5.33,220500,5.11946188362536,5.13852878077108,5.04319429504249,5.08132808933393,231290.910434807,0.0,1.0
2011-02-22,5.24,5.39,5.171,5.34,108000,4.9955270521782,5.13852878077108,4.92974625702547,5.09086153790679,113285.343886436,0.0,1.0
2011-02-23,5.12,5.31,5.12,5.25,80200,4.88112566930389,5.06226119218821,4.88112566930389,5.00506050075105,84124.8572193717,0.0,1.0
2011-02-24,5.17,5.2,5.1,5.11,77100,4.92879291216818,4.95739325788676,4.86205877215817,4.87159222073103,80873.1482744834,0.0,1.0
2011-02-25,5.32,5.35,5.16,5.2,71100,5.07179464076107,5.10039498647965,4.91925946359532,4.95739325788676,74579.5180585703,0.0,1.0
2011-02-28,5.4,5.4,5.24,5.37,116700,5.14806222934394,5.14806222934394,4.9955270521782,5.11946188362536,122411.10769951,0.0,1.0
2011-03-01,5.27,5.41,5.25,5.41,68300,5.02412739789677,5.1575956779168,5.00506050075105,5.1575956779168,71642.4906244775,0.0,1.0
2011-03-02,5.3,5.31,5.18,5.26,53900,5.05272774361535,5.06226119218821,4.93832636074104,5.01459394932391,56537.778106286,0.0,1.0
2011-03-03,5.4,5.41,5.32,5.37,61500,5.14806222934394,5.1575956779168,5.07179464076107,5.11946188362536,64509.7097131093,0.0,1.0
2011-03-04,5.48,5.48,5.32,5.38,75100,5.22432981792682,5.22432981792682,5.07179464076107,5.12899533219822,78775.2715358456,0.0,1.0
2011-03-07,5.51,5.55,5.39,5.5,96700,5.25293016364539,5.29106395793683,5.13852878077108,5.24339671507253,101432.340313133,0.0,1.0
2011-03-08,5.69,5.71,5.38,5.49,85500,5.42453223795686,5.44359913510258,5.12899533219822,5.23386326649967,89684.2305767617,0.0,1.0
2011-03-09,5.81,5.84,5.62,5.67,77600,5.53893362083117,5.56753396654974,5.35779809794684,5.40546534081114,81397.6174591428,0.0,1.0
2011-03-10,5.45,5.75,5.44,5.75,135100,5.19572947220824,5.48173292939401,5.18619602363538,5.48173292939401,141711.573694977,0.0,1.0
2011-03-11,5.65,5.67,5.41,5.44,99500,5.38639844366542,5.40546534081114,5.1575956779168,5.18619602363538,104369.367747226,0.0,1.0
2011-03-14,5.69,5.7,5.56,5.56,71300,5.42453223795686,5.43406568652972,5.30059740650969,5.30059740650969,74789.305732434,0.0,1.0
2011-03-15,5.59,5.63,5.52,5.52,84500,5.32919775222827,5.3673315465197,5.26246361221825,5.26246361221825,88635.2922074428,0.0,1.0
2011-03-16,5.45,5.61,5.45,5.56,108900,5.19572947220824,5.34826464937398,5.19572947220824,5.30059740650969,114229.388418823,0.0,1.0
2011-03-17,5.48,5.6,5.46,5.58,59400,5.22432981792682,5.33873120080112,5.2052629207811,5.31966430365541,62306.9391375397,0.0,1.0
2011-03-18,5.69,5.7,5.51,5.51,175800,5.42453223795686,5.43406568652972,5.25293016364539,5.25293016364539,184403.365326254,0.0,1.0
2011-03-21,5.75,5.75,5.66,5.73,58600,5.48173292939401,5.48173292939401,5.39593189223828,5.46266603224829,61467.7884420847,0.0,1.0
2011-03-22,5.64,5.74,5.64,5.73,25500,5.37686499509256,5.47219948082115,5.37686499509256,5.46266603224829,26747.9284176307,0.0,1.0
2011-03-23,5.71,5.73,5.5435,5.61,21700,5.44359913510258,5.46266603224829,5.28486721636447,5.34826464937398,22761.962614219,0.0,1.0
2011-03-24,5.59,5.72,5.52,5.72,61500,5.32919775222827,5.45313258367543,5.26246361221825,5.45313258367543,64509.7097131093,0.0,1.0
2011-03-25,5.71,5.74,5.52,5.6,63600,5.44359913510258,5.47219948082115,5.26246361221825,5.33873120080112,66712.4802886788,0.0,1.0
2011-03-28,5.63,5.71,5.59,5.7,41800,5.3673315465197,5.44359913510258,5.32919775222827,5.43406568652972,43845.623837528,0.0,1.0
2011-03-29,5.84,5.85,5.64,5.64,126600,5.56753396654974,5.5770674151226,5.37686499509256,5.37686499509256,132795.597555767,0.0,1.0
2011-03-30,6.08,6.1,5.835,5.88,138900,5.79633673229836,5.81540362944408,5.56276724226331,5.60566776084118,145697.539498388,0.0,1.0
2011-03-31,6.1,6.11,5.91,6.04,96700,5.81540362944408,5.82493707801694,5.63426810655976,5.75820293800693,101432.340313133,0.0,1.0
2011-04-01,6.07,6.17,6.02,6.14,65000,5.7868032837255,5.8821377694541,5.73913604086121,5.85353742373552,68180.9940057253,0.0,1.0
2011-04-04,5.99,6.12,5.97,6.07,53300,5.71053569514263,5.8344705265898,5.69146879799691,5.7868032837255,55908.4150846947,0.0,1.0
2011-04-05,5.82,5.98,5.8,5.97,61100,5.54846706940403,5.70100224656977,5.52940017225831,5.69146879799691,64090.1343653817,0.0,1.0
2011-04-06,5.9,5.91,5.82,5.86,62900,5.6247346579869,5.63426810655976,5.54846706940403,5.58660086369546,65978.2234301557,0.0,1.0
2011-04-07,5.79,5.945,5.79,5.92,36200,5.51986672368545,5.66763517656477,5.51986672368545,5.64380155513262,37971.5689693424,0.0,1.0
2011-04-08,5.63,5.8725,5.62,5.84,52700,5.3673315465197,5.59851767441154,5.35779809794684,5.56753396654974,55279.0520631034,0.0,1.0
2011-04-11,5.72,5.73,5.62,5.62,68700,5.45313258367543,5.46266603224829,5.35779809794684,5.35779809794684,72062.0659722051,0.0,1.0
2011-04-12,5.56,5.7,5.56,5.68,50400,5.30059740650969,5.43406568652972,5.30059740650969,5.414998789384,52866.49381367,0.0,1.0
2011-04-13,5.45,5.61,5.45,5.58,67400,5.19572947220824,5.34826464937398,5.19572947220824,5.31966430365541,70698.4460920905,0.0,1.0
2011-04-14,5.59,5.59,5.4,5.4,72700,5.32919775222827,5.32919775222827,5.14806222934394,5.14806222934394,76257.8194494804,0.0,1.0
2011-04-15,5.65,5.67,5.51,5.57,66900,5.38639844366542,5.40546534081114,5.25293016364539,5.31013085508255,70173.9769074311,0.0,1.0
2011-04-18,5.49,5.61,5.45,5.55,83300,5.23386326649967,5.34826464937398,5.19572947220824,5.29106395793683,87376.5661642603,0.0,1.0
2011-04-19,5.39,5.52,5.37,5.52,75500,5.13852878077108,5.26246361221825,5.11946188362536,5.26246361221825,79194.8468835732,0.0,1.0
2011-04-20,5.47,5.5,5.39,5.49,45800,5.21479636935396,5.24339671507253,5.13852878077108,5.23386326649967,48041.3773148033,0.0,1.0
2011-04-21,5.43,5.51,5.39,5.51,34300,5.17666257506252,5.25293016364539,5.13852878077108,5.25293016364539,35978.5860676366,0.0,1.0
2011-04-25,5.4,5.48,5.38,5.41,107500,5.14806222934394,5.22432981792682,5.12899533219822,5.1575956779168,112760.874701776,0.0,1.0
2011-04-26,5.66,5.74,5.41,5.41,164700,5.39593189223828,5.47219948082115,5.1575956779168,5.1575956779168,172760.149426815,0.0,1.0
2011-04-27,5.78,5.8,5.554,5.63,57800,5.51033327511259,5.52940017225831,5.29487733736597,5.3673315465197,60628.6377466295,0.0,1.0
2011-04-28,5.74,5.75,5.63,5.74,49600,5.47219948082115,5.48173292939401,5.3673315465197,5.47219948082115,52027.343118215,0.0,1.0
2011-04-29,5.84,6.01,5.5,5.66,143000,5.56753396654974,5.72960259228835,5.24339671507253,5.39593189223828,149998.186812596,0.0,1.0
2011-05-02,5.72,5.88,5.71,5.88,68000,5.45313258367543,5.60566776084118,5.44359913510258,5.60566776084118,71327.8091136819,0.0,1.0
2011-05-03,5.49,5.72,5.23,5.23,78000,5.23386326649967,5.45313258367543,4.98599360360534,4.98599360360534,81817.1928068704,0.0,1.0
2011-05-04,5.39,5.57,5.38,5.5,71000,5.13852878077108,5.31013085508255,5.12899533219822,5.24339671507253,74474.6242216384,0.0,1.0
2011-05-05,5.32,5.48,5.31,5.35,80900,5.07179464076107,5.22432981792682,5.06226119218821,5.10039498647965,84859.114077895,0.0,1.0
2011-05-06,5.39,5.46,5.31,5.39,53100,5.13852878077108,5.2052629207811,5.06226119218821,5.13852878077108,55698.627410831,0.0,1.0
2011-05-09,5.46,5.51,5.36,5.36,41000,5.2052629207811,5.25293016364539,5.10992843505251,5.10992843505251,43006.4731420728,0.0,1.0
2011-05-10,5.62,5.62,5.46,5.51,48100,5.35779809794684,5.35779809794684,5.2052629207811,5.25293016364539,50453.9355642367,0.0,1.0
2011-05-11,5.69,5.72,5.42,5.57,119900,5.42453223795686,5.45313258367543,5.16712912648966,5.31013085508255,125767.71048133,0.0,1.0
2011-05-12,5.74,5.75,5.52,5.62,44000,5.47219948082115,5.48173292939401,5.26246361221825,5.35779809794684,46153.2882500294,0.0,1.0
2011-05-13,5.47,5.77,5.44,5.76,59900,5.21479636935396,5.50079982653973,5.18619602363538,5.49126637796687,62831.4083221991,0.0,1.0
2011-05-16,5.36,5.55,5.36,5.44,71500,5.10992843505251,5.29106395793683,5.10992843505251,5.18619602363538,74999.0934062977,0.0,1.0
2011-05-17,5.34,5.365,5.3,5.33,46100,5.09086153790679,5.11469515933893,5.05272774361535,5.08132808933393,48356.058825599,0.0,1.0
2011-05-18,5.51,5.52,5.3301,5.34,50600,5.25293016364539,5.26246361221825,5.08142342381966,5.09086153790679,53076.2814875339,0.0,1.0
2011-05-19,5.4,5.55,5.35,5.55,43800,5.14806222934394,5.29106395793683,5.10039498647965,5.29106395793683,45943.5005761657,0.0,1.0
2011-05-20,5.3,5.4,5.3,5.37,57500,5.05272774361535,5.14806222934394,5.05272774361535,5.11946188362536,60313.9562358339,0.0,1.0
2011-05-23,5.2,5.29,5.2,5.25,63100,4.95739325788676,5.04319429504249,4.95739325788676,5.00506050075105,66188.0111040195,0.0,1.0
2011-05-24,5.15,5.26,5.15,5.21,83000,4.90972601502246,5.01459394932391,4.90972601502246,4.96692670645962,87061.8846534646,0.0,1.0
2011-05-25,5.47,5.47,5.14,5.14,84500,5.21479636935396,5.21479636935396,4.9001925664496,4.9001925664496,88635.2922074428,0.0,1.0
2011-05-26,5.56,5.6,5.43,5.43,69100,5.30059740650969,5.33873120080112,5.17666257506252,5.17666257506252,72481.6413199325,0.0,1.0
2011-05-27,5.71,5.75,5.6,5.6,130700,5.44359913510258,5.48173292939401,5.33873120080112,5.33873120080112,137096.244869974,0.0,1.0
2011-05-31,5.61,5.75,5.5,5.75,164400,5.34826464937398,5.48173292939401,5.24339671507253,5.48173292939401,172445.467916019,0.0,1.0
2011-06-01,5.31,5.61,5.31,5.61,91900,5.06226119218821,5.34826464937398,5.06226119218821,5.34826464937398,96397.4361404024,0.0,1.0
2011-06-02,5.45,5.52,5.31,5.31,51200,5.19572947220824,5.26246361221825,5.06226119218821,5.06226119218821,53705.6445091251,0.0,1.0
2011-06-03,5.31,5.43,5.31,5.33,90600,5.06226119218821,5.17666257506252,5.06226119218821,5.08132808933393,95033.8162602878,0.0,1.0
2011-06-06,5.23,5.3,5.21,5.26,82200,4.98599360360534,5.05272774361535,4.96692670645962,5.01459394932391,86222.7339580095,0.0,1.0
2011-06-07,5.38,5.5,5.23,5.27,73900,5.12899533219822,5.24339671507253,4.98599360360534,5.02412739789677,77516.5454926631,0.0,1.0
2011-06-08,5.47,5.54,5.37,5.37,84900,5.21479636935396,5.28153050936397,5.11946188362536,5.11946188362536,89054.8675551703,0.0,1.0
2011-06-09,5.59,5.64,5.38,5.48,82300,5.32919775222827,5.37686499509256,5.12899533219822,5.22432981792682,86327.6277949413,0.0,1.0
2011-06-10,5.35,5.54,5.32,5.54,69400,5.10039498647965,5.28153050936397,5.07179464076107,5.28153050936397,72796.3228307282,0.0,1.0
2011-06-13,5.29,5.43,5.29,5.37,81000,5.04319429504249,5.17666257506252,5.04319429504249,5.11946188362536,84964.0079148269,0.0,1.0
2011-06-14,5.41,5.41,5.27,5.35,56300,5.1575956779168,5.1575956779168,5.02412739789677,5.10039498647965,59055.2301926513,0.0,1.0
2011-06-15,5.26,5.35,5.25,5.33,53000,5.01459394932391,5.10039498647965,5.00506050075105,5.08132808933393,55593.7335738991,0.0,1.0
2011-06-16,5.32,5.46,5.26,5.26,67700,5.07179464076107,5.2052629207811,5.01459394932391,5.01459394932391,71013.1276028862,0.0,1.0
2011-06-17,5.18,5.37,5.16,5.36,155300,4.93832636074104,5.11946188362536,4.91925946359532,5.10992843505251,162900.128755217,0.0,1.0
2011-06-20,5.33,5.35,5.14,5.14,44700,5.08132808933393,5.10039498647965,4.9001925664496,4.9001925664496,46887.5451085526,0.0,1.0
2011-06-21,5.41,5.46,5.21,5.31,71600,5.1575956779168,5.2052629207811,4.96692670645962,5.06226119218821,75103.9872432297,0.0,1.0
2011-06-22,5.24,5.41,5.24,5.36,36800,4.9955270521782,5.1575956779168,4.9955270521782,5.10992843505251,38600.9319909337,0.0,1.0
2011-06-23,5.33,5.37,5.1499,5.2,63900,5.08132808933393,5.11946188362536,4.90963068053673,4.95739325788676,67027.1617994745,0.0,1.0
2011-06-24,5.5,5.56,5.2399,5.35,293800,5.24339671507253,5.30059740650969,4.99543171769247,5.10039498647965,308178.092905878,0.0,1.0
2011-06-27,5.5,5.55,5.34,5.49,69900,5.24339671507253,5.29106395793683,5.09086153790679,5.23386326649967,73320.7920153877,0.0,1.0
2011-06-28,5.52,5.56,5.42,5.51,74900,5.26246361221825,5.30059740650969,5.16712912648966,5.25293016364539,78565.4838619819,0.0,1.0
2011-06-29,5.55,5.58,5.47,5.55,75400,5.29106395793683,5.31966430365541,5.21479636935396,5.29106395793683,79089.9530466413,0.0,1.0
2011-06-30,5.6,5.6,5.5,5.57,62100,5.33873120080112,5.33873120080112,5.24339671507253,5.31013085508255,65139.0727347007,0.0,1.0
2011-07-01,5.6,5.64,5.52,5.52,98400,5.33873120080112,5.37686499509256,5.26246361221825,5.26246361221825,103215.535540975,0.0,1.0
2011-07-05,5.72,5.73,5.51,5.58,73900,5.45313258367543,5.46266603224829,5.25293016364539,5.31966430365541,77516.5454926631,0.0,1.0
2011-07-06,5.85,5.85,5.61,5.72,77600,5.5770674151226,5.5770674151226,5.34826464937398,5.45313258367543,81397.6174591428,0.0,1.0
2011-07-07,5.91,5.979,5.83,5.89,66600,5.63426810655976,5.70004890171249,5.55800051797688,5.61520120941404,69859.2953966354,0.0,1.0
2011-07-08,5.83,5.9,5.68,5.82,70100,5.55800051797688,5.6247346579869,5.414998789384,5.54846706940403,73530.5796892515,0.0,1.0
2011-07-11,5.83,5.85,5.7,5.74,62000,5.55800051797688,5.5770674151226,5.43406568652972,5.47219948082115,65034.1788977688,0.0,1.0
2011-07-12,5.85,5.92,5.67,5.8,74600,5.5770674151226,5.64380155513262,5.40546534081114,5.52940017225831,78250.8023511863,0.0,1.0
2011-07-13,5.92,6.0,5.8336,5.87,78500,5.64380155513262,5.72006914371549,5.56143255946311,5.59613431226832,82341.6619915297,0.0,1.0
2011-07-14,5.95,6.0,5.9,5.96,74100,5.67240190085119,5.72006914371549,5.6247346579869,5.68193534942405,77726.3331665269,0.0,1.0
2011-07-15,5.93,5.99,5.88,5.96,67800,5.65333500370548,5.71053569514263,5.60566776084118,5.68193534942405,71118.021439818,0.0,1.0
2011-07-18,5.77,5.88,5.71,5.88,39500,5.50079982653973,5.60566776084118,5.44359913510258,5.60566776084118,41433.0655880946,0.0,1.0
2011-07-19,5.95,5.9665,5.67,5.79,113700,5.67240190085119,5.68813209099641,5.40546534081114,5.51986672368545,119264.292591553,0.0,1.0
2011-07-20,5.79,5.96,5.75,5.96,69400,5.51986672368545,5.68193534942405,5.48173292939401,5.68193534942405,72796.3228307282,0.0,1.0
2011-07-21,5.92,5.94,5.81,5.84,52300,5.64380155513262,5.66286845227834,5.53893362083117,5.56753396654974,54859.4767153759,0.0,1.0
2011-07-22,5.78,5.93,5.76,5.93,37400,5.51033327511259,5.65333500370548,5.49126637796687,5.65333500370548,39230.295012525,0.0,1.0
2011-07-25,5.7,5.75,5.6403,5.69,45334,5.43406568652972,5.48173292939401,5.37715099854975,5.42453223795686,47552.5720347007,0.0,1.0
2011-07-26,5.67,5.7799,5.61,5.72,58161,5.40546534081114,5.51023794062686,5.34826464937398,5.45313258367543,61007.3044979536,0.0,1.0
2011-07-27,5.53,5.66,5.47,5.59,97700,5.27199706079111,5.39593189223828,5.21479636935396,5.32919775222827,102481.278682452,0.0,1.0
2011-07-28,5.42,5.98,5.35,5.98,152400,5.16712912648966,5.70100224656977,5.10039498647965,5.70100224656977,159858.207484193,0.0,1.0
2011-07-29,5.77,5.78,5.37,5.44,105000,5.50079982653973,5.51033327511259,5.11946188362536,5.18619602363538,110138.528778479,0.0,1.0
2011-08-01,5.71,5.89,5.65,5.89,89400,5.44359913510258,5.61520120941404,5.38639844366542,5.61520120941404,93775.0902171052,0.0,1.0
2011-08-02,5.45,5.728,5.44,5.65,89300,5.19572947220824,5.46075934253372,5.18619602363538,5.38639844366542,93670.1963801733,0.0,1.0
2011-08-03,5.59,5.64,5.38,5.49,93200,5.32919775222827,5.37686499509256,5.12899533219822,5.23386326649967,97761.0560205168,0.0,1.0
2011-08-04,5.39,5.66,5.39,5.52,123100,5.13852878077108,5.39593189223828,5.13852878077108,5.26246361221825,129124.313263151,0.0,1.0
2011-08-05,5.26,5.42,5.1,5.42,119700,5.01459394932391,5.16712912648966,4.86205877215817,5.16712912648966,125557.922807466,0.0,1.0
2011-08-08,5.07,5.46,5.07,5.08,207000,4.83345842643959,5.2052629207811,4.83345842643959,4.84299187501245,217130.242449002,0.0,1.0
2011-08-09,5.44,5.44,4.85,5.14,214300,5.18619602363538,5.18619602363538,4.62372255783669,4.9001925664496,224787.49254503,0.0,1.0
2011-08-10,4.96,5.34,4.92,5.27,156400,4.72859049213814,5.09086153790679,4.6904566978467,5.02412739789677,164053.960961468,0.0,1.0
2011-08-11,5.17,5.35,4.92,4.96,141000,4.92879291216818,5.10039498647965,4.6904566978467,4.72859049213814,147900.310073958,0.0,1.0
2011-08-12,5.16,5.34,5.12,5.22,64400,4.91925946359532,5.09086153790679,4.88112566930389,4.97646015503248,67551.630984134,0.0,1.0
2011-08-15,5.33,5.35,5.12,5.22,90900,5.08132808933393,5.10039498647965,4.88112566930389,4.97646015503248,95348.4977710835,0.0,1.0
2011-08-16,5.37,5.41,5.1,5.25,144700,5.11946188362536,5.1575956779168,4.86205877215817,5.00506050075105,151781.382040438,0.0,1.0
2011-08-17,5.52,5.52,5.31,5.37,118200,5.26246361221825,5.26246361221825,5.06226119218821,5.11946188362536,123984.515253488,0.0,1.0
2011-08-18,5.1,5.35,5.05,5.31,118200,4.86205877215817,5.10039498647965,4.81439152929387,5.06226119218821,123984.515253488,0.0,1.0
2011-08-19,4.97,5.19,4.93,5.0,85600,4.738123940711,4.9478598093139,4.69999014641956,4.76672428642958,89789.1244136936,0.0,1.0
2011-08-22,4.83,5.15,4.8,5.13,79800,4.60465566069097,4.90972601502246,4.57605531497239,4.89065911787674,83705.2818716443,0.0,1.0
2011-08-23,5.11,5.16,4.87,4.87,132200,4.87159222073103,4.91925946359532,4.64278945498241,4.64278945498241,138669.652423952,0.0,1.0
2011-08-24,5.14,5.19,5.01,5.07,59600,4.9001925664496,4.9478598093139,4.77625773500243,4.83345842643959,62516.7268114035,0.0,1.0
2011-08-25,4.89,5.21,4.86,5.18,104600,4.66185635212812,4.96692670645962,4.63325600640955,4.93832636074104,109718.953430752,0.0,1.0
2011-08-26,5.05,5.07,4.83,4.84,47000,4.81439152929387,4.83345842643959,4.60465566069097,4.61418910926383,49300.103357986,0.0,1.0
2011-08-29,5.3,5.31,5.01,5.11,81500,5.05272774361535,5.06226119218821,4.77625773500243,4.87159222073103,85488.4770994863,0.0,1.0
2011-08-30,5.21,5.25,5.064,5.25,58000,4.96692670645962,5.00506050075105,4.82773835729587,5.00506050075105,60838.4254204933,0.0,1.0
2011-08-31,5.11,5.23,5.05,5.22,118200,4.87159222073103,4.98599360360534,4.81439152929387,4.97646015503248,123984.515253488,0.0,1.0
2011-09-01,5.02,5.14,4.98,5.12,89800,4.78579118357529,4.9001925664496,4.74765738928386,4.88112566930389,94194.6655648328,0.0,1.0
2011-09-02,4.85,4.95,4.84,4.9,95000,4.62372255783669,4.71905704356528,4.61418910926383,4.67138980070098,99649.1450852908,0.0,1.0
2011-09-06,4.71,4.8,4.6199,4.76,105700,4.49025427781666,4.57605531497239,4.4043579061752,4.53792152068096,110872.785637002,0.0,1.0
2011-09-07,4.97,5.0,4.78,4.8,92600,4.738123940711,4.76672428642958,4.55698841782667,4.57605531497239,97131.6929989255,0.0,1.0
2011-09-08,4.88,4.98,4.84,4.9,76700,4.65232290355527,4.74765738928386,4.61418910926383,4.67138980070098,80453.5729267558,0.0,1.0
2011-09-09,4.83,4.9,4.68,4.8,127500,4.60465566069097,4.67138980070098,4.46165393209808,4.57605531497239,133739.642088153,0.0,1.0
2011-09-12,4.94,4.96,4.71,4.71,117800,4.70952359499242,4.72859049213814,4.49025427781666,4.49025427781666,123564.939905761,0.0,1.0
2011-09-13,4.89,4.97,4.79,4.97,71600,4.66185635212812,4.738123940711,4.56652186639953,4.738123940711,75103.9872432298,0.0,1.0
2011-09-14,5.01,5.08,4.8,4.92,70600,4.77625773500243,4.84299187501245,4.57605531497239,4.6904566978467,74055.0488739109,0.0,1.0
2011-09-15,4.98,5.03,4.87,5.03,50000,4.74765738928386,4.79532463214815,4.64278945498241,4.79532463214815,52446.9184659425,0.0,1.0
2011-09-16,5.03,5.03,4.85,5.01,129200,4.79532463214815,4.79532463214815,4.62372255783669,4.77625773500243,135522.837315996,0.0,1.0
2011-09-19,4.84,4.96,4.8,4.89,81900,4.61418910926383,4.72859049213814,4.57605531497239,4.66185635212812,85908.0524472138,0.0,1.0
2011-09-20,4.73,4.92,4.72,4.89,45000,4.50932117496238,4.6904566978467,4.49978772638952,4.66185635212812,47202.2266193483,0.0,1.0
2011-09-21,4.58,4.82,4.57,4.72,61900,4.36631944636949,4.59512221211811,4.35678599779663,4.49978772638952,64929.2850608369,0.0,1.0
2011-09-22,4.47,4.67,4.37,4.47,125200,4.26145151206804,4.45212048352522,4.16611702633945,4.26145151206804,131327.08383872,0.0,1.0
2011-09-23,4.53,4.67,4.46,4.46,67100,4.3186522035052,4.45212048352522,4.25191806349518,4.25191806349518,70383.7645812948,0.0,1.0
2011-09-26,4.5,4.63,4.48,4.61,66400,4.29005185778662,4.41398668923379,4.2709849606409,4.39491979208807,69649.5077227716,0.0,1.0
2011-09-27,4.59,4.65,4.49,4.64,127100,4.37585289494235,4.43305358637951,4.28051840921376,4.42352013780665,133320.066740426,0.0,1.0
2011-09-28,4.41,4.7,4.41,4.57,78600,4.20425082063089,4.4807208292438,4.20425082063089,4.35678599779663,82446.5558284616,0.0,1.0
2011-09-29,4.56,4.629,4.35,4.55,79600,4.34725254922377,4.4130333443765,4.14705012919373,4.33771910065091,83495.4941977806,0.0,1.0
2011-09-30,4.49,4.6,4.45,4.45,106500,4.28051840921376,4.38538634351521,4.24238461492232,4.24238461492232,111711.936332458,0.0,1.0
2011-10-03,4.26,4.48,4.24,4.45,210300,4.061249092038,4.2709849606409,4.04218219489228,4.24238461492232,220591.739067754,0.0,1.0
2011-10-04,4.46,4.5,4.22,4.22,288600,4.25191806349518,4.29005185778662,4.02311529774656,4.02311529774656,302723.61338542,0.0,1.0
2011-10-05,4.37,4.52,4.35,4.51,69100,4.16611702633945,4.30911875493234,4.14705012919373,4.29958530635948,72481.6413199326,0.0,1.0
2011-10-06,4.5,4.57,4.32,4.32,93000,4.29005185778662,4.35678599779663,4.11844978347515,4.11844978347515,97551.2683466531,0.0,1.0
2011-10-07,4.26,4.58,4.23,4.58,113900,4.061249092038,4.36631944636949,4.03264874631942,4.36631944636949,119474.080265417,0.0,1.0
2011-10-10,4.49,4.49,4.27,4.3,119900,4.28051840921376,4.28051840921376,4.07078254061086,4.09938288632943,125767.71048133,0.0,1.0
2011-10-11,4.45,4.47,4.3,4.44,86800,4.24238461492232,4.26145151206804,4.09938288632943,4.23285116634946,91047.8504568763,0.0,1.0
2011-10-12,4.59,4.6,4.45,4.5,103800,4.37585289494235,4.38538634351521,4.24238461492232,4.29005185778662,108879.802735297,0.0,1.0
2011-10-13,4.52,4.56,4.45,4.56,88700,4.30911875493234,4.34725254922377,4.24238461492232,4.34725254922377,93040.8333585819,0.0,1.0
2011-10-14,4.74,4.74,4.46,4.55,79800,4.51885462353524,4.51885462353524,4.25191806349518,4.33771910065091,83705.2818716442,0.0,1.0
2011-10-17,4.61,4.703,4.55,4.7,90400,4.39491979208807,4.48358086381566,4.33771910065091,4.4807208292438,94824.0285864241,0.0,1.0
2011-10-18,4.72,4.78,4.51,4.62,124900,4.49978772638952,4.55698841782667,4.29958530635948,4.40445324066093,131012.402327924,0.0,1.0
2011-10-19,4.53,4.75,4.5,4.72,70100,4.3186522035052,4.5283880721081,4.29005185778662,4.49978772638952,73530.5796892513,0.0,1.0
2011-10-20,4.65,4.69,4.44,4.53,139400,4.43305358637951,4.47118738067094,4.23285116634946,4.3186522035052,146222.008683048,0.0,1.0
2011-10-21,4.65,4.74,4.56,4.74,88800,4.43305358637951,4.51885462353524,4.34725254922377,4.51885462353524,93145.7271955138,0.0,1.0
2011-10-24,4.92,4.92,4.6,4.68,101500,4.6904566978467,4.6904566978467,4.38538634351521,4.46165393209808,106467.244485863,0.0,1.0
2011-10-25,4.69,4.88,4.661,4.85,84300,4.47118738067094,4.65232290355527,4.44354037980965,4.62372255783669,88425.5045335791,0.0,1.0
2011-10-26,4.76,4.82,4.65,4.77,94000,4.53792152068096,4.59512221211811,4.43305358637951,4.54745496925381,98600.2067159718,0.0,1.0
2011-10-27,4.84,4.92,4.63,4.8,173900,4.61418910926383,4.6904566978467,4.41398668923379,4.57605531497239,182410.382424548,0.0,1.0
2011-10-28,4.98,5.02,4.85,4.88,122400,4.74765738928386,4.78579118357529,4.62372255783669,4.65232290355527,128390.056404627,0.0,1.0
2011-10-31,4.61,4.89,4.6,4.85,196500,4.39491979208807,4.66185635212812,4.38538634351521,4.62372255783669,206116.389571154,0.0,1.0
2011-11-01,4.49,4.71,4.4498,4.56,150000,4.28051840921376,4.49025427781666,4.24219394595086,4.34725254922377,157340.755397828,0.0,1.0
2011-11-02,4.67,4.68,4.51,4.59,128700,4.45212048352522,4.46165393209808,4.29958530635948,4.37585289494235,134998.368131336,0.0,1.0
2011-11-03,4.99,4.99,4.65,4.7,94800,4.75719083785672,4.75719083785672,4.43305358637951,4.4807208292438,99439.357411427,0.0,1.0
2011-11-04,4.69,4.9,4.66,4.9,47800,4.47118738067094,4.67138980070098,4.44258703495236,4.67138980070098,50139.2540534411,0.0,1.0
2011-11-07,4.82,4.86,4.67,4.69,46400,4.59512221211811,4.63325600640955,4.45212048352522,4.47118738067094,48670.7403363947,0.0,1.0
2011-11-08,4.95,5.0,4.74,4.89,52000,4.71905704356528,4.76672428642958,4.51885462353524,4.66185635212812,54544.7952045802,0.0,1.0
2011-11-09,4.6,4.8218,4.58,4.77,111800,4.38538634351521,4.59683823286122,4.36631944636949,4.54745496925381,117271.309689847,0.0,1.0
2011-11-10,4.7,4.72,4.59,4.71,85700,4.4807208292438,4.49978772638952,4.37585289494235,4.49025427781666,89894.0182506255,0.0,1.0
2011-11-11,4.77,4.8,4.67,4.67,60800,4.54745496925381,4.57605531497239,4.45212048352522,4.45212048352522,63775.4528545862,0.0,1.0
2011-11-14,4.7,4.75,4.66,4.71,76200,4.4807208292438,4.5283880721081,4.44258703495236,4.49025427781666,79929.1037420964,0.0,1.0
2011-11-15,4.87,4.88,4.7,4.7,49500,4.64278945498241,4.65232290355527,4.4807208292438,4.4807208292438,51922.4492812831,0.0,1.0
2011-11-16,4.67,4.78,4.65,4.78,126300,4.45212048352522,4.55698841782667,4.43305358637951,4.55698841782667,132480.916044971,0.0,1.0
2011-11-17,4.51,4.6555,4.48,4.65,90200,4.29958530635948,4.43829698309458,4.2709849606409,4.43305358637951,94614.2409125602,0.0,1.0
2011-11-18,4.35,4.5899,4.32,4.51,126400,4.14705012919373,4.37575756045662,4.11844978347515,4.29958530635948,132585.809881903,0.0,1.0
2011-11-21,4.23,4.41,4.19,4.29,100900,4.03264874631942,4.20425082063089,3.99451495202798,4.08984943775658,105837.881464272,0.0,1.0
2011-11-22,4.27,4.39,4.25,4.25,123200,4.07078254061086,4.18518392348517,4.05171564346514,4.05171564346514,129229.207100082,0.0,1.0
2011-11-23,4.09,4.32,4.06,4.25,110500,3.89918046629939,4.11844978347515,3.87058012058081,4.05171564346514,115907.689809733,0.0,1.0
2011-11-25,4.06,4.12,4.02,4.06,29500,3.87058012058081,3.92778081201797,3.83244632628938,3.87058012058081,30943.6818949061,0.0,1.0
2011-11-28,4.09,4.32,4.04,4.22,153500,3.89918046629939,4.11844978347515,3.8515132234351,4.02311529774656,161012.039690444,0.0,1.0
2011-11-29,4.01,4.14,4.0,4.08,115800,3.82291287771652,3.94684770916369,3.81337942914366,3.88964701772653,121467.063167123,0.0,1.0
2011-11-30,4.12,4.34,4.12,4.21,935600,3.92778081201797,4.13751668062087,3.92778081201797,4.0135818491737,981386.738334717,0.0,1.0
2011-12-01,4.31,4.47,4.15,4.15,166300,4.10891633490229,4.26145151206804,3.95638115773655,3.95638115773655,174438.450817725,0.0,1.0
2011-12-02,4.45,4.5182,4.31,4.41,87000,4.24238461492232,4.30740273418922,4.10891633490229,4.20425082063089,91257.6381307401,0.0,1.0
2011-12-05,4.47,4.57,4.4,4.54,116200,4.26145151206804,4.35678599779663,4.19471737205803,4.32818565207805,121886.63851485,0.0,1.0
2011-12-06,4.53,4.61,4.35,4.46,69100,4.3186522035052,4.39491979208807,4.14705012919373,4.25191806349518,72481.6413199325,0.0,1.0
2011-12-07,4.54,4.63,4.35,4.49,77000,4.32818565207805,4.41398668923379,4.14705012919373,4.28051840921376,80768.2544375516,0.0,1.0
2011-12-08,4.22,4.5,4.22,4.5,100600,4.02311529774656,4.29005185778662,4.02311529774656,4.29005185778662,105523.199953476,0.0,1.0
2011-12-09,4.41,4.45,4.2,4.26,116000,4.20425082063089,4.24238461492232,4.00404840060084,4.061249092038,121676.850840987,0.0,1.0
2011-12-12,4.27,4.35,4.25,4.35,89100,4.07078254061086,4.14705012919373,4.05171564346514,4.14705012919373,93460.4087063095,0.0,1.0
2011-12-13,4.13,4.44,4.12,4.33,179900,3.93731426059083,4.23285116634946,3.92778081201797,4.12798323204801,188704.012640461,0.0,1.0
2011-12-14,4.37,4.38,4.08,4.08,109800,4.16611702633945,4.17565047491231,3.88964701772653,3.88964701772653,115173.43295121,0.0,1.0
2011-12-15,4.46,4.46,4.38,4.44,89200,4.25191806349518,4.25191806349518,4.17565047491231,4.23285116634946,93565.3025432415,0.0,1.0
2011-12-16,4.67,4.74,4.48,4.48,380000,4.45212048352522,4.51885462353524,4.2709849606409,4.2709849606409,398596.580341164,0.0,1.0
2011-12-19,4.61,4.73,4.56,4.68,128800,4.39491979208807,4.50932117496238,4.34725254922377,4.46165393209808,135103.261968268,0.0,1.0
2011-12-20,4.82,4.85,4.65,4.72,155400,4.59512221211811,4.62372255783669,4.43305358637951,4.49978772638952,163005.022592149,0.0,1.0
2011-12-21,4.81,4.89,4.62,4.74,57200,4.58558876354525,4.66185635212812,4.40445324066093,4.51885462353524,59999.2747250383,0.0,1.0
2011-12-22,4.91,4.93,4.79,4.83,41900,4.68092324927384,4.69999014641956,4.56652186639953,4.60465566069097,43950.5176744599,0.0,1.0
2011-12-23,4.91,4.99,4.85,4.94,52000,4.68092324927384,4.75719083785672,4.62372255783669,4.70952359499242,54544.7952045803,0.0,1.0
2011-12-27,4.95,4.9701,4.88,4.88,54500,4.71905704356528,4.73821927519673,4.65232290355527,4.65232290355527,57167.1411278774,0.0,1.0
2011-12-28,4.73,4.95,4.71,4.92,61800,4.50932117496238,4.71905704356528,4.49025427781666,4.6904566978467,64824.3912239049,0.0,1.0
2011-12-29,4.82,4.94,4.7,4.7,79700,4.59512221211811,4.70952359499242,4.4807208292438,4.4807208292438,83600.3880347124,0.0,1.0
2011-12-30,4.8,4.88,4.72,4.8,102400,4.57605531497239,4.65232290355527,4.49978772638952,4.57605531497239,107411.28901825,0.0,1.0
2012-01-03,4.81,4.98,4.78,4.92,100100,4.58558876354525,4.74765738928386,4.55698841782667,4.6904566978467,104998.730768817,0.0,1.0
2012-01-04,4.91,4.98,4.77,4.77,40600,4.68092324927384,4.74765738928386,4.54745496925381,4.54745496925381,42586.8977943454,0.0,1.0
2012-01-05,4.88,4.98,4.8,4.86,39400,4.65232290355527,4.74765738928386,4.57605531497239,4.63325600640955,41328.1717511627,0.0,1.0
2012-01-06,4.9,5.025,4.89,4.9,61200,4.67138980070098,4.79055790786172,4.66185635212812,4.67138980070098,64195.0282023137,0.0,1.0
2012-01-09,5.19,5.23,4.93,4.94,139800,4.9478598093139,4.98599360360534,4.69999014641956,4.70952359499242,146641.584030775,0.0,1.0
2012-01-10,5.21,5.31,5.12,5.24,100000,4.96692670645962,5.06226119218821,4.88112566930389,4.9955270521782,104893.836931885,0.0,1.0
2012-01-11,5.29,5.37,5.07,5.17,78900,5.04319429504249,5.11946188362536,4.83345842643959,4.92879291216818,82761.2373392573,0.0,1.0
2012-01-12,5.37,5.4,5.21,5.29,69400,5.11946188362536,5.14806222934394,4.96692670645962,5.04319429504249,72796.3228307283,0.0,1.0
2012-01-13,5.11,5.35,5.0749,5.29,71700,4.87159222073103,5.10039498647965,4.83812981624029,5.04319429504249,75208.8810801615,0.0,1.0
2012-01-17,5.08,5.1599,5.01,5.11,97500,4.84299187501245,4.91916412910959,4.77625773500243,4.87159222073103,102271.491008588,0.0,1.0
2012-01-18,5.3,5.3,4.91,5.07,43200,5.05272774361535,5.05272774361535,4.68092324927384,4.83345842643959,45314.1375545743,0.0,1.0
2012-01-19,5.3,5.33,5.16,5.29,41100,5.05272774361535,5.08132808933393,4.91925946359532,5.04319429504249,43111.3669790048,0.0,1.0
2012-01-20,5.32,5.35,5.17,5.29,49800,5.07179464076107,5.10039498647965,4.92879291216818,5.04319429504249,52237.1307920787,0.0,1.0
2012-01-23,5.29,5.32,5.21,5.29,29100,5.04319429504249,5.07179464076107,4.96692670645962,5.04319429504249,30524.1065471786,0.0,1.0
2012-01-24,5.33,5.34,5.23,5.23,50300,5.08132808933393,5.09086153790679,4.98599360360534,4.98599360360534,52761.5999767382,0.0,1.0
2012-01-25,5.5,5.5,5.27,5.34,61600,5.24339671507253,5.24339671507253,5.02412739789677,5.09086153790679,64614.6035500412,0.0,1.0
2012-01-26,5.45,5.52,5.32,5.5,89900,5.19572947220824,5.26246361221825,5.07179464076107,5.24339671507253,94299.5594017646,0.0,1.0
2012-01-27,5.3,5.44,5.24,5.41,61400,5.05272774361535,5.18619602363538,4.9955270521782,5.1575956779168,64404.8158761774,0.0,1.0
2012-01-30,5.37,5.48,5.22,5.24,53900,5.11946188362536,5.22432981792682,4.97646015503248,4.9955270521782,56537.7781062861,0.0,1.0
2012-01-31,5.34,5.46,5.33,5.43,109500,5.09086153790679,5.2052629207811,5.08132808933393,5.17666257506252,114858.751440414,0.0,1.0
2012-02-01,5.57,5.57,5.3201,5.36,86600,5.31013085508255,5.31013085508255,5.0718899752468,5.10992843505251,90838.0627830124,0.0,1.0
2012-02-02,5.84,5.84,5.55,5.59,103900,5.56753396654974,5.56753396654974,5.29106395793683,5.32919775222827,108984.696572229,0.0,1.0
2012-02-03,5.85,6.02,5.82,5.9,126100,5.5770674151226,5.73913604086121,5.54846706940403,5.6247346579869,132271.128371107,0.0,1.0
2012-02-06,5.71,5.85,5.61,5.83,61600,5.44359913510258,5.5770674151226,5.34826464937398,5.55800051797688,64614.6035500411,0.0,1.0
2012-02-07,5.86,5.94,5.65,5.65,46300,5.58660086369546,5.66286845227834,5.38639844366542,5.38639844366542,48565.8464994628,0.0,1.0
2012-02-08,5.88,5.9,5.75,5.85,32600,5.60566776084118,5.6247346579869,5.48173292939401,5.5770674151226,34195.3908397945,0.0,1.0
2012-02-09,5.75,5.87,5.71,5.87,42700,5.48173292939401,5.59613431226832,5.44359913510258,5.59613431226832,44789.6683699149,0.0,1.0
2012-02-10,5.66,5.74,5.61,5.67,25500,5.39593189223828,5.47219948082115,5.34826464937398,5.40546534081114,26747.9284176307,0.0,1.0
2012-02-13,5.72,5.8,5.69,5.75,33300,5.45313258367543,5.52940017225831,5.42453223795686,5.48173292939401,34929.6476983177,0.0,1.0
2012-02-14,5.56,5.73,5.52,5.73,40100,5.30059740650969,5.46266603224829,5.26246361221825,5.46266603224829,42062.4286096859,0.0,1.0
2012-02-15,5.49,5.62,5.31,5.61,91600,5.23386326649967,5.35779809794684,5.06226119218821,5.34826464937398,96082.7546296068,0.0,1.0
2012-02-16,5.98,6.0,5.23,5.37,92800,5.70100224656977,5.72006914371549,4.98599360360534,5.11946188362536,97341.4806727894,0.0,1.0
2012-02-17,5.67,5.98,5.57,5.95,52500,5.40546534081114,5.70100224656977,5.31013085508255,5.67240190085119,55069.2643892396,0.0,1.0
2012-02-21,5.29,5.71,5.0,5.66,164900,5.04319429504249,5.44359913510258,4.76672428642958,5.39593189223828,172969.937100678,0.0,1.0
2012-02-22,5.19,5.41,5.17,5.3,53900,4.9478598093139,5.1575956779168,4.92879291216818,5.05272774361535,56537.778106286,0.0,1.0
2012-02-23,5.4,5.42,5.13,5.23,64300,5.14806222934394,5.16712912648966,4.89065911787674,4.98599360360534,67446.7371472021,0.0,1.0
2012-02-24,5.5,5.79,5.49,5.49,167200,5.24339671507253,5.51986672368545,5.23386326649967,5.23386326649967,175382.495350112,0.0,1.0
2012-02-27,5.54,5.62,5.49,5.49,44200,5.28153050936397,5.35779809794684,5.23386326649967,5.23386326649967,46363.0759238932,0.0,1.0
2012-02-28,5.48,5.61,5.46,5.56,78600,5.22432981792682,5.34826464937398,5.2052629207811,5.30059740650969,82446.5558284616,0.0,1.0
2012-02-29,5.45,5.62,5.45,5.52,119800,5.19572947220824,5.35779809794684,5.19572947220824,5.26246361221825,125662.816644398,0.0,1.0
2012-03-01,5.48,5.67,5.45,5.47,85000,5.22432981792682,5.40546534081114,5.19572947220824,5.21479636935396,89159.7613921022,0.0,1.0
2012-03-02,5.26,5.56,5.26,5.5,127400,5.01459394932391,5.30059740650969,5.01459394932391,5.24339671507253,133634.748251222,0.0,1.0
2012-03-05,5.48,5.61,5.27,5.27,62100,5.22432981792682,5.34826464937398,5.02412739789677,5.02412739789677,65139.0727347006,0.0,1.0
2012-03-06,5.28,5.5781,5.25,5.43,70800,5.03366084646963,5.31785294842656,5.00506050075105,5.17666257506252,74264.8365477747,0.0,1.0
2012-03-07,5.24,5.28,5.22,5.28,56600,4.9955270521782,5.03366084646963,4.97646015503248,5.03366084646963,59369.9117034469,0.0,1.0
2012-03-08,5.26,5.3196,5.21,5.29,63100,5.01459394932391,5.07141330281815,4.96692670645962,5.04319429504249,66188.0111040195,0.0,1.0
2012-03-09,5.37,5.47,5.23,5.25,65100,5.11946188362536,5.21479636935396,4.98599360360534,5.00506050075105,68285.8878426572,0.0,1.0
2012-03-12,5.35,5.37,5.25,5.34,32300,5.10039498647965,5.11946188362536,5.00506050075105,5.09086153790679,33880.7093289988,0.0,1.0
2012-03-13,5.56,5.56,5.39,5.41,84500,5.30059740650969,5.30059740650969,5.13852878077108,5.1575956779168,88635.2922074428,0.0,1.0
2012-03-14,5.44,5.629,5.41,5.53,56900,5.18619602363538,5.36637820166241,5.1575956779168,5.27199706079111,59684.5932142426,0.0,1.0
2012-03-15,5.38,5.5,5.2,5.44,345200,5.12899533219822,5.24339671507253,4.95739325788676,5.18619602363538,362093.525088867,0.0,1.0
2012-03-16,5.23,5.399,5.23,5.37,244300,4.98599360360534,5.14710888448666,4.98599360360534,5.11946188362536,256255.643624595,0.0,1.0
2012-03-19,5.21,5.325,5.2,5.22,107900,4.96692670645962,5.0765613650475,4.95739325788676,4.97646015503248,113180.450049504,0.0,1.0
2012-03-20,5.14,5.2,5.12,5.2,67100,4.9001925664496,4.95739325788676,4.88112566930389,4.95739325788676,70383.7645812949,0.0,1.0
2012-03-21,5.09,5.2,5.07,5.15,60600,4.85252532358531,4.95739325788676,4.83345842643959,4.90972601502246,63565.6651807223,0.0,1.0
2012-03-22,5.1,5.1699,5.02,5.06,77300,4.86205877215817,4.92869757768245,4.78579118357529,4.82392497786673,81082.9359483471,0.0,1.0
2012-03-23,5.27,5.27,5.0,5.12,315300,5.02412739789677,5.02412739789677,4.76672428642958,4.88112566930389,330730.267846234,0.0,1.0
2012-03-26,5.33,5.42,5.2073,5.32,99500,5.08132808933393,5.16712912648966,4.96435267534495,5.07179464076107,104369.367747226,0.0,1.0
2012-03-27,5.31,5.35,5.29,5.32,48100,5.06226119218821,5.10039498647965,5.04319429504249,5.07179464076107,50453.9355642367,0.0,1.0
2012-03-28,5.3,5.36,5.27,5.31,72300,5.05272774361535,5.10992843505251,5.02412739789677,5.06226119218821,75838.2441017529,0.0,1.0
2012-03-29,5.33,5.34,5.23,5.25,39400,5.08132808933393,5.09086153790679,4.98599360360534,5.00506050075105,41328.1717511627,0.0,1.0
2012-03-30,5.27,5.39,5.26,5.39,93500,5.02412739789677,5.13852878077108,5.01459394932391,5.13852878077108,98075.7375313126,0.0,1.0
2012-04-02,5.54,5.54,5.2515,5.28,106500,5.28153050936397,5.28153050936397,5.00649051803698,5.03366084646963,111711.936332458,0.0,1.0
2012-04-03,5.5,5.55,5.4,5.54,92800,5.24339671507253,5.29106395793683,5.14806222934394,5.28153050936397,97341.4806727894,0.0,1.0
2012-04-04,5.21,5.47,5.17,5.41,93300,4.96692670645962,5.21479636935396,4.92879291216818,5.1575956779168,97865.9498574487,0.0,1.0
2012-04-05,5.2,5.27,5.16,5.17,59300,4.95739325788676,5.02412739789677,4.91925946359532,4.92879291216818,62202.0453006078,0.0,1.0
2012-04-09,5.2,5.257,5.1,5.11,86600,4.95739325788676,5.01173391475205,4.86205877215817,4.87159222073103,90838.0627830124,0.0,1.0
2012-04-10,4.99,5.235,4.99,5.2,92800,4.75719083785672,4.99076032789177,4.75719083785672,4.95739325788676,97341.4806727893,0.0,1.0
2012-04-11,5.07,5.07,4.99,5.03,80200,4.83345842643959,4.83345842643959,4.75719083785672,4.79532463214815,84124.8572193718,0.0,1.0
2012-04-12,5.14,5.21,5.04,5.04,59500,4.9001925664496,4.96692670645962,4.80485808072101,4.80485808072101,62411.8329744716,0.0,1.0
2012-04-13,5.0,5.11,4.97,5.11,69500,4.76672428642958,4.87159222073103,4.738123940711,4.87159222073103,72901.21666766,0.0,1.0
2012-04-16,5.33,5.38,5.0,5.01,40800,5.08132808933393,5.12899533219822,4.76672428642958,4.77625773500243,42796.6854682091,0.0,1.0
2012-04-17,5.27,5.38,5.18,5.34,67700,5.02412739789677,5.12899533219822,4.93832636074104,5.09086153790679,71013.1276028862,0.0,1.0
2012-04-18,5.21,5.3,5.17,5.22,37800,4.96692670645962,5.05272774361535,4.92879291216818,4.97646015503248,39649.8703602525,0.0,1.0
2012-04-19,5.15,5.33,5.1,5.19,76800,4.90972601502246,5.08132808933393,4.86205877215817,4.9478598093139,80558.4667636878,0.0,1.0
2012-04-20,5.29,5.35,5.19,5.22,69700,5.04319429504249,5.10039498647965,4.9478598093139,4.97646015503248,73111.0043415239,0.0,1.0
2012-04-23,5.02,5.1899,5.01,5.16,72800,4.78579118357529,4.94776447482817,4.77625773500243,4.91925946359532,76362.7132864124,0.0,1.0
2012-04-24,5.25,5.33,5.04,5.04,82600,5.00506050075105,5.08132808933393,4.80485808072101,4.80485808072101,86642.3093057371,0.0,1.0
2012-04-25,5.37,5.44,5.28,5.3,85800,5.11946188362536,5.18619602363538,5.03366084646963,5.05272774361535,89998.9120875575,0.0,1.0
2012-04-26,5.2,5.38,5.12,5.25,52300,4.95739325788676,5.12899533219822,4.88112566930389,5.00506050075105,54859.4767153759,0.0,1.0
2012-04-27,5.38,5.4,5.2004,5.23,57500,5.12899533219822,5.14806222934394,4.95777459582967,4.98599360360534,60313.9562358339,0.0,1.0
2012-04-30,5.29,5.42,5.28,5.36,52000,5.04319429504249,5.16712912648966,5.03366084646963,5.10992843505251,54544.7952045802,0.0,1.0
2012-05-01,5.18,5.42,5.1,5.26,99700,4.93832636074104,5.16712912648966,4.86205877215817,5.01459394932391,104579.155421089,0.0,1.0
2012-05-02,5.21,5.31,5.1,5.17,60000,4.96692670645962,5.06226119218821,4.86205877215817,4.92879291216818,62936.302159131,0.0,1.0
2012-05-03,5.15,5.21,5.15,5.19,59000,4.90972601502246,4.96692670645962,4.90972601502246,4.9478598093139,61887.3637898122,0.0,1.0
2012-05-04,5.06,5.13,5.05,5.11,88200,4.82392497786673,4.89065911787674,4.81439152929387,4.87159222073103,92516.3641739226,0.0,1.0
2012-05-07,5.15,5.26,5.02,5.06,60000,4.90972601502246,5.01459394932391,4.78579118357529,4.82392497786673,62936.3021591311,0.0,1.0
2012-05-08,5.19,5.2701,5.0708,5.11,48300,4.9478598093139,5.0242227323825,4.83422110232542,4.87159222073103,50663.7232381005,0.0,1.0
2012-05-09,5.03,5.19,5.02,5.16,69000,4.79532463214815,4.9478598093139,4.78579118357529,4.91925946359532,72376.7474830007,0.0,1.0
2012-05-10,5.09,5.25,5.04,5.07,54700,4.85252532358531,5.00506050075105,4.80485808072101,4.83345842643959,57376.9288017411,0.0,1.0
2012-05-11,5.08,5.09,5.03,5.03,52000,4.84299187501245,4.85252532358531,4.79532463214815,4.79532463214815,54544.7952045802,0.0,1.0
2012-05-14,4.92,5.05,4.91,5.02,73000,4.6904566978467,4.81439152929387,4.68092324927384,4.78579118357529,76572.5009602761,0.0,1.0
2012-05-15,4.93,5.13,4.91,4.91,62000,4.69999014641956,4.89065911787674,4.68092324927384,4.68092324927384,65034.1788977687,0.0,1.0
2012-05-16,4.77,5.04,4.75,4.95,97300,4.54745496925381,4.80485808072101,4.5283880721081,4.71905704356528,102061.703334724,0.0,1.0
2012-05-17,4.71,4.84,4.67,4.78,113000,4.49025427781666,4.61418910926383,4.45212048352522,4.55698841782667,118530.03573303,0.0,1.0
2012-05-18,4.69,4.7901,4.66,4.71,94700,4.47118738067094,4.56661720088526,4.44258703495236,4.49025427781666,99334.4635744952,0.0,1.0
2012-05-21,4.78,4.91,4.69,4.69,129900,4.55698841782667,4.68092324927384,4.47118738067094,4.47118738067094,136257.094174519,0.0,1.0
2012-05-22,4.58,4.86,4.51,4.79,108000,4.36631944636949,4.63325600640955,4.29958530635948,4.56652186639953,113285.343886436,0.0,1.0
2012-05-23,4.59,4.65,4.51,4.54,72000,4.37585289494235,4.43305358637951,4.29958530635948,4.32818565207805,75523.5625909572,0.0,1.0
2012-05-24,4.63,4.63,4.48,4.57,87600,4.41398668923379,4.41398668923379,4.2709849606409,4.35678599779663,91887.0011523312,0.0,1.0
2012-05-25,4.61,4.67,4.6,4.64,44200,4.39491979208807,4.45212048352522,4.38538634351521,4.42352013780665,46363.0759238932,0.0,1.0
2012-05-29,4.57,4.67,4.49,4.67,43100,4.35678599779663,4.45212048352522,4.28051840921376,4.45212048352522,45209.2437176425,0.0,1.0
2012-05-30,4.51,4.61,4.5,4.51,53900,4.29958530635948,4.39491979208807,4.29005185778662,4.29958530635948,56537.778106286,0.0,1.0
2012-05-31,4.62,4.65,4.43,4.5,174100,4.40445324066093,4.43305358637951,4.2233177177766,4.29005185778662,182620.170098412,0.0,1.0
2012-06-01,4.43,4.6283,4.19,4.62,74800,4.2233177177766,4.4123660029764,3.99451495202798,4.40445324066093,78460.5900250501,0.0,1.0
2012-06-04,4.42,4.55,4.36,4.44,87000,4.21378426920374,4.33771910065091,4.15658357776659,4.23285116634946,91257.6381307401,0.0,1.0
2012-06-05,4.55,4.58,4.35,4.38,70500,4.33771910065091,4.36631944636949,4.14705012919373,4.17565047491231,73950.155036979,0.0,1.0
2012-06-06,4.76,4.77,4.48,4.57,79000,4.53792152068096,4.54745496925381,4.2709849606409,4.35678599779663,82866.1311761891,0.0,1.0
2012-06-07,4.83,4.86,4.68,4.84,95300,4.60465566069097,4.63325600640955,4.46165393209808,4.61418910926383,99963.8265960865,0.0,1.0
2012-06-08,4.92,4.99,4.79,4.79,65700,4.6904566978467,4.75719083785672,4.56652186639953,4.56652186639953,68915.2508642485,0.0,1.0
2012-06-11,4.72,4.99,4.72,4.99,77000,4.49978772638952,4.75719083785672,4.49978772638952,4.75719083785672,80768.2544375515,0.0,1.0
2012-06-12,4.61,4.76,4.55,4.74,75000,4.39491979208807,4.53792152068096,4.33771910065091,4.51885462353524,78670.3776989138,0.0,1.0
2012-06-13,4.71,4.75,4.63,4.63,94500,4.49025427781666,4.5283880721081,4.41398668923379,4.41398668923379,99124.6759006314,0.0,1.0
2012-06-14,4.78,4.8,4.67,4.73,39800,4.55698841782667,4.57605531497239,4.45212048352522,4.50932117496238,41747.7470988903,0.0,1.0
2012-06-15,4.92,4.99,4.55,4.55,186300,4.6904566978467,4.75719083785672,4.33771910065091,4.33771910065091,195417.218204102,0.0,1.0
2012-06-18,4.82,4.91,4.77,4.87,57500,4.59512221211811,4.68092324927384,4.54745496925381,4.64278945498241,60313.9562358339,0.0,1.0
2012-06-19,4.93,4.98,4.79,4.82,70100,4.69999014641956,4.74765738928386,4.56652186639953,4.59512221211811,73530.5796892514,0.0,1.0
2012-06-20,4.84,4.95,4.81,4.89,25200,4.61418910926383,4.71905704356528,4.58558876354525,4.66185635212812,26433.246906835,0.0,1.0
2012-06-21,4.63,4.92,4.62,4.82,46000,4.41398668923379,4.6904566978467,4.40445324066093,4.59512221211811,48251.1649886671,0.0,1.0
2012-06-22,5.0,5.0023,4.65,4.65,422400,4.76672428642958,4.76891697960133,4.43305358637951,4.43305358637951,443071.567200282,0.0,1.0
2012-06-25,4.93,4.975,4.72,4.9,38500,4.69999014641956,4.74289066499743,4.49978772638952,4.67138980070098,40384.1272187758,0.0,1.0
2012-06-26,4.85,4.92,4.77,4.92,29200,4.62372255783669,4.6904566978467,4.54745496925381,4.6904566978467,30629.0003841104,0.0,1.0
2012-06-27,5.06,5.09,4.84,4.84,42294,4.82392497786673,4.85252532358531,4.61418910926383,4.61418910926383,44363.7993919715,0.0,1.0
2012-06-28,5.01,5.01,4.81,5.0,34081,4.77625773500243,4.77625773500243,4.58558876354525,4.76672428642958,35748.8685647558,0.0,1.0
2012-06-29,5.23,5.24,4.97,5.13,99600,4.98599360360534,4.9955270521782,4.738123940711,4.89065911787674,104474.261584157,0.0,1.0
2012-07-02,5.32,5.32,5.12,5.22,58500,5.07179464076107,5.07179464076107,4.88112566930389,4.97646015503248,61362.8946051527,0.0,1.0
2012-07-03,5.27,5.3495,5.06,5.31,41500,5.02412739789677,5.099918314051,4.82392497786673,5.06226119218821,43530.9423267323,0.0,1.0
2012-07-05,5.13,5.34,5.07,5.27,34400,4.89065911787674,5.09086153790679,4.83345842643959,5.02412739789677,36083.4799045685,0.0,1.0
2012-07-06,4.91,5.11,4.88,5.06,63900,4.68092324927384,4.87159222073103,4.65232290355527,4.82392497786673,67027.1617994746,0.0,1.0
2012-07-09,4.94,5.09,4.85,4.86,124900,4.70952359499242,4.85252532358531,4.62372255783669,4.63325600640955,131012.402327924,0.0,1.0
2012-07-10,5.0,5.03,4.91,4.96,46000,4.76672428642958,4.79532463214815,4.68092324927384,4.72859049213814,48251.1649886671,0.0,1.0
2012-07-11,5.04,5.06,4.98,5.01,31800,4.80485808072101,4.82392497786673,4.74765738928386,4.77625773500243,33356.2401443395,0.0,1.0
2012-07-12,5.14,5.15,4.95,4.99,41300,4.9001925664496,4.90972601502246,4.71905704356528,4.75719083785672,43321.1546528686,0.0,1.0
2012-07-13,5.4,5.42,5.1275,5.14,89300,5.14806222934394,5.16712912648966,4.88827575573353,4.9001925664496,93670.1963801734,0.0,1.0
2012-07-16,5.36,5.38,5.19,5.36,37300,5.10992843505251,5.12899533219822,4.9478598093139,5.10992843505251,39125.4011755931,0.0,1.0
2012-07-17,5.33,5.3656,5.16,5.35,24600,5.08132808933393,5.11526716625331,4.91925946359532,5.10039498647965,25803.8838852437,0.0,1.0
2012-07-18,5.42,5.42,5.22,5.31,34500,5.16712912648966,5.16712912648966,4.97646015503248,5.06226119218821,36188.3737415003,0.0,1.0
2012-07-19,5.44,5.45,5.3,5.42,52400,5.18619602363538,5.19572947220824,5.05272774361535,5.16712912648966,54964.3705523078,0.0,1.0
2012-07-20,5.09,5.38,5.09,5.38,75900,4.85252532358531,5.12899533219822,4.85252532358531,5.12899533219822,79614.4222313007,0.0,1.0
2012-07-23,4.97,5.08,4.95,5.0,40600,4.738123940711,4.84299187501245,4.71905704356528,4.76672428642958,42586.8977943453,0.0,1.0
2012-07-24,4.95,5.19,4.87,5.02,44300,4.71905704356528,4.9478598093139,4.64278945498241,4.78579118357529,46467.9697608251,0.0,1.0
2012-07-25,4.99,5.09,4.98,5.01,22000,4.75719083785672,4.85252532358531,4.74765738928386,4.77625773500243,23076.6441250147,0.0,1.0
2012-07-26,5.01,5.09,4.97,5.09,33800,4.77625773500243,4.85252532358531,4.738123940711,4.85252532358531,35454.1168829772,0.0,1.0
2012-07-27,5.4,5.4,5.0,5.01,93400,5.14806222934394,5.14806222934394,4.76672428642958,4.77625773500243,97970.8436943807,0.0,1.0
2012-07-30,5.33,5.42,5.04,5.39,90300,5.08132808933393,5.16712912648966,4.80485808072101,5.13852878077108,94719.1347494922,0.0,1.0
2012-07-31,5.56,5.94,5.54,5.61,199800,5.30059740650969,5.66286845227834,5.28153050936397,5.34826464937398,209577.886189906,0.0,1.0
2012-08-01,5.1,5.55,5.09,5.55,86200,4.86205877215817,5.29106395793683,4.85252532358531,5.29106395793683,90418.4874352849,0.0,1.0
2012-08-02,4.96,5.16,4.94,5.09,57400,4.72859049213814,4.91925946359532,4.70952359499242,4.85252532358531,60209.062398902,0.0,1.0
2012-08-03,5.21,5.29,5.0,5.0,46600,4.96692670645962,5.04319429504249,4.76672428642958,4.76672428642958,48880.5280102584,0.0,1.0
2012-08-06,5.32,5.39,5.0,5.16,100700,5.07179464076107,5.13852878077108,4.76672428642958,4.91925946359532,105628.093790408,0.0,1.0
2012-08-07,5.27,5.39,5.25,5.35,52300,5.02412739789677,5.13852878077108,5.00506050075105,5.10039498647965,54859.4767153759,0.0,1.0
2012-08-08,5.31,5.41,5.17,5.23,30900,5.06226119218821,5.1575956779168,4.92879291216818,4.98599360360534,32412.1956119525,0.0,1.0
2012-08-09,5.06,5.29,5.04,5.29,42000,4.82392497786673,5.04319429504249,4.80485808072101,5.04319429504249,44055.4115113917,0.0,1.0
2012-08-10,5.06,5.175,5.06,5.07,20000,4.82392497786673,4.93355963645461,4.82392497786673,4.83345842643959,20978.767386377,0.0,1.0
2012-08-13,5.17,5.17,5.02,5.05,33200,4.92879291216818,4.92879291216818,4.78579118357529,4.81439152929387,34824.7538613858,0.0,1.0
2012-08-14,5.24,5.37,5.15,5.22,64200,4.9955270521782,5.11946188362536,4.90972601502246,4.97646015503248,67341.8433102702,0.0,1.0
2012-08-15,5.34,5.35,5.24,5.24,52700,5.09086153790679,5.10039498647965,4.9955270521782,4.9955270521782,55279.0520631034,0.0,1.0
2012-08-16,5.2,5.38,5.19,5.35,122000,4.95739325788676,5.12899533219822,4.9478598093139,5.10039498647965,127970.4810569,0.0,1.0
2012-08-17,5.39,5.39,5.15,5.22,48300,5.13852878077108,5.13852878077108,4.90972601502246,4.97646015503248,50663.7232381005,0.0,1.0
2012-08-20,5.35,5.36,5.19,5.34,43700,5.10039498647965,5.10992843505251,4.9478598093139,5.09086153790679,45838.6067392337,0.0,1.0
2012-08-21,5.38,5.5,5.35,5.39,61900,5.12899533219822,5.24339671507253,5.10039498647965,5.13852878077108,64929.2850608369,0.0,1.0
2012-08-22,5.3,5.4,5.28,5.36,16600,5.05272774361535,5.14806222934394,5.03366084646963,5.10992843505251,17412.3769306929,0.0,1.0
2012-08-23,5.26,5.33,5.2301,5.3,36100,5.01459394932391,5.08132808933393,4.98608893809106,5.05272774361535,37866.6751324105,0.0,1.0
2012-08-24,5.31,5.351,5.25,5.25,25400,5.06226119218821,5.10134833133693,5.00506050075105,5.00506050075105,26643.0345806988,0.0,1.0
2012-08-27,5.36,5.46,5.282,5.32,21400,5.10992843505251,5.2052629207811,5.0355675361842,5.07179464076107,22447.2811034234,0.0,1.0
2012-08-28,5.36,5.38,5.3,5.36,52300,5.10992843505251,5.12899533219822,5.05272774361535,5.10992843505251,54859.4767153758,0.0,1.0
2012-08-29,5.46,5.5,5.32,5.36,32900,5.2052629207811,5.24339671507253,5.07179464076107,5.10992843505251,34510.0723505902,0.0,1.0
2012-08-30,5.41,5.48,5.388,5.43,19900,5.1575956779168,5.22432981792682,5.13662209105651,5.17666257506252,20873.8735494451,0.0,1.0
2012-08-31,5.4,5.5,5.4,5.49,53600,5.14806222934394,5.24339671507253,5.14806222934394,5.23386326649967,56223.0965954904,0.0,1.0
2012-09-04,5.49,5.52,5.36,5.43,68400,5.23386326649967,5.26246361221825,5.10992843505251,5.17666257506252,71747.3844614094,0.0,1.0
2012-09-05,5.45,5.53,5.35,5.53,89900,5.19572947220824,5.27199706079111,5.10039498647965,5.27199706079111,94299.5594017646,0.0,1.0
2012-09-06,5.54,5.56,5.41,5.48,69200,5.28153050936397,5.30059740650969,5.1575956779168,5.22432981792682,72586.5351568645,0.0,1.0
2012-09-07,5.61,5.63,5.45,5.58,47500,5.34826464937398,5.3673315465197,5.19572947220824,5.31966430365541,49824.5725426454,0.0,1.0
2012-09-10,5.49,5.62,5.45,5.61,71500,5.23386326649967,5.35779809794684,5.19572947220824,5.34826464937398,74999.0934062979,0.0,1.0
2012-09-11,5.66,5.72,5.51,5.51,54100,5.39593189223828,5.45313258367543,5.25293016364539,5.25293016364539,56747.5657801498,0.0,1.0
2012-09-12,5.58,5.62,5.5299,5.62,59200,5.34349792508755,5.38180256971184,5.29552135769564,5.38180256971184,61820.1793340432,0.025,1.0
2012-09-13,5.72,5.78,5.57,5.57,86800,5.47756418127255,5.53502114820897,5.33392176393148,5.33392176393148,90641.7494289686,0.0,1.0
2012-09-14,5.9,5.91,5.74,5.74,167800,5.64993508208182,5.65951124323789,5.49671650358469,5.49671650358469,175226.792098859,0.0,1.0
2012-09-17,5.88,5.93,5.82,5.89,63900,5.63078275976968,5.67866356555003,5.57332579283326,5.64035892092575,66728.2003284689,0.0,1.0
2012-09-18,5.83,5.89,5.78,5.82,64400,5.58290195398933,5.64035892092575,5.53502114820897,5.57332579283326,67250.3302214928,0.0,1.0
2012-09-19,5.76,5.87,5.63,5.83,67800,5.51586882589683,5.62120659861361,5.39137873086791,5.58290195398933,70800.8134940562,0.0,1.0
2012-09-20,5.89,5.93,5.6945,5.71,48300,5.64035892092575,5.67866356555003,5.45314497032456,5.46798802011647,50437.7476661197,0.0,1.0
2012-09-21,5.92,5.98,5.8,5.96,396000,5.66908740439396,5.72654437133039,5.55417347052111,5.70739204901825,413526.875275019,0.0,1.0
2012-09-24,6.3,6.3,5.9438,5.95,247100,6.03298152832466,6.03298152832466,5.69187866794541,5.69781588786218,258036.593132467,0.0,1.0
2012-09-25,6.62,6.77,6.32,6.32,243100,6.33941868531893,6.48306110265999,6.0521338506368,6.0521338506368,253859.553988275,0.0,1.0
2012-09-26,7.05,7.06,6.57,6.62,200800,6.75119361502997,6.76076977618604,6.29153787953857,6.33941868531893,209687.365038444,0.0,1.0
2012-09-27,7.11,7.27,6.94,7.1,379500,6.8086505819664,6.96186916046353,6.64585584231319,6.79907442081033,396296.588805226,0.0,1.0
2012-09-28,6.72,7.08,6.7,7.08,184100,6.43518029687963,6.77992209849819,6.41602797456749,6.77992209849819,192248.226611442,0.0,1.0
2012-10-01,6.86,6.99,6.61,6.72,178300,6.56924655306463,6.69373664809355,6.32984252416286,6.43518029687963,186191.519852363,0.0,1.0
2012-10-02,6.74,6.91,6.68,6.88,116100,6.45433261919178,6.61712735884498,6.39687565225535,6.58839887537677,121238.561160176,0.0,1.0
2012-10-03,6.51,6.7899,6.48,6.74,136100,6.23408091260215,6.50211766336057,6.20535242913393,6.45433261919178,142123.756881136,0.0,1.0
2012-10-04,6.5,6.5799,6.31,6.5,92100,6.22450475144607,6.30101827908308,6.04255768948073,6.22450475144607,96176.3262950233,0.0,1.0
2012-10-05,6.31,6.66,6.3,6.52,104400,6.04255768948073,6.37772332994321,6.03298152832466,6.24365707375822,109020.721663414,0.0,1.0
2012-10-08,6.43,6.5,6.3,6.3,67700,6.15747162335358,6.22450475144607,6.03298152832466,6.03298152832466,70696.3875154514,0.0,1.0
2012-10-09,6.08,6.44,6.07,6.44,89200,5.8223059828911,6.16704778450965,5.81272982173503,6.16704778450965,93147.9729154839,0.0,1.0
2012-10-10,6.03,6.12,5.97,6.11,105400,5.77442517711074,5.86061062751538,5.71696821017432,5.85103446635931,110064.981449462,0.0,1.0
2012-10-11,6.18,6.28,6.04,6.1,41400,5.91806759445181,6.01382920601252,5.78400133826681,5.84145830520324,43232.3551423883,0.0,1.0
2012-10-12,6.12,6.24,6.07,6.2,38300,5.86061062751538,5.97552456138823,5.81272982173503,5.93721991676395,39995.1498056394,0.0,1.0
2012-10-15,6.07,6.14,6.01,6.11,42900,5.81272982173503,5.87976294982752,5.7552728547986,5.85103446635931,44798.7448214603,0.0,1.0
2012-10-16,6.11,6.13,5.97,6.13,49400,5.85103446635931,5.87018678867145,5.71696821017432,5.87018678867145,51586.4334307725,0.0,1.0
2012-10-17,6.18,6.18,6.0,6.1,42500,5.91806759445181,5.91806759445181,5.74569669364253,5.84145830520324,44381.0409070411,0.0,1.0
2012-10-18,5.9,6.22,5.9,6.12,72000,5.64993508208182,5.95637223907609,5.64993508208182,5.86061062751538,75186.7045954579,0.0,1.0
2012-10-19,5.69,5.95,5.62,5.87,107800,5.44883569780433,5.69781588786218,5.38180256971184,5.62120659861361,112571.204935977,0.0,1.0
2012-10-22,5.83,5.881,5.69,5.69,54800,5.58290195398933,5.63174037588529,5.44883569780433,5.44883569780433,57225.4362754318,0.0,1.0
2012-10-23,5.8,5.86,5.78,5.8,45100,5.55417347052111,5.61163043745754,5.53502114820897,5.55417347052111,47096.116350766,0.0,1.0
2012-10-24,5.82,5.85,5.76,5.85,37500,5.57332579283326,5.60205427630147,5.51586882589683,5.60205427630147,39159.7419768009,0.0,1.0
2012-10-25,5.84,5.88,5.8,5.88,12400,5.5924781151454,5.63078275976968,5.55417347052111,5.63078275976968,12948.8213469955,0.0,1.0
2012-10-26,6.16,6.26,5.82,5.82,117700,5.89891527213967,5.99467688370037,5.57332579283326,5.57332579283326,122909.376817853,0.0,1.0
2012-10-31,6.19,6.49,6.11,6.49,107700,5.92764375560788,6.21492859029,5.85103446635931,6.21492859029,112466.778957372,0.0,1.0
2012-11-01,6.22,6.27,6.16,6.18,100900,5.95637223907609,6.00425304485644,5.89891527213967,5.91806759445181,105365.812412246,0.0,1.0
2012-11-02,6.27,6.34,6.185,6.25,93100,6.00425304485644,6.07128617294894,5.92285567502984,5.9851007225443,97220.5860810713,0.0,1.0
2012-11-05,6.33,6.45,6.25,6.26,36300,6.06171001179287,6.17662394566572,5.9851007225443,5.99467688370037,37906.6302335433,0.0,1.0
2012-11-06,6.28,6.3599,6.23,6.34,44500,6.01382920601252,6.09034273364952,5.96594840023216,6.07128617294894,46469.5604791371,0.0,1.0
2012-11-07,5.83,6.25,5.81,6.19,97900,5.58290195398933,5.9851007225443,5.56374963167718,5.92764375560788,102233.033054102,0.0,1.0
2012-11-08,5.79,5.96,5.79,5.81,60300,5.54459730936504,5.70739204901825,5.54459730936504,5.56374963167718,62968.865098696,0.0,1.0
2012-11-09,5.81,5.99,5.76,5.78,39900,5.56374963167718,5.73612053248646,5.51586882589683,5.53502114820897,41665.9654633163,0.0,1.0
2012-11-12,5.8,5.88,5.7822,5.82,21300,5.55417347052111,5.63078275976968,5.53712790366331,5.57332579283326,22242.733442823,0.0,1.0
2012-11-13,5.79,5.83,5.7701,5.81,39400,5.54459730936504,5.58290195398933,5.52554074866446,5.56374963167718,41143.8355702922,0.0,1.0
2012-11-14,5.66,5.82,5.65,5.8,73600,5.42010721433612,5.57332579283326,5.41053105318005,5.55417347052111,76857.5202531347,0.0,1.0
2012-11-15,5.67,5.84,5.582,5.6,51200,5.42968337549219,5.5924781151454,5.34541315731877,5.36265024739969,53466.1010456589,0.0,1.0
2012-11-16,5.68,5.7,5.52,5.66,78200,5.43925953664826,5.4584118589604,5.28604095815113,5.42010721433612,81661.1152689557,0.0,1.0
2012-11-19,5.79,5.8,5.62,5.74,51100,5.54459730936504,5.55417347052111,5.38180256971184,5.49671650358469,53361.6750670542,0.0,1.0
2012-11-20,5.7,5.82,5.64,5.76,41700,5.4584118589604,5.57332579283326,5.40095489202398,5.51586882589683,43545.6330782027,0.0,1.0
2012-11-21,5.74,5.74,5.65,5.7,21000,5.49671650358469,5.49671650358469,5.41053105318005,5.4584118589604,21929.4555070085,0.0,1.0
2012-11-23,5.76,5.84,5.73,5.77,38500,5.51586882589683,5.5924781151454,5.48714034242862,5.5254449870529,40204.001762849,0.0,1.0
2012-11-26,5.93,5.93,5.75,5.75,48100,5.67866356555003,5.67866356555003,5.50629266474076,5.50629266474076,50228.8957089101,0.0,1.0
2012-11-27,5.77,5.98,5.76,5.92,54500,5.5254449870529,5.72654437133039,5.51586882589683,5.66908740439396,56912.1583396174,0.0,1.0
2012-11-28,6.08,6.11,5.74,5.76,77300,5.8223059828911,5.85103446635931,5.49671650358469,5.51586882589683,80721.2814615124,0.0,1.0
2012-11-29,6.16,6.29,6.05,6.09,57600,5.89891527213967,6.02340536716859,5.79357749942289,5.83188214404717,60149.3636763663,0.0,1.0
2012-11-30,5.94,6.21,5.82,6.21,77100,5.68823972670611,5.94679607792002,5.57332579283326,5.94679607792002,80512.4295043028,0.0,1.0
2012-12-03,5.88,5.98,5.82,5.97,33500,5.63078275976968,5.72654437133039,5.57332579283326,5.71696821017432,34982.7028326089,0.0,1.0
2012-12-04,6.0,6.0,5.88,5.88,24000,5.74569669364253,5.74569669364253,5.63078275976968,5.63078275976968,25062.2348651526,0.0,1.0
2012-12-05,6.02,6.14,6.0,6.0,70700,5.76484901595467,5.87976294982752,5.74569669364253,5.74569669364253,73829.1668735955,0.0,1.0
2012-12-06,5.96,6.05,5.91,6.0,25300,5.70739204901825,5.79357749942289,5.65951124323789,5.74569669364253,26419.772587015,0.0,1.0
2012-12-07,5.92,5.97,5.83,5.97,26300,5.66908740439396,5.71696821017432,5.58290195398933,5.71696821017432,27464.0323730631,0.0,1.0
2012-12-10,5.98,5.98,5.835,5.92,25600,5.72654437133039,5.72654437133039,5.58769003456736,5.66908740439396,26733.0505228295,0.0,1.0
2012-12-11,6.14,6.16,5.9401,6.05,50900,5.87976294982752,5.89891527213967,5.68833548831767,5.79357749942289,53152.8231098445,0.0,1.0
2012-12-12,6.0,6.2,5.99,6.12,45200,5.76963709653271,5.9619583330838,5.76002103470515,5.88502983846336,47004.6894566348,0.025,1.0
2012-12-13,6.11,6.15,5.99,5.99,57000,5.87541377663581,5.91387802394603,5.76002103470515,5.76002103470515,59275.8251997386,0.0,1.0
2012-12-14,6.08,6.18,6.02,6.07,32400,5.84656559115314,5.94272620942869,5.78886922018782,5.83694952932559,33693.6269556409,0.0,1.0
2012-12-17,6.25,6.25,6.0,6.09,49700,6.01003864222157,6.01003864222157,5.76963709653271,5.8561816529807,51684.3598671405,0.0,1.0
2012-12-18,6.4,6.45,6.18,6.25,93900,6.15427956963489,6.20235987877266,5.94272620942869,6.01003864222157,97649.1225658851,0.0,1.0
2012-12-19,6.29,6.36,6.18,6.36,42100,6.04850288953179,6.11581532232467,5.94272620942869,6.11581532232467,43780.9165071753,0.0,1.0
2012-12-20,6.31,6.37,6.21,6.35,53800,6.0677350131869,6.12543138415222,5.97157439491135,6.10619926049711,55948.0595744901,0.0,1.0
2012-12-21,6.27,6.3185,6.12,6.31,294400,6.02927076587668,6.07590866574032,5.88502983846336,6.0677350131869,306154.43752286,0.0,1.0
2012-12-24,6.27,6.3,5.93,6.24,12900,6.02927076587668,6.05811895135934,5.70232466373983,6.00042258039402,13415.0551767829,0.0,1.0
2012-12-26,6.11,6.34,6.07,6.25,25800,5.87541377663581,6.09658319866956,5.83694952932559,6.01003864222157,26830.1103535659,0.0,1.0
2012-12-27,6.19,6.2401,6.05,6.14,39300,5.95234227125624,6.00051874101229,5.81771740567048,5.90426196211847,40869.1215850829,0.0,1.0
2012-12-28,6.07,6.1894,6.04,6.13,36700,5.83694952932559,5.95176530754659,5.80810134384293,5.89464590029092,38165.3120145685,0.0,1.0
2012-12-31,6.23,6.26,6.05,6.06,52100,5.99080651856646,6.01965470404912,5.81771740567048,5.82733346749803,54180.1840860769,0.0,1.0
2013-01-02,6.67,6.71,6.3301,6.4,187600,6.41391323897886,6.45237748628908,6.08706329746028,6.15427956963489,195090.259780192,0.0,1.0
2013-01-03,6.66,6.74,6.5,6.62,101400,6.40429717715131,6.48122567177174,6.25044018791043,6.36583292984109,105448.573250061,0.0,1.0
2013-01-04,6.72,6.78,6.54,6.71,71000,6.46199354811663,6.51968991908196,6.28890443522065,6.45237748628908,73834.7998102007,0.0,1.0
2013-01-07,6.52,6.65,6.46,6.65,34900,6.26967231156554,6.39468111532375,6.21197594060022,6.39468111532375,36293.4438503663,0.0,1.0
2013-01-08,6.65,6.73,6.52,6.54,63500,6.39468111532375,6.47160960994419,6.26967231156554,6.28890443522065,66035.3491260246,0.0,1.0
2013-01-09,6.68,6.73,6.5,6.65,54500,6.42352930080641,6.47160960994419,6.25044018791043,6.39468111532375,56676.0083050132,0.0,1.0
2013-01-10,6.55,6.73,6.49,6.73,34400,6.29852049704821,6.47160960994419,6.24082412608288,6.47160960994419,35773.4804714212,0.0,1.0
2013-01-11,6.3,6.48,6.3,6.48,133600,6.05811895135934,6.23120806425532,6.05811895135934,6.23120806425532,138934.214854124,0.0,1.0
2013-01-14,6.27,6.375,6.23,6.3,73700,6.02927076587668,6.130239415066,5.99080651856646,6.05811895135934,76642.6020565041,0.0,1.0
2013-01-15,6.3,6.31,6.23,6.23,32200,6.05811895135934,6.0677350131869,5.99080651856646,5.99080651856646,33485.6416040629,0.0,1.0
2013-01-16,6.27,6.4,6.23,6.28,46700,6.02927076587668,6.15427956963489,5.99080651856646,6.03888682770423,48564.57959347,0.0,1.0
2013-01-17,6.3,6.42,6.22,6.32,39500,6.05811895135934,6.17351169329,5.98119045673891,6.07735107501445,41077.106936661,0.0,1.0
2013-01-18,6.43,6.44,6.25,6.31,42300,6.18312775511755,6.19274381694511,6.01003864222157,6.0677350131869,43988.9018587534,0.0,1.0
2013-01-22,6.54,6.56,6.4,6.41,79600,6.28890443522065,6.30813655887576,6.15427956963489,6.16389563146244,82778.169928056,0.0,1.0
2013-01-23,6.28,6.54,6.26,6.52,36800,6.03888682770423,6.28890443522065,6.01965470404912,6.26967231156554,38269.3046903576,0.0,1.0
2013-01-24,6.42,6.51,6.3,6.3,40500,6.17351169329,6.26005624973799,6.05811895135934,6.05811895135934,42117.0336945511,0.0,1.0
2013-01-25,6.4,6.49,6.33,6.43,33400,6.15427956963489,6.24082412608288,6.08696713684201,6.18312775511755,34733.553713531,0.0,1.0
2013-01-28,6.55,6.59,6.35,6.39,32600,6.29852049704821,6.33698474435842,6.10619926049711,6.14466350780733,33901.6123072189,0.0,1.0
2013-01-29,6.68,6.69,6.42,6.56,49600,6.42352930080641,6.43314536263397,6.17351169329,6.30813655887576,51580.3671913515,0.0,1.0
2013-01-30,6.45,6.66,6.37,6.65,32300,6.20235987877266,6.40429717715131,6.12543138415222,6.39468111532375,33589.6342798519,0.0,1.0
2013-01-31,6.42,6.46,6.28,6.35,58100,6.17351169329,6.21197594060022,6.03888682770423,6.10619926049711,60419.7446334177,0.0,1.0
2013-02-01,6.56,6.62,6.36,6.47,55900,6.30813655887576,6.36583292984109,6.11581532232467,6.22159200242777,58131.9057660594,0.0,1.0
2013-02-04,6.12,6.46,6.08,6.39,157500,5.88502983846336,6.21197594060022,5.84656559115314,6.14466350780733,163788.464367699,0.0,1.0
2013-02-05,6.07,6.2,6.07,6.12,174700,5.83694952932559,5.9619583330838,5.83694952932559,5.88502983846336,181675.204603409,0.0,1.0
2013-02-06,6.26,6.3,6.0,6.0,120800,6.01965470404912,6.05811895135934,5.76963709653271,5.76963709653271,125623.15235313,0.0,1.0
2013-02-07,6.18,6.32,6.1501,6.23,41600,5.94272620942869,6.07735107501445,5.9139741845643,5.99080651856646,43260.9531282303,0.0,1.0
2013-02-08,6.21,6.23,6.14,6.19,26800,5.97157439491135,5.99080651856646,5.90426196211847,5.95234227125624,27870.037111456,0.0,1.0
2013-02-11,5.99,6.19,5.99,6.19,93500,5.76002103470515,5.95234227125624,5.76002103470515,5.95234227125624,97233.1518627291,0.0,1.0
2013-02-12,6.01,6.08,5.97,6.0,139900,5.77925315836026,5.84656559115314,5.74078891105004,5.76963709653271,145485.753428832,0.0,1.0
2013-02-13,6.0,6.022,5.891,6.0,134000,5.76963709653271,5.79079243255333,5.66482202261236,5.76963709653271,139350.18555728,0.0,1.0
2013-02-14,6.2,6.3,5.95,5.95,121100,5.9619583330838,6.05811895135934,5.72155678739493,5.72155678739493,125935.130380497,0.0,1.0
2013-02-15,6.12,6.2599,6.06,6.24,138600,5.88502983846336,6.01955854343085,5.82733346749803,6.00042258039402,144133.848643575,0.0,1.0
2013-02-19,6.19,6.22,6.02,6.14,110300,5.95234227125624,5.98119045673891,5.78886922018782,5.90426196211847,114703.921395284,0.0,1.0
2013-02-20,5.99,6.2,5.98,6.2,133700,5.76002103470515,5.9619583330838,5.7504049728776,5.9619583330838,139038.207529913,0.0,1.0
2013-02-21,6.05,6.1,5.85,6.01,79700,5.81771740567048,5.86579771480825,5.62539616911939,5.77925315836026,82882.162603845,0.0,1.0
2013-02-22,6.12,6.16,5.99,6.11,55400,5.88502983846336,5.92349408577358,5.76002103470515,5.87541377663581,57611.9423871144,0.0,1.0
2013-02-25,5.94,6.18,5.87,6.18,160200,5.71194072556738,5.94272620942869,5.6446282927745,5.94272620942869,166596.266614002,0.0,1.0
2013-02-26,6.09,6.15,5.97,5.99,64800,5.8561816529807,5.91387802394603,5.74078891105004,5.76002103470515,67387.2539112817,0.0,1.0
2013-02-27,6.07,6.13,6.02,6.04,43000,5.83694952932559,5.89464590029092,5.78886922018782,5.80810134384293,44716.8505892765,0.0,1.0
2013-02-28,6.13,6.15,6.05,6.08,71500,5.89464590029092,5.91387802394603,5.81771740567048,5.84656559115314,74354.7631891457,0.0,1.0
2013-03-01,6.13,6.14,5.95,6.06,61800,5.89464590029092,5.90426196211847,5.72155678739493,5.82733346749803,64267.4736376113,0.0,1.0
2013-03-04,6.05,6.14,6.0,6.09,64400,5.81771740567048,5.90426196211847,5.76963709653271,5.8561816529807,66971.2832081257,0.0,1.0
2013-03-05,6.08,6.16,6.015,6.11,81500,5.84656559115314,5.92349408577358,5.78406118927404,5.87541377663581,84754.0307680473,0.0,1.0
2013-03-06,6.1,6.16,6.06,6.09,41800,5.86579771480825,5.92349408577358,5.82733346749803,5.8561816529807,43468.9384798083,0.0,1.0
2013-03-07,6.08,6.12,5.941,6.07,43700,5.84656559115314,5.88502983846336,5.71290233175014,5.83694952932559,45444.7993197996,0.0,1.0
2013-03-08,6.1,6.22,6.0599,6.12,58400,5.86579771480825,5.98119045673891,5.82723730687976,5.88502983846336,60731.7226607848,0.0,1.0
2013-03-11,6.08,6.16,6.04,6.1,51000,5.84656559115314,5.92349408577358,5.80810134384293,5.86579771480825,53036.2646523977,0.0,1.0
2013-03-12,6.13,6.2,6.02,6.02,61400,5.9186860548598,5.98627300817794,5.81247798535987,5.81247798535987,63592.1548315533,0.025,1.0
2013-03-13,6.14,6.2,6.08,6.15,33700,5.92834133390525,5.98627300817794,5.87040965963256,5.9379966129507,34903.185958035,0.0,1.0
2013-03-14,6.11,6.14,6.06,6.13,41700,5.89937549676891,5.92834133390525,5.85109910154166,5.9186860548598,43188.8087373904,0.0,1.0
2013-03-15,5.85,6.18,5.84,6.13,228400,5.64833824158725,5.96696245008704,5.6386829625418,5.9186860548598,236554.530350599,0.0,1.0
2013-03-18,5.95,6.06,5.81,5.84,50700,5.74489103204173,5.85109910154166,5.60971712540546,5.6386829625418,52510.1343641654,0.0,1.0
2013-03-19,5.96,6.05,5.93,5.98,33500,5.75454631108718,5.84144382249622,5.72558047395084,5.77385686917808,34696.0453885511,0.0,1.0
2013-03-20,6.11,6.13,5.95,5.98,46100,5.89937549676891,5.9186860548598,5.74489103204173,5.77385686917808,47745.9012660359,0.0,1.0
2013-03-21,5.89,6.07,5.86,6.07,74800,5.68695935776904,5.86075438058711,5.6579935206327,5.86075438058711,77470.5729869738,0.0,1.0
2013-03-22,5.91,5.9979,5.85,5.91,32200,5.70626991585994,5.79113981866943,5.64833824158725,5.70626991585994,33349.6316869058,0.0,1.0
2013-03-25,5.84,6.03,5.82,5.91,50900,5.6386829625418,5.82213326440532,5.61937240445091,5.70626991585994,52717.2749336493,0.0,1.0
2013-03-26,5.95,5.98,5.87,5.89,38000,5.74489103204173,5.77385686917808,5.66764879967815,5.68695935776904,39356.7082019386,0.0,1.0
2013-03-27,5.85,6.0,5.83,5.91,100900,5.64833824158725,5.79316742726898,5.62902768349635,5.70626991585994,104502.417304621,0.0,1.0
2013-03-28,6.01,6.06,5.9,5.9,59100,5.80282270631442,5.85109910154166,5.69661463681449,5.69661463681449,61210.0382824886,0.0,1.0
2013-04-01,5.96,6.04,5.83,6.01,70300,5.75454631108718,5.83178854345077,5.62902768349635,5.80282270631442,72809.9101735863,0.0,1.0
2013-04-02,5.91,6.1,5.89,6.01,52300,5.70626991585994,5.88972021772346,5.68695935776904,5.80282270631442,54167.2589200365,0.0,1.0
2013-04-03,5.87,5.97,5.87,5.91,51600,5.66764879967815,5.76420159013263,5.66764879967815,5.70626991585994,53442.2669268428,0.0,1.0
2013-04-04,6.06,6.25,5.98,6.25,56500,5.85109910154166,6.03454940340518,5.77385686917808,6.03454940340518,58517.2108791981,0.0,1.0
2013-04-05,6.26,6.26,5.91,5.97,144800,6.04420468245063,6.04420468245063,5.70626991585994,5.76420159013263,149969.772306334,0.0,1.0
2013-04-08,6.11,6.25,5.96,6.25,48500,5.89937549676891,6.03454940340518,5.75454631108718,6.03454940340518,50231.5880998426,0.0,1.0
2013-04-09,5.98,6.1499,5.94,6.1,45700,5.77385686917808,5.93790006016024,5.73523575299629,5.88972021772346,47331.6201270682,0.0,1.0
2013-04-10,6.1,6.14,5.94,5.98,115700,5.88972021772346,5.92834133390525,5.73523575299629,5.77385686917808,119830.819446429,0.0,1.0
2013-04-11,6.05,6.125,6.02,6.1,25700,5.84144382249622,5.91385841533708,5.81247798535987,5.88972021772346,26617.5631786795,0.0,1.0
2013-04-12,5.92,6.06,5.91,6.06,36700,5.71592519490539,5.85109910154166,5.70626991585994,5.85109910154166,38010.2945002933,0.0,1.0
2013-04-15,5.68,5.93,5.65,5.9,99600,5.48419849781463,5.72558047395084,5.45523266067829,5.69661463681449,103156.003602976,0.0,1.0
2013-04-16,5.87,5.89,5.66,5.75,96500,5.66764879967815,5.68695935776904,5.46488793972373,5.55178545113277,99945.3247759754,0.0,1.0
2013-04-17,5.62,5.8,5.52,5.79,80100,5.42626682354194,5.60006184636001,5.32971403308746,5.59040656731456,82959.7980782968,0.0,1.0
2013-04-18,5.68,5.72,5.58,5.65,74500,5.48419849781463,5.52281961399642,5.38764570736015,5.45523266067829,77159.8621327479,0.0,1.0
2013-04-19,5.71,5.75,5.63,5.68,43500,5.51316433495097,5.55178545113277,5.43592210258739,5.48419849781463,45053.0738627455,0.0,1.0
2013-04-22,5.91,5.94,5.59,5.7,112000,5.70626991585994,5.73523575299629,5.39730098640559,5.50350905590553,115998.718910977,0.0,1.0
2013-04-23,6.01,6.02,5.87,5.95,41000,5.80282270631442,5.81247798535987,5.66764879967815,5.74489103204173,42463.8167441969,0.0,1.0
2013-04-24,5.88,6.02,5.83,6.02,25200,5.6773040787236,5.81247798535987,5.62902768349635,5.81247798535987,26099.7117549697,0.0,1.0
2013-04-25,5.8,5.8855,5.75,5.88,26700,5.60006184636001,5.68261448219859,5.55178545113277,5.6773040787236,27653.2660260989,0.0,1.0
2013-04-26,5.78,5.89,5.76,5.81,66300,5.58075128826911,5.68695935776904,5.56144073017822,5.60971712540546,68667.0987839086,0.0,1.0
2013-04-29,5.97,5.99,5.78,5.81,48800,5.76420159013263,5.78351214822353,5.58075128826911,5.60971712540546,50542.2989540684,0.0,1.0
2013-04-30,6.0,6.04,5.88,5.95,81400,5.79316742726898,5.83178854345077,5.6773040787236,5.74489103204173,84306.2117799419,0.0,1.0
2013-05-01,5.65,5.99,5.6475,5.99,114500,5.45523266067829,5.78351214822353,5.45281884091692,5.78351214822353,118587.976029525,0.0,1.0
2013-05-02,5.78,5.9,5.68,5.7,57200,5.58075128826911,5.69661463681449,5.48419849781463,5.50350905590553,59242.2028723917,0.0,1.0
2013-05-03,5.85,5.91,5.77,5.88,45700,5.64833824158725,5.70626991585994,5.57109600922366,5.6773040787236,47331.6201270682,0.0,1.0
2013-05-06,6.05,6.07,5.81,5.83,127200,5.84144382249622,5.86075438058711,5.60971712540546,5.62902768349635,131741.402191752,0.0,1.0
2013-05-07,6.23,6.28,5.97,6.06,150600,6.01523884531429,6.06351524054153,5.76420159013263,5.85109910154166,155976.848821367,0.0,1.0
2013-05-08,6.31,6.32,6.16,6.16,78800,6.09248107767787,6.10213635672332,5.94765189199615,5.94765189199615,81613.3843766515,0.0,1.0
2013-05-09,6.21,6.29,6.21,6.29,31300,5.99592828722339,6.07317051958698,5.99592828722339,6.07317051958698,32417.4991242283,0.0,1.0
2013-05-10,6.23,6.2738,6.19,6.24,51600,6.01523884531429,6.05752896753335,5.97661772913249,6.02489412435973,53442.2669268428,0.0,1.0
2013-05-13,6.3,6.31,6.12,6.1805,71800,6.08282579863242,6.09248107767787,5.90903077581435,5.96744521403932,74363.4644447155,0.0,1.0
2013-05-14,6.46,6.48,6.3,6.31,102300,6.2373102633596,6.25662082145049,6.08282579863242,6.09248107767787,105952.401291008,0.0,1.0
2013-05-15,6.44,6.46,6.34,6.46,39000,6.2179997052687,6.2373102633596,6.12144691481422,6.2373102633596,40392.411049358,0.0,1.0
2013-05-16,6.31,6.44,6.2,6.44,167700,6.09248107767787,6.2179997052687,5.98627300817794,6.2179997052687,173687.367512239,0.0,1.0
2013-05-17,6.34,6.35,6.26,6.34,60400,6.12144691481422,6.13110219385966,6.04420468245063,6.12144691481422,62556.4519841338,0.0,1.0
2013-05-20,6.42,6.42,6.2,6.28,123700,6.1986891471778,6.1986891471778,5.98627300817794,6.06351524054153,128116.442225784,0.0,1.0
2013-05-21,6.49,6.519,6.33,6.4,75400,6.26627610049594,6.29427640972774,6.11179163576877,6.17937858908691,78091.9946954254,0.0,1.0
2013-05-22,6.31,6.65,6.21,6.48,107100,6.09248107767787,6.42076056522311,5.99592828722339,6.25662082145049,110923.774958622,0.0,1.0
2013-05-23,6.34,6.5,6.23,6.23,54400,6.12144691481422,6.27593137954139,6.01523884531429,6.01523884531429,56342.2348996172,0.0,1.0
2013-05-24,6.25,6.3,6.18,6.3,65300,6.03454940340518,6.08282579863242,5.96696245008704,6.08282579863242,67631.3959364891,0.0,1.0
2013-05-28,6.4,6.5,6.28,6.28,102800,6.17937858908691,6.27593137954139,6.06351524054153,6.06351524054153,106470.252714718,0.0,1.0
2013-05-29,6.29,6.39,6.25,6.35,65300,6.07317051958698,6.16972331004146,6.03454940340518,6.13110219385966,67631.3959364891,0.0,1.0
2013-05-30,6.24,6.3,6.22,6.3,48300,6.02489412435973,6.08282579863242,6.00558356626884,6.08282579863242,50024.4475303587,0.0,1.0
2013-05-31,6.19,6.28,6.09,6.18,85000,5.97661772913249,6.06351524054153,5.88006493867801,5.96696245008704,88034.742030652,0.0,1.0
2013-06-03,6.38,6.425,6.17,6.2,138800,6.16006803099601,6.20351678670053,5.9573071710416,5.98627300817794,143755.555221818,0.0,1.0
2013-06-04,6.23,6.37,6.22,6.37,37300,6.01523884531429,6.15041275195056,6.00558356626884,6.15041275195056,38631.7162087449,0.0,1.0
2013-06-05,6.13,6.24,6.12,6.24,27400,5.9186860548598,6.02489412435973,5.90903077581435,6.02489412435973,28378.2580192925,0.0,1.0
2013-06-06,6.19,6.2,6.06,6.1,42800,5.97661772913249,5.98627300817794,5.85109910154166,5.88972021772346,44328.0818695518,0.0,1.0
2013-06-07,6.29,6.34,6.24,6.25,54400,6.07317051958698,6.12144691481422,6.02489412435973,6.03454940340518,56342.2348996172,0.0,1.0
2013-06-10,6.37,6.4,6.18,6.31,39800,6.15041275195056,6.17937858908691,5.96696245008704,6.09248107767787,41220.9733272935,0.0,1.0
2013-06-11,6.24,6.295,6.21,6.29,26900,6.02489412435973,6.0779981591097,5.99592828722339,6.07317051958698,27860.4065955828,0.0,1.0
2013-06-12,6.15,6.3,6.14,6.29,31200,5.96454863032568,6.11002542618728,5.95485017726824,6.10032697312984,32170.0788932159,0.0275,1.0
2013-06-13,6.25,6.26,6.13,6.17,30000,6.06153316090008,6.07123161395752,5.9451517242108,5.98394553644056,30932.7681665538,0.0,1.0
2013-06-14,6.09,6.25,6.08,6.25,23100,5.90635791198104,6.06153316090008,5.8966594589236,6.06153316090008,23818.2314882464,0.0,1.0
2013-06-17,6.08,6.21,6.02,6.18,42900,5.8966594589236,6.02273934867032,5.83846874057896,5.993643989498,44233.8584781719,0.0,1.0
2013-06-18,6.21,6.24,6.088,6.11,47300,6.02273934867032,6.05183470784264,5.90441822136955,5.92575481809592,48770.6644759331,0.0,1.0
2013-06-19,6.11,6.3,6.1,6.23,35900,5.92575481809592,6.11002542618728,5.91605636503848,6.0421362547852,37016.2125726427,0.0,1.0
2013-06-20,5.96,6.01,5.88,6.0,54600,5.78027802223432,5.82877028752152,5.7026903977748,5.81907183446408,56297.6380631278,0.0,1.0
2013-06-21,6.21,6.23,5.911,5.98,128700,6.02273934867032,6.0421362547852,5.73275560225286,5.7996749283492,132701.575434516,0.0,1.0
2013-06-24,6.09,6.24,6.08,6.14,66100,5.90635791198104,6.05183470784264,5.8966594589236,5.95485017726824,68155.1991936401,0.0,1.0
2013-06-25,6.05,6.18,5.98,6.18,51200,5.86756409975128,5.993643989498,5.7996749283492,5.993643989498,52791.9243375851,0.0,1.0
2013-06-26,6.02,6.129,6.01,6.09,26100,5.83846874057896,5.94418187890506,5.82877028752152,5.90635791198104,26911.5083049018,0.0,1.0
2013-06-27,6.15,6.15,6.05,6.09,32300,5.96454863032568,5.96454863032568,5.86756409975128,5.90635791198104,33304.2803926562,0.0,1.0
2013-06-28,6.26,6.32,6.08,6.14,204200,6.07123161395752,6.12942233230217,5.8966594589236,5.95485017726824,210549.041987009,0.0,1.0
2013-07-01,6.32,6.34,6.25,6.25,59700,6.12942233230217,6.14881923841704,6.06153316090008,6.06153316090008,61556.2086514419,0.0,1.0
2013-07-02,6.36,6.4,6.3,6.34,58000,6.16821614453193,6.20700995676169,6.11002542618728,6.14881923841704,59803.3517886705,0.0,1.0
2013-07-03,6.29,6.36,6.28,6.36,38600,6.10032697312984,6.16821614453193,6.0906285200724,6.16821614453193,39800.1617076325,0.0,1.0
2013-07-05,6.41,6.4349,6.3375,6.4,82500,6.21670840981913,6.24085755793215,6.14639462515269,6.20700995676169,85065.1124580227,0.0,1.0
2013-07-08,6.42,6.44,6.31,6.4,117900,6.22640686287657,6.24580376899145,6.11972387924472,6.20700995676169,121565.778894556,0.0,1.0
2013-07-09,6.5,6.65,6.3601,6.44,131500,6.30399448733609,6.44947128319769,6.1683131290625,6.24580376899145,135588.633796727,0.0,1.0
2013-07-10,6.58,6.65,6.52,6.64,83600,6.38158211179561,6.44947128319769,6.32339139345097,6.43977283014025,86199.3139574631,0.0,1.0
2013-07-11,6.74,6.74,6.59,6.6,154100,6.53675736071465,6.53675736071465,6.39128056485305,6.40097901791049,158891.319148864,0.0,1.0
2013-07-12,7.28,7.3599,6.68,6.71,202700,7.06047382581642,7.13796446574536,6.47856664237001,6.50766200154233,209002.403578681,0.0,1.0
2013-07-15,7.6,7.6315,7.262,7.33,157700,7.3708243236545,7.40137445078544,7.04301661031302,7.10896609110362,162603.251328851,0.0,1.0
2013-07-16,7.29,7.62,7.22,7.6,151900,7.07017227887386,7.39022122976938,7.00228310747178,7.3708243236545,156622.916149984,0.0,1.0
2013-07-17,7.47,7.5,7.25,7.26,131700,7.24474443390778,7.2738397930801,7.0313784666441,7.04107691970154,135794.852251171,0.0,1.0
2013-07-18,7.54,7.57,7.31,7.47,65700,7.31263360530986,7.34172896448218,7.08956918498874,7.24474443390778,67742.7622847527,0.0,1.0
2013-07-19,7.6,7.63,7.51,7.55,53800,7.3708243236545,7.39991968282682,7.28353824613754,7.3223320583673,55472.7642453531,0.0,1.0
2013-07-22,7.7,7.79,7.58,7.59,18650,7.4678088542289,7.55509493174586,7.35142741753962,7.36112587059706,19229.8708768743,0.0,1.0
2013-07-23,7.62,7.75,7.57,7.75,14556,7.39022122976938,7.5163011195161,7.34172896448218,7.5163011195161,15008.5791144119,0.0,1.0
2013-07-24,7.64,7.69,7.51,7.65,96400,7.40961813588426,7.45811040117146,7.28353824613754,7.4193165889417,99397.2950418594,0.0,1.0
2013-07-25,7.23,7.64,7.06,7.64,213100,7.01198156052922,7.40961813588426,6.84710785855273,7.40961813588426,219725.763209753,0.0,1.0
2013-07-26,7.23,7.285,7.05,7.22,147600,7.01198156052922,7.06532305234514,6.83740940549529,7.00228310747178,152189.219379444,0.0,1.0
2013-07-29,6.96,7.17,6.81,7.17,124200,6.75012332797833,6.95379084218458,6.60464653211673,6.95379084218458,128061.660209533,0.0,1.0
2013-07-30,7.01,7.09,6.85,6.99,92200,6.79861559326553,6.87620321772506,6.64344034434649,6.77921868715065,95066.7074985419,0.0,1.0
2013-07-31,7.08,7.17,7.05,7.06,63100,6.86650476466761,6.95379084218458,6.83740940549529,6.84710785855273,65061.9223769848,0.0,1.0
2013-08-01,7.11,7.2,7.008,7.16,60500,6.89560012383994,6.9828862013569,6.79667590265405,6.94409238912714,62381.0824692167,0.0,1.0
2013-08-02,7.05,7.1075,6.96,7.05,31400,6.83740940549529,6.89317551057557,6.75012332797833,6.83740940549529,32376.2973476596,0.0,1.0
2013-08-05,7.15,7.16,7.01,7.06,61900,6.9343939360697,6.94409238912714,6.79861559326553,6.84710785855273,63824.6116503225,0.0,1.0
2013-08-06,7.06,7.1,6.92,7.1,77500,6.84710785855273,6.88590167078249,6.71132951574857,6.88590167078249,79909.6510969306,0.0,1.0
2013-08-07,7.06,7.11,7.01,7.06,65900,6.84710785855273,6.89560012383994,6.79861559326553,6.84710785855273,67948.9807391964,0.0,1.0
2013-08-08,7.05,7.1,7.01,7.07,61800,6.83740940549529,6.88590167078249,6.79861559326553,6.85680631161017,63721.5024231008,0.0,1.0
2013-08-09,6.97,7.09,6.9,7.0,61600,6.75982178103577,6.87620321772506,6.69193260963369,6.78891714020809,63515.283968657,0.0,1.0
2013-08-12,6.87,7.03,6.8,6.9,76700,6.66283725046137,6.81801249938041,6.59494807905929,6.69193260963369,79084.7772791558,0.0,1.0
2013-08-13,6.86,6.89,6.8,6.89,34300,6.65313879740393,6.68223415657625,6.59494807905929,6.68223415657625,35366.4649370931,0.0,1.0
2013-08-14,6.91,6.92,6.84,6.85,52600,6.70163106269113,6.71132951574857,6.63374189128905,6.64344034434649,54235.4535186909,0.0,1.0
2013-08-15,6.78,6.88,6.75,6.82,42200,6.57555117294441,6.67253570351881,6.54645581377209,6.61434498517417,43512.0938876189,0.0,1.0
2013-08-16,6.75,6.78,6.65,6.74,131400,6.54645581377209,6.57555117294441,6.44947128319769,6.53675736071465,135485.524569505,0.0,1.0
2013-08-19,6.56,6.7621,6.55,6.72,69700,6.36218520568073,6.55819094197159,6.35248675262329,6.51736045459977,71867.1313736265,0.0,1.0
2013-08-20,6.45,6.6499,6.42,6.55,79500,6.25550222204889,6.44937429866711,6.22640686287657,6.35248675262329,81971.8356413674,0.0,1.0
2013-08-21,6.33,6.49,6.275,6.45,87100,6.13912078535961,6.29429603427865,6.08577929354368,6.25550222204889,89808.1369102276,0.0,1.0
2013-08-22,6.39,6.44,6.27,6.35,78200,6.19731150370425,6.24580376899145,6.08093006701496,6.15851769147448,80631.4156874834,0.0,1.0
2013-08-23,6.41,6.43,6.28,6.39,44300,6.21670840981913,6.23610531593401,6.0906285200724,6.19731150370425,45677.3876592777,0.0,1.0
2013-08-26,6.41,6.51,6.31,6.43,72700,6.21670840981913,6.31369294039353,6.11972387924472,6.23610531593401,74960.4081902819,0.0,1.0
2013-08-27,6.32,6.4,6.29,6.39,78900,6.12942233230217,6.20700995676169,6.10032697312984,6.19731150370425,81353.1802780363,0.0,1.0
2013-08-28,6.21,6.318,6.2,6.3,57400,6.02273934867032,6.12748264169068,6.01304089561288,6.11002542618728,59184.6964253395,0.0,1.0
2013-08-29,6.23,6.289,6.166,6.22,78000,6.0421362547852,6.0993571278241,5.98006615521759,6.03243780172776,80425.1972330398,0.0,1.0
2013-08-30,6.07,6.24,6.06,6.24,64900,5.88696100586616,6.05183470784264,5.87726255280872,6.05183470784264,66917.888466978,0.0,1.0
2013-09-03,6.08,6.22,6.06,6.15,66100,5.8966594589236,6.03243780172776,5.87726255280872,5.96454863032568,68155.1991936401,0.0,1.0
2013-09-04,6.09,6.12,6.01,6.1,82500,5.90635791198104,5.93545327115336,5.82877028752152,5.91605636503848,85065.1124580228,0.0,1.0
2013-09-05,6.15,6.22,6.11,6.11,60200,5.96454863032568,6.03243780172776,5.92575481809592,5.92575481809592,62071.7547875512,0.0,1.0
2013-09-06,6.18,6.3,6.04,6.2,92000,5.993643989498,6.11002542618728,5.85786564669384,6.01304089561288,94860.4890440982,0.0,1.0
2013-09-09,6.31,6.3294,6.19,6.19,35700,6.11972387924472,6.13853887817616,6.00334244255544,6.00334244255544,36809.994118199,0.0,1.0
2013-09-10,6.44,6.45,6.3106,6.35,68500,6.24580376899145,6.25550222204889,6.12030578642817,6.15851769147448,70629.8206469643,0.0,1.0
2013-09-11,6.4,6.47,6.35,6.42,79200,6.23368070266965,6.30186158535509,6.18498007218004,6.25316095486549,81313.1156658252,0.0275,1.0
2013-09-12,6.32,6.44,6.3,6.39,33900,6.15575969388628,6.27264120706133,6.13627944169043,6.22394057657172,34804.4775387813,0.0,1.0
2013-09-13,6.54,6.59,6.33,6.36,61800,6.37004246804054,6.41874309853015,6.1654998199842,6.19472019827796,63448.8705574243,0.0,1.0
2013-09-16,6.44,6.66,6.39,6.65,42400,6.27264120706133,6.4869239812156,6.22394057657172,6.47718385511768,43531.2639423105,0.0,1.0
2013-09-17,6.57,6.57,6.43,6.44,38300,6.39926284633431,6.39926284633431,6.26290108096341,6.27264120706133,39321.8728535493,0.0,1.0
2013-09-18,6.67,6.75,6.5,6.58,53800,6.49666410731352,6.57458511609689,6.33108196364886,6.40900297243223,55235.4245305733,0.0,1.0
2013-09-19,6.7,6.77,6.59,6.71,61600,6.52588448560729,6.59406536829273,6.41874309853015,6.53562461170521,63243.534406753,0.0,1.0
2013-09-20,6.95,6.99,6.68,6.7,154400,6.76938763805532,6.808348142447,6.50640423341144,6.52588448560729,158519.508318225,0.0,1.0
2013-09-23,6.87,6.94,6.78,6.94,65300,6.69146662927195,6.7596475119574,6.60380549439066,6.7596475119574,67042.2531941716,0.0,1.0
2013-09-24,6.95,7.04,6.82,6.87,82800,6.76938763805532,6.85704877293661,6.64276599878234,6.69146662927195,85009.1663779082,0.0,1.0
2013-09-25,6.94,7.08,6.844,6.96,50500,6.7596475119574,6.8960092773283,6.66614230141735,6.77912776415324,51847.3780444972,0.0,1.0
2013-09-26,7.0,7.0,6.85,6.96,99200,6.81808826854493,6.81808826854493,6.6719863770761,6.77912776415324,101846.730732953,0.0,1.0
2013-09-27,6.9,6.94,6.8,6.93,35900,6.72068700756571,6.7596475119574,6.6232857465865,6.74990738585948,36857.8390454941,0.0,1.0
2013-09-30,7.0,7.0,6.81,6.88,99800,6.81808826854493,6.81808826854493,6.63302587268442,6.70120675536987,102462.739184967,0.0,1.0
2013-10-01,7.0,7.0,6.85,6.99,50200,6.81808826854493,6.81808826854493,6.6719863770761,6.808348142447,51539.3738184902,0.0,1.0
2013-10-02,7.01,7.03,6.9,6.94,65700,6.82782839464285,6.84730864683869,6.72068700756571,6.7596475119574,67452.9254955141,0.0,1.0
2013-10-03,6.84,7.0,6.84,6.98,126900,6.66224625097818,6.81808826854493,6.66224625097818,6.79860801634908,130285.787600925,0.0,1.0
2013-10-04,6.78,6.97,6.7,6.83,261800,6.60380549439066,6.78886789025116,6.52588448560729,6.65250612488026,268785.0212287,0.0,1.0
2013-10-07,7.05,7.27,6.69,6.76,333300,6.86678889903453,7.0810716731888,6.51614435950936,6.58432524219481,342192.695093682,0.0,1.0
2013-10-08,7.1,7.12,6.88,7.03,90900,6.91548952952414,6.93496978171998,6.70120675536987,6.84730864683869,93325.2804800949,0.0,1.0
2013-10-09,7.24,7.28,7.11,7.14,111900,7.05185129489504,7.09081179928672,6.92522965562206,6.95445003391582,114885.576300579,0.0,1.0
2013-10-10,7.43,7.48,7.2808,7.38,119300,7.23691369075554,7.28561432124515,7.09159100937456,7.18821306026594,122483.013875416,0.0,1.0
2013-10-11,7.49,7.5,7.22,7.37,76300,7.29535444734307,7.30509457344099,7.03237104269919,7.17847293416801,78335.7414810918,0.0,1.0
2013-10-14,7.7,7.72,7.36,7.46,150600,7.49989709539942,7.51937734759526,7.16873280807009,7.26613406904931,154618.121455471,0.0,1.0
2013-10-15,7.77,7.87,7.61,7.67,153700,7.56807797808487,7.66547923906408,7.41223596051813,7.47067671710565,157800.831790876,0.0,1.0
2013-10-16,7.9,7.95,7.6902,7.8,149700,7.69469961735784,7.74340024784745,7.49035177182345,7.59729835637863,153694.10877745,0.0,1.0
2013-10-17,7.97,7.99,7.81,7.86,95900,7.76288050004329,7.78236075223914,7.60703848247655,7.65573911296616,98458.6842468769,0.0,1.0
2013-10-18,7.98,8.2,7.89,8.0,167900,7.77262062614122,7.98690340029548,7.68495949125992,7.79210087833706,172379.698488536,0.0,1.0
2013-10-21,8.1,8.15,7.94,8.0,55200,7.88950213931627,7.93820276980588,7.73366012174953,7.79210087833706,56672.7775852722,0.0,1.0
2013-10-22,7.9,8.22,7.86,8.12,91800,7.69469961735784,8.00638365249133,7.65573911296616,7.90898239151211,94249.2931581157,0.0,1.0
2013-10-23,8.07,8.1,7.8,7.82,80900,7.86028176102251,7.88950213931627,7.59729835637863,7.61677860857447,83058.4729465311,0.0,1.0
2013-10-24,8.06,8.18,8.02,8.1,70500,7.85054163492459,7.96742314809964,7.8115811305329,7.88950213931627,72380.9931116247,0.0,1.0
2013-10-25,8.09,8.1,7.964,8.09,80800,7.87976201321835,7.88950213931627,7.75703642438454,7.87976201321835,82955.8048711955,0.0,1.0
2013-10-28,8.13,8.16,8.05,8.05,51500,7.91872251761003,7.9479428959038,7.84080150882666,7.84080150882666,52874.0587978536,0.0,1.0
2013-10-29,9.0,9.17,8.081,8.49,551000,8.76611348812919,8.93169563179385,7.87099589973022,8.2693670571352,565701.095099365,0.0,1.0
2013-10-30,8.99,9.06,8.49,9.06,233000,8.75637336203127,8.82455424471672,8.2693670571352,8.82455424471672,239216.615532036,0.0,1.0
2013-10-31,8.99,9.07,8.87,8.9,153600,8.75637336203127,8.83429437081464,8.63949184885621,8.66871222714998,157698.16371554,0.0,1.0
2013-11-01,9.46,9.49,8.99,8.99,205100,9.21415928863357,9.24337966692733,8.75637336203127,8.75637336203127,210572.222513394,0.0,1.0
2013-11-04,9.5,9.83,9.45,9.53,331200,9.25311979302526,9.57454395425666,9.20441916253565,9.28234017131902,340036.665511633,0.0,1.0
2013-11-05,9.31,9.57,9.29,9.5,311400,9.06805739716475,9.3213006757107,9.04857714496891,9.25311979302526,319708.386595177,0.0,1.0
2013-11-06,9.32,9.43,9.17,9.38,151300,9.07779752326267,9.18493891033981,8.93169563179385,9.1362382798502,155336.79798282,0.0,1.0
2013-11-07,9.74,9.78,9.29,9.35,182500,9.48688281937537,9.52584332376705,9.04857714496891,9.10701790155644,187369.237487539,0.0,1.0
2013-11-08,9.9,9.91,9.57,9.73,302300,9.64272483694211,9.65246496304003,9.3213006757107,9.47714269327745,310365.591739634,0.0,1.0
2013-11-11,9.98,10.36,9.84,9.9,290700,9.72064584572548,10.0907706374465,9.58428408035458,9.64272483694211,298456.0950007,0.0,1.0
2013-11-12,10.0,10.095,9.84,9.98,359300,9.74012609792132,9.83265729585158,9.58428408035458,9.72064584572548,368886.394680947,0.0,1.0
2013-11-13,10.28,10.28,9.75,9.95,169400,10.0128496286631,10.0128496286631,9.49662294547329,9.69142546743171,173919.719618571,0.0,1.0
2013-11-14,10.14,10.31,10.03,10.31,114400,9.87648786329222,10.0420700069569,9.76934647621508,10.0420700069569,117452.27818397,0.0,1.0
2013-11-15,10.01,10.23,9.97,10.19,152200,9.74986622401924,9.96414899817351,9.71090571962756,9.92518849378183,156260.810660841,0.0,1.0
2013-11-18,9.94,10.14,9.9,10.06,147000,9.68168534133379,9.87648786329222,9.64272483694211,9.79856685450885,150922.070743388,0.0,1.0
2013-11-19,9.7,10.05,9.68,9.94,168600,9.44792231498368,9.78882672841093,9.42844206278784,9.68168534133379,173098.375015886,0.0,1.0
2013-11-20,10.01,10.08,9.76,9.76,170400,9.74986622401924,9.81804710670469,9.50636307157121,9.50636307157121,174946.400371927,0.0,1.0
2013-11-21,10.19,10.25,9.91,10.04,151900,9.92518849378183,9.98362925036935,9.65246496304003,9.77908660231301,155952.806434834,0.0,1.0
2013-11-22,10.43,10.489,9.99,10.16,152600,10.1589515201319,10.2164182641097,9.7303859718234,9.89596811548806,156671.482962184,0.0,1.0
2013-11-25,10.46,10.5,10.29,10.49,139200,10.1881718984257,10.2271324028174,10.022589754761,10.2173922767195,142913.960867208,0.0,1.0
2013-11-26,10.72,10.86,10.365,10.45,186900,10.4414151769717,10.5777769423426,10.0956407004954,10.1784317723278,191886.632802307,0.0,1.0
2013-11-27,10.89,10.91,10.5,10.83,165700,10.6069973206363,10.6264775728322,10.2271324028174,10.5485565640488,170121.000831152,0.0,1.0
2013-11-29,11.05,11.1,10.88,10.98,75500,10.7628393382031,10.8115399686927,10.5972571945384,10.6946584555176,77514.3968784064,0.0,1.0
2013-12-02,11.01,11.11,10.8962,11.11,250000,10.7238788338114,10.8212800947906,10.613036198817,10.8212800947906,256670.188339094,0.0,1.0
2013-12-03,10.51,11.0,10.41,11.0,201400,10.2368725289153,10.7141387077135,10.1394712679361,10.7141387077135,206773.503725975,0.0,1.0
2013-12-04,10.71,10.86,10.5,10.5,199700,10.4316750508737,10.5777769423426,10.2271324028174,10.2271324028174,205028.14644527,0.0,1.0
2013-12-05,10.65,10.76,10.63,10.7,89300,10.3732342942862,10.4803756813633,10.3537540420904,10.4219349247758,91682.5912747248,0.0,1.0
2013-12-06,10.7,10.75,10.65,10.75,137300,10.4219349247758,10.4706355552654,10.3732342942862,10.4706355552654,140963.267435831,0.0,1.0
2013-12-09,10.54,10.65,10.5,10.65,77300,10.2660929072091,10.3732342942862,10.2271324028174,10.3732342942862,79362.422234448,0.0,1.0
2013-12-10,10.5,10.59,10.47,10.54,107400,10.2271324028174,10.3147935376987,10.1979120245236,10.2660929072091,110265.512910475,0.0,1.0
2013-12-11,10.13,10.5599,10.09,10.52,134400,9.89353308396358,10.3133978295505,9.85446681314833,10.2744292244123,137612.315888124,0.0275,1.0
2013-12-12,10.14,10.29,10.101,10.13,92500,9.9032996516674,10.0497981672246,9.86521003762252,9.89353308396358,94710.8572890733,0.0,1.0
2013-12-13,10.12,10.2,9.9,10.14,105400,9.88376651625977,9.96189905789028,9.66890202677586,9.9032996516674,107919.182251549,0.0,1.0
2013-12-16,10.35,10.39,10.13,10.13,71500,10.1083975734475,10.1474638442627,9.89353308396358,9.89353308396358,73208.9329315539,0.0,1.0
2013-12-17,10.32,10.5,10.18,10.32,64500,10.079097870336,10.2548960890047,9.94236592248265,10.079097870336,66041.6248123812,0.0,1.0
2013-12-18,10.5,10.55,10.18,10.32,54200,10.2548960890047,10.3037289275238,9.94236592248265,10.079097870336,55495.4428655975,0.0,1.0
2013-12-19,10.28,10.52,10.124,10.51,86600,10.0400315995208,10.2744292244123,9.88767314334129,10.2646626567085,88669.8404457702,0.0,1.0
2013-12-20,10.66,10.68,10.21,10.28,375500,10.4111611722657,10.4306943076734,9.9716656255941,10.0400315995208,384474.885535644,0.0,1.0
2013-12-23,10.86,10.95,10.74,10.79,142400,10.606492526342,10.6943916356763,10.4892937138962,10.5381265524153,145803.525167179,0.0,1.0
2013-12-24,10.96,11.0,10.685,10.8,40500,10.7041582033801,10.7432244741954,10.4355775915253,10.5478931201191,41467.996975216,0.0,1.0
2013-12-26,11.1,11.15,10.998,11.04,87100,10.8408901512335,10.8897229897526,10.7412711606546,10.7822907450107,89181.7910257115,0.0,1.0
2013-12-27,10.82,11.15,10.7601,11.15,76600,10.5674262555267,10.8897229897526,10.5089245149809,10.8897229897526,78430.8288469519,0.0,1.0
2013-12-30,10.94,11.084,10.84,10.98,121600,10.6846250679725,10.8252636429074,10.5869593909344,10.7236913387878,124506.381041636,0.0,1.0
2013-12-31,11.09,11.14,10.81,11.0,94900,10.8311235835297,10.8799564220488,10.5576596878229,10.7432244741954,97168.22007279,0.0,1.0
2014-01-02,11.04,11.27,10.91,11.13,133200,10.7822907450107,11.0069218021984,10.6553253648611,10.870189854345,136383.634496265,0.0,1.0
2014-01-03,11.07,11.16,11.0,11.04,102400,10.8115904481221,10.8994895574564,10.7432244741954,10.7822907450107,104847.478771904,0.0,1.0
2014-01-06,10.87,11.32,10.87,11.11,165700,10.6162590940458,11.0557546407174,10.6162590940458,10.8506567189374,169660.422192427,0.0,1.0
2014-01-07,10.97,11.209,10.77,10.94,193600,10.713924771084,10.9473457392051,10.5185934170077,10.6846250679725,198227.26455313,0.0,1.0
2014-01-08,10.82,10.95,10.75,10.95,155900,10.5674262555267,10.6943916356763,10.4990602816001,10.6943916356763,159626.190825585,0.0,1.0
2014-01-09,11.01,11.05,10.75,10.8,100600,10.7529910418992,10.7920573127145,10.4990602816001,10.5478931201191,103004.456684117,0.0,1.0
2014-01-10,11.0,11.07,10.8918,11.04,102700,10.7432244741954,10.8115904481221,10.6375502116401,10.7822907450107,105154.649119868,0.0,1.0
2014-01-13,10.76,11.11,10.64,11.03,163400,10.5088268493039,10.8506567189374,10.3916280368581,10.7725241773068,167305.449524698,0.0,1.0
2014-01-14,10.95,11.06,10.7,10.79,87100,10.6943916356763,10.8018238804183,10.450227443081,10.5381265524153,89181.7910257114,0.0,1.0
2014-01-15,11.07,11.102,10.92,11.01,197000,10.8115904481221,10.8428434647743,10.6650919325649,10.7529910418992,201708.528496729,0.0,1.0
2014-01-16,11.24,11.33,11.02,11.02,89400,10.9776220990869,11.0655212084213,10.762757609603,10.762757609603,91536.7636934398,0.0,1.0
2014-01-17,11.73,11.88,11.24,11.27,218300,11.4561839165738,11.602682432131,10.9776220990869,11.0069218021984,223517.623202213,0.0,1.0
2014-01-21,11.93,12.14,11.78,11.9,236500,11.6515152706501,11.8566131924302,11.5050167550929,11.6222155675387,242152.624312063,0.0,1.0
2014-01-22,11.7,12.139,11.62,11.99,139800,11.4268842134624,11.8556365356598,11.3487516718319,11.710114676873,143141.382151486,0.0,1.0
2014-01-23,11.64,11.7399,11.4004,11.68,146000,11.3682848072395,11.4658528186006,11.1342778450561,11.4073510780548,149489.569342754,0.0,1.0
2014-01-24,10.94,11.59,10.85,11.58,193100,10.6846250679725,11.3194519687204,10.5967259586382,11.3096854010166,197715.31397319,0.0,1.0
2014-01-27,10.72,11.04,10.45,10.93,213300,10.4697605784886,10.7822907450107,10.2060632504856,10.6748585002687,218398.117402804,0.0,1.0
2014-01-28,10.78,10.88,10.6,10.76,160600,10.5283599847115,10.6260256617496,10.3525617660428,10.5088268493039,164438.526277029,0.0,1.0
2014-01-29,10.67,10.85,10.6,10.65,100100,10.4209277399695,10.5967259586382,10.3525617660428,10.4013946045619,102492.506104176,0.0,1.0
2014-01-30,10.84,11.0,10.711,10.75,78100,10.5869593909344,10.7432244741954,10.4609706675552,10.4990602816001,79966.6805867741,0.0,1.0
2014-01-31,10.79,11.01,10.61,10.65,122700,10.5381265524153,10.7529910418992,10.3623283337467,10.4013946045619,125632.672317506,0.0,1.0
2014-02-03,10.0,10.845,9.78,10.8,238100,9.766567703814,10.5918426747863,9.55170321433009,10.5478931201191,243790.866167874,0.0,1.0
2014-02-04,10.11,10.29,9.8,10.0,109700,9.87399994855595,10.0497981672246,9.57123634973772,9.766567703814,112321.957239042,0.0,1.0
2014-02-05,9.96,10.08,9.85,10.08,87600,9.72750143299874,9.84470024544451,9.62006918825679,9.84470024544451,89693.7416056522,0.0,1.0
2014-02-06,9.69,10.05,9.63,10.05,196900,9.46380410499576,9.81540054233307,9.40520469877288,9.81540054233307,201606.138380741,0.0,1.0
2014-02-07,9.61,9.72,9.39,9.68,140200,9.38567156336525,9.49310380810721,9.17080707388135,9.45403753729195,143550.942615439,0.0,1.0
2014-02-10,9.75,9.87,9.46,9.56,97800,9.52240351121865,9.63960232366442,9.23917304780804,9.33683872484619,100137.533436447,0.0,1.0
2014-02-11,9.78,9.83,9.6564,9.79,84400,9.55170321433009,9.60053605284916,9.43098843751095,9.5614697820339,86417.2578940301,0.0,1.0
2014-02-12,9.89,9.93,9.765,9.77,86200,9.65913545907205,9.6982017298873,9.53705336277437,9.54193664662628,88260.2799818175,0.0,1.0
2014-02-13,10.07,10.12,9.8,9.82,90100,9.8349336777407,9.88376651625977,9.57123634973772,9.59076948514535,92253.4945053568,0.0,1.0
2014-02-14,10.19,10.35,9.95,10.09,192100,9.95213249018646,10.1083975734475,9.71773486529493,9.85446681314833,196691.412813308,0.0,1.0
2014-02-18,10.71,10.81,10.08,10.34,167900,10.4599940107848,10.5576596878229,9.84470024544451,10.0986310057437,171913.004744166,0.0,1.0
2014-02-19,10.77,11.43,10.6399,10.64,276400,10.5185934170077,11.1631868854594,10.3915303711811,10.3916280368581,283006.280591349,0.0,1.0
2014-02-20,9.41,10.049,8.64,9.6,896900,9.19034020928897,9.81442388556269,8.4383144960953,9.37590499566144,918336.950298053,0.0,1.0
2014-02-21,9.79,9.91,9.08,9.42,424700,9.5614697820339,9.67866859447967,8.86804347506311,9.20010677699279,434850.822601832,0.0,1.0
2014-02-24,9.79,10.12,9.79,9.91,320300,9.5614697820339,9.88376651625977,9.5614697820339,9.67866859447967,327955.541510164,0.0,1.0
2014-02-25,9.62,9.87,9.56,9.85,170400,9.39543813106907,9.63960232366442,9.33683872484619,9.62006918825679,174472.757643871,0.0,1.0
2014-02-26,9.97,10.14,9.69,9.69,156600,9.73726800070256,9.9032996516674,9.46380410499576,9.46380410499576,160342.921637501,0.0,1.0
2014-02-27,9.99,10.049,9.81,9.97,111800,9.75680113611019,9.81442388556269,9.58100291744153,9.73726800070256,114472.149674793,0.0,1.0
2014-02-28,9.96,10.13,9.9,9.98,97600,9.72750143299874,9.89353308396358,9.66890202677586,9.74703456840637,99932.7532044709,0.0,1.0
2014-03-03,9.75,9.95,9.69,9.94,171500,9.52240351121865,9.71773486529493,9.46380410499576,9.70796829759112,175599.048919741,0.0,1.0
2014-03-04,10.01,10.25,9.8109,9.85,225000,9.77633427151781,10.0107318964094,9.58188190853488,9.62006918825679,230377.760973422,0.0,1.0
2014-03-05,9.91,10.12,9.811,10.03,95400,9.67866859447967,9.88376651625977,9.58197957421192,9.79586740692544,97680.1706527308,0.0,1.0
2014-03-06,9.95,10.25,9.86,9.91,149600,9.71773486529493,10.0107318964094,9.6298357559606,9.67866859447967,153175.613518328,0.0,1.0
2014-03-07,9.87,10.05,9.86,10.04,145900,9.63960232366442,9.81540054233307,9.6298357559606,9.80563397462926,149387.179226765,0.0,1.0
2014-03-10,9.98,10.065,9.75,9.82,194200,9.74703456840637,9.83005039388879,9.52240351121865,9.59076948514535,198841.60524906,0.0,1.0
2014-03-11,9.76,10.17,9.7,10.02,185800,9.53217007892246,9.93259935477884,9.47357067269958,9.78610083922163,190240.835506052,0.0,1.0
2014-03-12,9.52,9.78,9.4,9.72,279000,9.32463051521642,9.57929479399333,9.20709315578092,9.52052611427558,284845.602800633,0.0275,1.0
2014-03-13,9.49,9.9,9.43,9.59,155500,9.29524617535754,9.69683215342884,9.23647749563979,9.39319397488712,158758.033102145,0.0,1.0
2014-03-14,9.54,9.6,9.41,9.41,111500,9.34422007512233,9.40298875484008,9.21688793573387,9.21688793573387,113836.145922117,0.0,1.0
2014-03-17,9.74,9.86,9.54,9.54,177600,9.5401156741815,9.657653033617,9.34422007512233,9.34422007512233,181321.071890296,0.0,1.0
2014-03-18,9.93,9.99,9.734,9.75,118900,9.72621649328771,9.78498517300546,9.53423880620973,9.54991045413446,121391.190584213,0.0,1.0
2014-03-19,9.73,9.98,9.73,9.9,82000,9.53032089422854,9.7751903930525,9.53032089422854,9.69683215342884,83718.0624718708,0.0,1.0
2014-03-20,9.67,9.93,9.65,9.74,124300,9.47155221451079,9.72621649328771,9.45196265460488,9.5401156741815,126904.33128358,0.0,1.0
2014-03-21,9.65,9.9,9.55,9.7,201200,9.45196265460488,9.69683215342884,9.35401485507529,9.50093655436967,205415.538650492,0.0,1.0
2014-03-24,9.41,9.8,9.31,9.7,152500,9.21688793573387,9.59888435389925,9.11894013620429,9.50093655436967,155695.177158052,0.0,1.0
2014-03-25,9.41,9.68,9.28,9.5,102100,9.21688793573387,9.48134699446375,9.08955579634541,9.3050409553105,104239.197297293,0.0,1.0
2014-03-26,9.25,9.55,9.25,9.5,184600,9.06017145648654,9.35401485507529,9.06017145648654,9.3050409553105,188467.735759846,0.0,1.0
2014-03-27,9.52,9.59,9.25,9.28,123500,9.32463051521642,9.39319397488712,9.06017145648654,9.08955579634541,126087.569698488,0.0,1.0
2014-03-28,9.63,9.8,9.48,9.51,116300,9.43237309469896,9.59888435389925,9.28545139540458,9.31483573526346,118736.715432665,0.0,1.0
2014-03-31,9.96,10.38,9.665,9.73,398800,9.75560083314659,10.1669815911708,9.46665482453431,9.53032089422854,407155.650168074,0.0,1.0
2014-04-01,10.31,10.35,10.05,10.15,156600,10.0984181315001,10.137597251312,9.84375385272321,9.9417016522528,159881.080281646,0.0,1.0
2014-04-02,10.56,10.8,10.39,10.77,201300,10.3432876303241,10.5783623491951,10.1767763711238,10.5489780093362,205517.633848629,0.0,1.0
2014-04-03,10.49,10.68,10.32,10.6,138000,10.2747241706534,10.4608249897596,10.1082129114531,10.3824667501359,140891.37342827,0.0,1.0
2014-04-04,10.15,10.53,9.89,10.52,209300,9.9417016522528,10.3139032904652,9.68703737347588,10.3041085105123,213685.249699543,0.0,1.0
2014-04-07,9.92,10.13,9.81,10.05,262400,9.71642171333475,9.92211209234688,9.60867913385221,9.84375385272321,267897.799909986,0.0,1.0
2014-04-08,10.25,10.322,9.96,9.96,125300,10.0396494517824,10.1101718674437,9.75560083314659,9.75560083314659,127925.283264944,0.0,1.0
2014-04-09,10.16,10.37,10.0,10.26,113400,9.95149643220575,10.1571868112179,9.79477995295842,10.0494442317353,115775.954686709,0.0,1.0
2014-04-10,9.73,10.15,9.658,10.11,159400,9.53032089422854,9.9417016522528,9.45979847856724,9.90252253244096,162739.745829466,0.0,1.0
2014-04-11,9.63,9.87,9.58,9.69,113700,9.43237309469896,9.66744781356996,9.38339919493417,9.49114177441671,116082.240281118,0.0,1.0
2014-04-14,9.49,9.8093,9.36,9.77,82400,9.29524617535754,9.6079934992555,9.16791403596908,9.56950001404038,84126.4432644164,0.0,1.0
2014-04-15,9.75,9.87,9.29,9.5,148800,9.54991045413446,9.66744781356996,9.09935057629837,9.3050409553105,151917.654827004,0.0,1.0
2014-04-16,9.81,9.9125,9.579,9.85,84800,9.60867913385221,9.70907562837003,9.38241971693887,9.64785825366404,86576.7280196907,0.0,1.0
2014-04-17,9.89,9.99,9.72,9.81,69300,9.68703737347588,9.78498517300546,9.52052611427558,9.60867913385221,70751.9723085444,0.0,1.0
2014-04-21,9.98,10.09,9.79,9.89,84900,9.7751903930525,9.88293297253505,9.58908957394629,9.68703737347588,86678.8232178272,0.0,1.0
2014-04-22,10.0,10.18,9.92,9.96,113500,9.79477995295842,9.97108599211167,9.71642171333475,9.75560083314659,115878.049884845,0.0,1.0
2014-04-23,9.85,10.06,9.83,10.01,95700,9.64785825366404,9.85354863267617,9.62826869375813,9.80457473291138,97705.1046165614,0.0,1.0
2014-04-24,9.7,9.93,9.66,9.93,53500,9.50093655436967,9.72621649328771,9.46175743455783,9.72621649328771,54620.9310029888,0.0,1.0
2014-04-25,9.48,9.83,9.48,9.62,81200,9.28545139540458,9.62826869375813,9.28545139540458,9.422578314746,82901.3008867793,0.0,1.0
2014-04-28,9.66,9.765,9.351,9.5,112800,9.46175743455783,9.5646026240639,9.15909873401142,9.3050409553105,115163.383497891,0.0,1.0
2014-04-29,9.28,9.9986,9.25,9.82,159200,9.08955579634541,9.793408683765,9.06017145648654,9.61847391380517,162535.555433193,0.0,1.0
2014-04-30,9.08,9.31,8.9738,9.21,211600,8.89366019728624,9.11894013620429,8.78963963418583,9.02099233667471,216033.439256681,0.0,1.0
2014-05-01,9.0,9.12,8.91,9.03,264100,8.81530195766258,8.93283931709808,8.72714893808595,8.84468629752145,269633.418278306,0.0,1.0
2014-05-02,9.03,9.14,8.91,9.0,104900,8.84468629752145,8.952428877004,8.72714893808595,8.81530195766258,107097.862845113,0.0,1.0
2014-05-05,9.03,9.07,8.92,9.0,65800,8.84468629752145,8.88386541733329,8.73694371803891,8.81530195766258,67178.6403737694,0.0,1.0
2014-05-06,8.66,9.03,8.64,8.98,190900,8.48227943926199,8.84468629752145,8.46268987935608,8.79571239775666,194899.733242441,0.0,1.0
2014-05-07,8.88,8.89,8.53,8.64,183900,8.69776459822708,8.70755937818004,8.35494729987353,8.46268987935608,187753.069372891,0.0,1.0
2014-05-08,8.7,8.94,8.67,8.8,122800,8.52145855907382,8.75653327794483,8.49207421921495,8.61940635860341,125372.903311533,0.0,1.0
2014-05-09,8.92,8.94,8.62,8.62,91400,8.73694371803891,8.75653327794483,8.44310031945016,8.44310031945016,93315.0110966949,0.0,1.0
2014-05-12,8.96,9.25,8.9,8.94,139400,8.77612283785075,9.06017145648654,8.71735415813299,8.75653327794483,142320.70620218,0.0,1.0
2014-05-13,8.89,9.078,8.8104,8.9,114300,8.70755937818004,8.89170124129565,8.62959292975449,8.71735415813299,116694.811469937,0.0,1.0
2014-05-14,8.67,8.91,8.66,8.84,106200,8.49207421921495,8.72714893808595,8.48227943926199,8.65858547841524,108425.100420886,0.0,1.0
2014-05-15,8.68,8.77,8.53,8.66,103500,8.50186899916791,8.59002201874453,8.35494729987353,8.48227943926199,105668.530071203,0.0,1.0
2014-05-16,8.72,8.7694,8.5,8.64,87000,8.54104811897974,8.58943433194736,8.32556296001466,8.46268987935608,88822.8223786921,0.0,1.0
2014-05-19,8.75,8.87,8.62,8.62,105600,8.57043245883862,8.68796981827412,8.44310031945016,8.44310031945016,107812.529232068,0.0,1.0
2014-05-20,8.55,8.75,8.5,8.75,137400,8.37453685977945,8.57043245883862,8.32556296001466,8.57043245883862,140278.802239452,0.0,1.0
2014-05-21,8.57,8.71,8.42,8.62,74900,8.39412641968537,8.53125333902678,8.24720472039099,8.44310031945016,76469.3034041843,0.0,1.0
2014-05-22,8.61,8.68,8.55,8.55,56100,8.4333055394972,8.50186899916791,8.37453685977945,8.37453685977945,57275.4061545359,0.0,1.0
2014-05-23,8.71,8.74,8.5144,8.65,55800,8.53125333902678,8.56063767888566,8.33966744314692,8.47248465930903,56969.1205601267,0.0,1.0
2014-05-27,9.03,9.06,8.71,8.71,84700,8.84468629752145,8.87407063738033,8.53125333902678,8.53125333902678,86474.6328215543,0.0,1.0
2014-05-28,8.82,9.0,8.75,8.98,112300,8.63899591850933,8.81530195766258,8.57043245883862,8.79571239775666,114652.907507208,0.0,1.0
2014-05-29,8.89,8.9,8.75,8.82,130100,8.70755937818004,8.71735415813299,8.57043245883862,8.63899591850933,132825.852775492,0.0,1.0
2014-05-30,8.83,9.02,8.75,8.92,68600,8.64879069846229,8.83489151756849,8.57043245883862,8.73694371803891,70037.3059215894,0.0,1.0
2014-06-02,8.61,8.8705,8.4,8.81,141000,8.4333055394972,8.68845955727177,8.22761516048507,8.62920113855637,143954.229372363,0.0,1.0
2014-06-03,8.59,8.7,8.5,8.55,86500,8.41371597959128,8.52145855907382,8.32556296001466,8.37453685977945,88312.34638801,0.0,1.0
2014-06-04,8.7,8.71,8.56,8.57,62400,8.52145855907382,8.53125333902678,8.38433163973241,8.39412641968537,63707.4036371309,0.0,1.0
2014-06-05,9.0,9.0,8.7,8.78,140400,8.81530195766258,8.81530195766258,8.52145855907382,8.59981679869749,143341.658183544,0.0,1.0
2014-06-06,9.13,9.34,9.01,9.09,169600,8.94263409705104,9.14832447606316,8.82509673761554,8.9034549772392,173153.456039381,0.0,1.0
2014-06-09,9.23,9.33,9.05,9.14,78000,9.04058189658062,9.13852969611021,8.86427585742737,8.952428877004,79634.2545464136,0.0,1.0
2014-06-10,9.14,9.24,9.06,9.24,76400,8.952428877004,9.05037667653358,8.87407063738033,9.05037667653358,78000.7313762307,0.0,1.0
2014-06-11,9.01,9.11,8.97,9.09,59100,8.85448107747441,8.9527550073021,8.81517150554334,8.93310022133656,60138.0245031687,0.03,1.0
2014-06-12,8.83,8.99,8.8,8.99,92400,8.67758800378458,8.83482629150888,8.64810582483627,8.83482629150888,94022.9012536851,0.0,1.0
2014-06-13,8.71,8.91,8.69,8.89,91400,8.55965928799136,8.75620714764673,8.54000450202582,8.73655236168119,93005.3373873032,0.0,1.0
2014-06-16,8.72,8.82,8.58,8.7,81400,8.56948668097413,8.66776061080181,8.43190317921537,8.54983189500859,82829.6987234845,0.0,1.0
2014-06-17,8.86,8.94,8.5801,8.66,98700,8.70707018273288,8.78568932659503,8.43200145314519,8.51052232307751,100433.553611891,0.0,1.0
2014-06-18,8.96,9.03,8.7001,8.86,58800,8.80534411256057,8.87413586343995,8.54993016893842,8.70707018273288,59832.7553432542,0.0,1.0
2014-06-19,8.87,9.08,8.75,9.02,100600,8.71689757571565,8.92327282835379,8.59896885992243,8.86430847045718,102366.924958017,0.0,1.0
2014-06-20,9.07,9.08,8.8,8.84,209900,8.91344543537102,8.92327282835379,8.64810582483627,8.68741539676735,213586.655553555,0.0,1.0
2014-06-23,8.97,9.07,8.88,9.07,56700,8.81517150554334,8.91344543537102,8.72672496869842,8.91344543537102,57695.8712238522,0.0,1.0
2014-06-24,8.88,9.1,8.81,8.94,97500,8.72672496869842,8.94292761431933,8.65793321781904,8.78568932659503,99212.4769722327,0.0,1.0
2014-06-25,9.02,9.03,8.8,8.85,50400,8.86430847045718,8.87413586343995,8.64810582483627,8.69724278975012,51285.2188656464,0.0,1.0
2014-06-26,9.05,9.13,8.911,9.06,84900,8.89379064940549,8.97240979326763,8.757189886945,8.90361804238825,86391.172255821,0.0,1.0
2014-06-27,9.02,9.26,8.88,9.0,412400,8.86430847045718,9.10016590204362,8.72672496869842,8.84465368449164,419643.338495885,0.0,1.0
2014-06-30,8.95,9.15,8.8223,8.95,110300,8.7955167195778,8.99206457923317,8.67002091118785,8.7955167195778,112237.294461921,0.0,1.0
2014-07-01,9.26,9.31,8.96,8.96,203400,9.10016590204362,9.14930286695747,8.80534411256057,8.80534411256057,206972.490422073,0.0,1.0
2014-07-02,9.12,9.29,9.11,9.26,66200,8.96258240028486,9.12964808099193,8.9527550073021,9.10016590204362,67362.7279544801,0.0,1.0
2014-07-03,8.99,9.095,8.94,9.03,83900,8.83482629150888,8.93801391782794,8.78568932659503,8.87413586343995,85373.6083894391,0.0,1.0
2014-07-07,8.78,8.92,8.75,8.9,227100,8.62845103887074,8.76603454062949,8.59896885992243,8.74637975466396,231088.754055323,0.0,1.0
2014-07-08,8.59,8.75,8.55,8.75,372300,8.44173057219813,8.59896885992243,8.40242100026706,8.59896885992243,378839.027453972,0.0,1.0
2014-07-09,8.7,8.83,8.6,8.6,103000,8.54983189500859,8.67758800378458,8.4515579651809,8.4515579651809,104809.078237333,0.0,1.0
2014-07-10,9.19,9.34,8.7,8.7,227000,9.03137415116424,9.17878504590577,8.54983189500859,8.54983189500859,230986.997668685,0.0,1.0
2014-07-11,9.25,9.28,9.05,9.14,92800,9.09033850906085,9.11982068800916,8.89379064940549,8.9822371862504,94429.9268002379,0.0,1.0
2014-07-14,9.2,9.32,9.065,9.32,132400,9.04120154414701,9.15913025994024,8.90853173887964,9.15913025994024,134725.45590896,0.0,1.0
2014-07-15,9.15,9.17,9.01,9.17,77700,8.99206457923317,9.01171936519871,8.85448107747441,9.01171936519871,79064.7124178716,0.0,1.0
2014-07-16,9.04,9.2725,9.03,9.2,83400,8.88396325642272,9.11245014327208,8.87413586343995,9.04120154414701,84864.8264562482,0.0,1.0
2014-07-17,8.84,9.11,8.81,9.0,146200,8.68741539676735,8.9527550073021,8.65793321781904,8.84465368449164,148767.83726503,0.0,1.0
2014-07-18,9.01,9.05,8.75,8.81,154700,8.85448107747441,8.89379064940549,8.59896885992243,8.65793321781904,157417.130129276,0.0,1.0
2014-07-21,8.97,9.04,8.81,8.91,85900,8.81517150554334,8.88396325642272,8.65793321781904,8.75620714764673,87408.7361222029,0.0,1.0
2014-07-22,9.07,9.15,9.0,9.01,62600,8.91344543537102,8.99206457923317,8.84465368449164,8.85448107747441,63699.4980355053,0.0,1.0
2014-07-23,9.16,9.22,9.0,9.07,89600,9.00189197221594,9.06085633011255,8.84465368449164,8.91344543537102,91173.7224278159,0.0,1.0
2014-07-24,10.03,10.1,9.08,9.12,325800,9.8568751617168,9.92566691259618,8.92327282835379,8.96258240028486,331522.307667214,0.0,1.0
2014-07-25,9.75,9.952,9.63,9.9,219000,9.58170815819928,9.7802214964512,9.46377944240606,9.72911905294081,222846.48673763,0.0,1.0
2014-07-28,9.7,9.7735,9.43,9.75,210200,9.53257119328544,9.60480253170879,9.26723158275069,9.58170815819928,213891.92471347,0.0,1.0
2014-07-29,9.85,9.89,9.6,9.69,77400,9.67998208802696,9.71929165995804,9.43429726345775,9.52274380030267,78759.443257957,0.0,1.0
2014-07-30,9.95,10.0,9.76,9.94,133900,9.77825601785465,9.82739298276849,9.59153555118205,9.76842862487188,136251.801708533,0.0,1.0
2014-07-31,9.85,9.946,9.6601,9.77,231900,9.67998208802696,9.77432506066154,9.49335989528419,9.60136294416482,235973.060613957,0.0,1.0
2014-08-01,9.82,9.96,9.64,9.85,158800,9.65049990907866,9.78808341083742,9.47360683538883,9.67998208802696,161589.141981442,0.0,1.0
2014-08-04,9.97,9.99,9.65,9.91,95300,9.79791080382019,9.81756558978572,9.4834342283716,9.73894644592358,96973.8364661925,0.0,1.0
2014-08-05,9.9,10.03,9.85,9.95,87300,9.72911905294081,9.8568751617168,9.67998208802696,9.77825601785465,88833.3255351375,0.0,1.0
2014-08-06,10.06,10.13,9.87,9.89,69600,9.8863573406651,9.95514909154448,9.6996368739925,9.71929165995804,70822.4451001784,0.0,1.0
2014-08-07,9.96,10.24,9.85,10.14,96200,9.78808341083742,10.0632504143549,9.67998208802696,9.96497648452725,97889.6439459362,0.0,1.0
2014-08-08,10.39,10.41,9.95,9.95,185900,10.2106613090965,10.230316095062,9.77825601785465,9.77825601785465,189165.12276039,0.0,1.0
2014-08-11,10.28,10.46,10.23,10.39,125500,10.102559986286,10.2794530599758,10.0534230213722,10.2106613090965,127704.265230925,0.0,1.0
2014-08-12,10.16,10.28,10.1,10.27,58800,9.98463127049279,10.102559986286,9.92566691259618,10.0927325933032,59832.7553432542,0.0,1.0
2014-08-13,10.49,10.56,10.16,10.16,141500,10.3089352389241,10.3777269898035,9.98463127049279,9.98463127049279,143985.287093036,0.0,1.0
2014-08-14,10.35,10.58,10.335,10.47,59800,10.1713517371654,10.3973817757691,10.1566106476912,10.2892804529586,60850.319209636,0.0,1.0
2014-08-15,10.43,10.57,10.25,10.5,114400,10.2499708810275,10.3875543827863,10.0730778073377,10.3187626319069,116409.306314087,0.0,1.0
2014-08-18,10.6,10.6,10.48,10.58,101400,10.4170365617346,10.4170365617346,10.2991078459414,10.3973817757691,103180.976051122,0.0,1.0
2014-08-19,10.49,10.69,10.49,10.6,63500,10.3089352389241,10.5054830985795,10.3089352389241,10.4170365617346,64615.3055152493,0.0,1.0
2014-08-20,10.47,10.54,10.22,10.46,177400,10.2892804529586,10.358072203838,10.0435956283894,10.2794530599758,180515.829896145,0.0,1.0
2014-08-21,10.28,10.4564,10.19,10.43,134000,10.102559986286,10.275915198502,10.0141134494411,10.2499708810275,136353.558095171,0.0,1.0
2014-08-22,10.23,10.32,10.13,10.25,73900,10.0534230213722,10.1418695582171,9.95514909154448,10.0730778073377,75197.9697256202,0.0,1.0
2014-08-25,10.08,10.29,10.02,10.24,118300,9.90601212663064,10.1123873792688,9.84704776873403,10.0632504143549,120377.805392976,0.0,1.0
2014-08-26,10.11,10.2,10.0,10.04,102900,9.93549430557895,10.0239408424239,9.82739298276849,9.86670255469956,104707.321850695,0.0,1.0
2014-08-27,10.19,10.29,10.0,10.07,85400,10.0141134494411,10.1123873792688,9.82739298276849,9.89618473364787,86899.9541890119,0.0,1.0
2014-08-28,10.03,10.14,10.01,10.11,59200,9.8568751617168,9.96497648452725,9.83722037575126,9.93549430557895,60239.7808898069,0.0,1.0
2014-08-29,10.04,10.13,9.95,10.04,42500,9.86670255469956,9.95514909154448,9.77825601785465,9.86670255469956,43246.4643212297,0.0,1.0
2014-09-02,10.18,10.22,9.98,10.03,109900,10.0042860564583,10.0435956283894,9.80773819680295,9.8568751617168,111830.268915368,0.0,1.0
2014-09-03,10.15,10.28,10.1,10.2,96400,9.97480387751002,10.102559986286,9.92566691259618,10.0239408424239,98093.1567192126,0.0,1.0
2014-09-04,10.17,10.29,10.17,10.17,53900,9.99445866347556,10.1123873792688,9.99445866347556,9.99445866347556,54846.692397983,0.0,1.0
2014-09-05,10.17,10.22,10.06,10.11,63000,9.99445866347556,10.0435956283894,9.8863573406651,9.93549430557895,64106.523582058,0.0,1.0
2014-09-08,10.13,10.24,10.02,10.15,57400,9.95514909154448,10.0632504143549,9.84704776873403,9.97480387751002,58408.1659303196,0.0,1.0
2014-09-09,9.99,10.14,9.9,10.14,121300,9.81756558978572,9.96497648452725,9.72911905294081,9.96497648452725,123430.496992121,0.0,1.0
2014-09-10,10.02,10.05,9.92,9.93,53000,9.87652994768233,9.90610039662749,9.77796178453181,9.78781860084686,53769.8972020655,0.03,1.0
2014-09-11,10.0,10.09,9.9,10.0,113600,9.85681631505223,9.9455276618877,9.75824815190171,9.85681631505223,115250.194757635,0.0,1.0
2014-09-12,9.86,10.03,9.75,10.0,92200,9.7188208866415,9.88638676399739,9.61039590717592,9.85681631505223,93539.3306043478,0.0,1.0
2014-09-15,9.85,9.9,9.67,9.87,74000,9.70896407032645,9.75824815190171,9.53154137665551,9.72867770295655,75074.950810431,0.0,1.0
2014-09-16,9.88,9.945,9.75,9.89,63000,9.7385345192716,9.80260382531944,9.61039590717592,9.74839133558666,63915.1608250967,0.0,1.0
2014-09-17,9.8,9.9478,9.67,9.91,73000,9.65967998875119,9.80536373388766,9.53154137665551,9.76810496821676,74060.4244481279,0.0,1.0
2014-09-18,10.14,10.16,9.7,9.82,93000,9.99481174346296,10.0145253760931,9.56111182560066,9.67939362138129,94350.9516941903,0.0,1.0
2014-09-19,10.21,10.24,10.08,10.2,209700,10.0638094576683,10.0933799066135,9.93567084557265,10.0539526413533,212746.178174965,0.0,1.0
2014-09-22,10.17,10.3,10.07,10.15,91573,10.0243821924081,10.1525208045038,9.9258140292576,10.004668559778,92903.2225751839,0.0,1.0
2014-09-23,10.14,10.22,10.1,10.17,82281,9.99481174346296,10.0736662739834,9.95538447820275,10.0243821924081,83476.2436166632,0.0,1.0
2014-09-24,10.25,10.28,9.98,10.13,86081,10.1032367229285,10.1328071718737,9.83710268242213,9.98495492714791,87331.4437934153,0.0,1.0
2014-09-25,10.11,10.27,10.011,10.26,79992,9.9652412945178,10.1229503555586,9.86765881299879,10.1130935392436,81153.9927733513,0.0,1.0
2014-09-26,10.25,10.2899,10.12,10.17,55914,10.1032367229285,10.1425654200256,9.97509811083285,10.0243821924081,56726.227021817,0.0,1.0
2014-09-29,10.2,10.3,10.11,10.2,78651,10.0539526413533,10.1525208045038,9.9652412945178,10.0539526413533,79793.5129215026,0.0,1.0
2014-09-30,9.87,10.3,9.87,10.17,130748,9.72867770295655,10.1525208045038,9.72867770295655,10.0243821924081,132647.292818409,0.0,1.0
2014-10-01,9.84,10.06,9.7201,9.89,123612,9.69910725401139,9.91595721294254,9.58092402639392,9.74839133558666,125407.632697014,0.0,1.0
2014-10-02,10.19,10.21,9.84,9.86,82596,10.0440958250382,10.0638094576683,9.69910725401139,9.7188208866415,83795.8194207888,0.0,1.0
2014-10-03,10.58,10.729,10.36,10.43,200403,10.4285116613253,10.5753782244195,10.2116617023941,10.2806594165995,203314.126584632,0.0,1.0
2014-10-06,10.73,10.85,10.4399,10.56,189414,10.576363906051,10.6946457018317,10.2904176647514,10.4087980286952,192165.496389284,0.0,1.0
2014-10-07,10.6,10.7228,10.46,10.7,283063,10.4482252939554,10.5692669983042,10.3102298655446,10.5467934571059,287174.875692608,0.0,1.0
2014-10-08,10.83,10.89,10.5,10.57,103794,10.6749320692016,10.7340729670919,10.3496571308048,10.4186548450102,105301.74924889,0.0,1.0
2014-10-09,10.39,10.79,10.38,10.79,95231,10.2412321513393,10.6355048039414,10.2313753350242,10.6355048039414,96614.3600084883,0.0,1.0
2014-10-10,10.3,10.61,10.2433,10.3,84549,10.1525208045038,10.4580821102704,10.0966326559974,10.1525208045038,85777.1894063666,0.0,1.0
2014-10-13,10.51,10.69,10.38,10.38,89217,10.3595139471199,10.5369366407908,10.2313753350242,10.2313753350242,90512.9984655976,0.0,1.0
2014-10-14,10.42,10.89,10.34,10.66,101981,10.2708026002844,10.7340729670919,10.191948069764,10.5073661918457,103462.412954035,0.0,1.0
2014-10-15,10.45,10.52,10.04,10.24,109049,10.3003730492296,10.3693707634349,9.89624358031244,10.0933799066135,110633.085282793,0.0,1.0
2014-10-16,10.51,10.67,10.27,10.27,72630,10.3595139471199,10.5172230081607,10.1229503555586,10.1229503555586,73685.0496940757,0.0,1.0
2014-10-17,10.15,10.68,10.02,10.68,160968,10.004668559778,10.5270798244758,9.87652994768233,10.5270798244758,163306.279487209,0.0,1.0
2014-10-20,10.3,10.36,10.01,10.14,102622,10.1525208045038,10.2116617023941,9.86667313136728,9.99481174346296,104112.724352271,0.0,1.0
2014-10-21,10.36,10.43,10.3,10.33,64333,10.2116617023941,10.2806594165995,10.1525208045038,10.182091253449,65267.5244660468,0.0,1.0
2014-10-22,10.22,10.41,10.2,10.41,66058,10.0736662739834,10.2609457839694,10.0539526413533,10.2609457839694,67017.5824410195,0.0,1.0
2014-10-23,10.5,10.598,10.345,10.36,74269,10.3496571308048,10.4462539306924,10.1968764779215,10.2116617023941,75347.8584018908,0.0,1.0
2014-10-24,10.55,10.59,10.37,10.54,66290,10.3989412123801,10.4383684776403,10.2215185187092,10.389084396065,67252.9525570739,0.0,1.0
2014-10-27,10.72,10.81,10.42,10.56,106963,10.566507089736,10.6552184365715,10.2708026002844,10.4087980286952,108516.783291029,0.0,1.0
2014-10-28,10.41,10.54,10.2,10.3,178282,10.2609457839694,10.389084396065,10.0539526413533,10.1525208045038,180871.788924125,0.0,1.0
2014-10-29,10.07,10.45,10.01,10.4,115350,9.9258140292576,10.3003730492296,9.86667313136728,10.2510889676543,117025.615891665,0.0,1.0
2014-10-30,9.9,9.91,9.51,9.85,160381,9.75824815190171,9.76810496821676,9.37383231561467,9.70896407032645,162710.752512537,0.0,1.0
2014-10-31,10.26,10.41,10.18,10.29,108383,10.1130935392436,10.2609457839694,10.0342390087232,10.1426639881887,109957.410725499,0.0,1.0
2014-11-03,10.1,10.37,10.1,10.31,111910,9.95538447820275,10.2215185187092,9.95538447820275,10.1623776208188,113535.645205342,0.0,1.0
2014-11-04,10.2,10.29,10.07,10.07,76181,10.0539526413533,10.1426639881887,9.9258140292576,9.9258140292576,77287.6328066139,0.0,1.0
2014-11-05,10.19,10.23,10.02,10.23,116479,10.0440958250382,10.0835230902984,9.87652994768233,10.0835230902984,118171.016154706,0.0,1.0
2014-11-06,10.29,10.38,10.15,10.17,115818,10.1426639881887,10.2313753350242,10.004668559778,10.0243821924081,117500.414229223,0.0,1.0
2014-11-07,10.06,10.29,10.0,10.29,79273,9.91595721294254,10.1426639881887,9.85681631505223,10.1426639881887,80424.5483188554,0.0,1.0
2014-11-10,10.06,10.06,9.903,10.01,86518,9.91595721294254,9.91595721294254,9.76120519679622,9.86667313136728,87774.7918137415,0.0,1.0
2014-11-11,9.97,10.01,9.93,10.0,73573,9.82724586610707,9.86667313136728,9.78781860084686,9.85681631505223,74641.7480537276,0.0,1.0
2014-11-12,9.9,9.91,9.51,9.85,224362,9.75824815190171,9.76810496821676,9.37383231561467,9.70896407032645,227621.163699053,0.0,1.0
2014-11-13,9.74,10.097,9.715,9.85,69429,9.60053909086087,9.95242743330824,9.57589705007324,9.70896407032645,70437.5508083435,0.0,1.0
2014-11-14,9.68,9.8,9.62,9.72,85944,9.54139819297056,9.65967998875119,9.48225729508024,9.58082545823077,87192.4536817795,0.0,1.0
2014-11-17,9.56,9.75,9.5,9.71,90780,9.42311639718993,9.61039590717592,9.36397549929962,9.57096864191572,92098.7031698774,0.0,1.0
2014-11-18,9.54,9.69,9.47,9.56,80738,9.40340276455983,9.55125500928561,9.33440505035446,9.42311639718993,81910.8294396294,0.0,1.0
2014-11-19,9.2,9.548,9.165,9.5,118607,9.06827100984805,9.41128821761187,9.03377215274537,9.36397549929962,120329.928253686,0.0,1.0
2014-11-20,9.56,9.58,9.2,9.2,86715,9.42311639718993,9.44283002982004,9.06827100984805,9.06827100984805,87974.6535071152,0.0,1.0
2014-11-21,9.81,10.17,9.63,9.75,194492,9.66953680506624,10.0243821924081,9.4921141113953,9.61039590717592,197317.261257059,0.0,1.0
2014-11-24,10.1,10.1,9.78,9.78,110536,9.95538447820275,9.95538447820275,9.63996635612108,9.63996635612108,112141.685983538,0.0,1.0
2014-11-25,10.02,10.2,9.91,10.07,136617,9.87652994768233,10.0539526413533,9.76810496821676,9.9258140292576,138601.548038766,0.0,1.0
2014-11-26,10.12,10.15,10.02,10.02,55582,9.97509811083285,10.004668559778,9.87652994768233,9.87652994768233,56389.4042695321,0.0,1.0
2014-11-28,10.1,10.34,10.04,10.08,71271,9.95538447820275,10.191948069764,9.89624358031244,9.93567084557265,72306.3083677058,0.0,1.0
2014-12-01,10.4,10.5,10.01,10.1,281776,10.2510889676543,10.3496571308048,9.86667313136728,9.95538447820275,285869.180264325,0.0,1.0
2014-12-02,10.69,10.77,10.371,10.45,118806,10.5369366407908,10.6157911713113,10.2225042003407,10.3003730492296,120531.818999785,0.0,1.0
2014-12-03,10.73,10.85,10.67,10.67,131692,10.576363906051,10.6946457018317,10.5172230081607,10.5172230081607,133605.005704423,0.0,1.0
2014-12-04,10.44,10.73,10.38,10.73,106972,10.2905162329145,10.576363906051,10.2313753350242,10.576363906051,108525.91402829,0.0,1.0
2014-12-05,10.41,10.64,10.37,10.42,63323,10.2609457839694,10.4876525592156,10.2215185187092,10.2708026002844,64242.8528401204,0.0,1.0
2014-12-08,10.31,10.582,10.3,10.34,52035,10.1623776208188,10.4304830245883,10.1525208045038,10.191948069764,52790.8792624432,0.0,1.0
2014-12-09,10.76,10.78,10.05,10.21,175522,10.6059343549962,10.6256479876263,9.90610039662749,10.0638094576683,178071.696164169,0.0,1.0
2014-12-10,10.48,10.84,10.48,10.66,88788,10.3595139471199,10.7153751132423,10.3595139471199,10.5374445301811,89820.646484934,0.03,1.0
2014-12-11,10.28,10.749,10.27,10.49,57364,10.1618132992741,10.6254213184725,10.1519282668818,10.3693989795122,58031.1704843195,0.0,1.0
2014-12-12,10.4,10.46,10.07,10.11,107323,10.2804336879816,10.3397438823353,9.95422761903601,9.99376774860517,108571.217312053,0.0,1.0
2014-12-15,10.15,10.43,9.87,10.39,112718,10.0333078781743,10.3100887851584,9.7565269711902,10.2705486555893,114028.963716818,0.0,1.0
2014-12-16,10.02,10.35,10.02,10.12,76447,9.90480245707456,10.2310085260201,9.90480245707456,10.0036527809975,77336.1148109401,0.0,1.0
2014-12-17,10.54,10.54,10.0,10.02,122390,10.4188241414736,10.4188241414736,9.88503239228998,9.90480245707456,123813.453656926,0.0,1.0
2014-12-18,10.6,10.62,10.5,10.54,127184,10.4781343358274,10.497904400612,10.3792840119045,10.4188241414736,128663.21014709,0.0,1.0
2014-12-19,10.28,10.6,10.26,10.6,454285,10.1618132992741,10.4781343358274,10.1420432344895,10.4781343358274,459568.549673472,0.0,1.0
2014-12-22,10.39,10.46,10.24,10.24,160246,10.2705486555893,10.3397438823353,10.1222731697049,10.1222731697049,162109.736863368,0.0,1.0
2014-12-23,11.15,11.2,10.6,10.6,347944,11.0218111174033,11.0712362793648,10.4781343358274,10.4781343358274,351990.753486439,0.0,1.0
2014-12-24,11.53,11.5999,11.12,11.12,88580,11.3974423483103,11.4665387247324,10.9921560202265,10.9921560202265,89610.2273464375,0.0,1.0
2014-12-26,11.75,11.995,11.45,11.6,100708,11.6149130609407,11.8570963545518,11.318362089172,11.4666375750564,101879.281729567,0.0,1.0
2014-12-29,11.39,11.83,11.34,11.72,103647,11.2590518948183,11.693993320079,11.2096267328568,11.5852579637639,104852.463691309,0.0,1.0
2014-12-30,11.43,11.6,11.35,11.4,75780,11.2985920243874,11.4666375750564,11.2195117652491,11.2689369272106,76661.3572850873,0.0,1.0
2014-12-31,11.33,11.75,11.31,11.4,91865,11.1997417004645,11.6149130609407,11.17997163568,11.2689369272106,92933.4334520262,0.0,1.0
2015-01-02,11.25,11.635,11.15,11.45,105527,11.1206614413262,11.5012351884294,11.0218111174033,11.318362089172,106754.32898157,0.0,1.0
2015-01-05,11.25,11.46,11.16,11.24,98193,11.1206614413262,11.3282471215643,11.0316961497956,11.1107764089339,99335.031088606,0.0,1.0
2015-01-06,11.15,11.28,10.833,11.14,108892,11.0218111174033,11.1503165385031,10.7084555905677,11.011926085011,110158.465525042,0.0,1.0
2015-01-07,11.49,11.58,10.985,11.21,214854,11.3579022187412,11.4468675102718,10.8587080829305,11.0811213117571,217352.853762603,0.0,1.0
2015-01-08,11.75,11.9,11.5,11.61,278062,11.6149130609407,11.7631885468251,11.3677872511335,11.4765226074487,281295.992734309,0.0,1.0
2015-01-09,11.37,11.69,11.261,11.69,133094,11.2392818300337,11.555602866587,11.1315349769577,11.555602866587,134641.946245729,0.0,1.0
2015-01-12,11.62,11.62,11.25,11.33,85888,11.486407639841,11.486407639841,11.1206614413262,11.1997417004645,86886.9181116591,0.0,1.0
2015-01-13,12.07,12.24,11.68,11.75,171710,11.931234097494,12.0992796481629,11.5457178341947,11.6149130609407,173707.068612065,0.0,1.0
2015-01-14,12.19,12.29,11.85,12.07,106763,12.0498544862015,12.1487048101244,11.7137633848636,11.931234097494,108004.704246869,0.0,1.0
2015-01-15,11.85,12.28,11.8,12.28,145786,11.7137633848636,12.1388197777321,11.6643382229022,12.1388197777321,147481.560215937,0.0,1.0
2015-01-16,12.13,12.15,11.82,11.82,85159,11.9905442918477,12.0103143566323,11.6841082876868,11.6841082876868,86149.4394964469,0.0,1.0
2015-01-20,12.09,12.2,11.86,12.13,67952,11.9510041622786,12.0597395185938,11.7236484172559,11.9905442918477,68742.3139381924,0.0,1.0
2015-01-21,11.69,12.08,11.65,12.04,53172,11.555602866587,11.9411191298863,11.5160627370178,11.9015790003171,53790.4155392272,0.0,1.0
2015-01-22,11.79,11.94,11.6,11.73,119273,11.6544531905099,11.8027286763942,11.4666375750564,11.5951429961561,120660.201470892,0.0,1.0
2015-01-23,11.74,11.97,11.72,11.79,70221,11.6050280285484,11.8323837735711,11.5852579637639,11.6544531905099,71037.7034826618,0.0,1.0
2015-01-26,11.84,11.95,11.5601,11.75,92434,11.7038783524713,11.8126137087865,11.4271962958111,11.6149130609407,93509.051191472,0.0,1.0
2015-01-27,11.75,11.84,11.63,11.72,49709,11.6149130609407,11.7038783524713,11.4962926722332,11.5852579637639,50287.1392093481,0.0,1.0
2015-01-28,11.51,11.83,11.3801,11.83,68049,11.3776722835258,11.693993320079,11.2492657127499,11.693993320079,68840.442094126,0.0,1.0
2015-01-29,11.76,11.79,11.4599,11.5,64220,11.624798093333,11.6544531905099,11.3281482712404,11.3677872511335,64966.9090109302,0.0,1.0
2015-01-30,11.26,11.76,11.22,11.62,98676,11.1305464737185,11.624798093333,11.0910063441494,11.486407639841,99823.6486073272,0.0,1.0
2015-02-02,11.56,11.6,11.16,11.26,69771,11.4270974454872,11.4666375750564,11.0316961497956,11.1305464737185,70582.4697695673,0.0,1.0
2015-02-03,11.63,11.75,11.41,11.57,42456,11.4962926722332,11.6149130609407,11.2788219596029,11.4369824778795,42949.7833847409,0.0,1.0
2015-02-04,11.67,11.86,11.49,11.62,59511,11.5358328018024,11.7236484172559,11.3579022187412,11.486407639841,60203.1411110163,0.0,1.0
2015-02-05,11.85,11.9,11.605,11.67,67547,11.7137633848636,11.7631885468251,11.4715800912525,11.5358328018024,68332.6035964078,0.0,1.0
2015-02-06,11.51,11.86,11.41,11.81,91846,11.3776722835258,11.7236484172559,11.2788219596029,11.6742232552945,92914.2124730282,0.0,1.0
2015-02-09,11.19,11.73,11.15,11.51,57571,11.0613512469725,11.5951429961561,11.0218111174033,11.3776722835258,58240.5779923428,0.0,1.0
2015-02-10,11.29,11.39,11.01,11.32,100527,11.1602015708954,11.2590518948183,10.8834206639113,11.1898566680723,101696.176613855,0.0,1.0
2015-02-11,11.37,11.47,11.11,11.38,55173,11.2392818300337,11.3381321539566,10.9822709878342,11.249166862426,55814.6881167868,0.0,1.0
2015-02-12,11.4,11.48,11.23,11.48,39175,11.2689369272106,11.3480171863489,11.1008913765416,11.3480171863489,39630.6238010461,0.0,1.0
2015-02-13,11.3,11.4822,11.24,11.36,91714,11.1700866032877,11.3501918934752,11.1107764089339,11.2293967976414,92780.6772505206,0.0,1.0
2015-02-17,10.71,11.16,10.52,11.16,229523,10.5868696921426,11.0316961497956,10.3990540766891,11.0316961497956,232192.461179005,0.0,1.0
2015-02-18,10.82,10.82,10.55,10.58,111625,10.6956050484578,10.6956050484578,10.4287091738659,10.4583642710428,112923.251609235,0.0,1.0
2015-02-19,11.0,11.03,10.75,10.79,147990,10.873535631519,10.9031907286958,10.6264098217117,10.6659499512809,149711.193779625,0.0,1.0
2015-02-20,10.55,11.02,10.46,11.01,232429,10.4287091738659,10.8933056963036,10.3397438823353,10.8834206639113,235132.259335122,0.0,1.0
2015-02-23,10.47,10.758,10.3,10.6,126686,10.3496289147276,10.6343178476256,10.1815833640587,10.4781343358274,128159.418171266,0.0,1.0
2015-02-24,10.5,10.61,10.34,10.45,112471,10.3792840119045,10.4880193682197,10.2211234936278,10.329858849943,113779.090989852,0.0,1.0
2015-02-25,10.64,10.65,10.5,10.56,90461,10.5176744653965,10.5275594977888,10.3792840119045,10.4385942062582,91513.1042671718,0.0,1.0
2015-02-26,10.72,10.78,10.57,10.6,137010,10.5967547245349,10.6560649188886,10.4484792386505,10.4781343358274,138603.491180123,0.0,1.0
2015-02-27,10.48,10.73,10.47,10.67,105417,10.3595139471199,10.6066397569271,10.3496289147276,10.5473295625734,106643.04962948,0.0,1.0
2015-03-02,10.51,10.59,10.15,10.45,154746,10.3891690442968,10.4682493034351,10.0333078781743,10.329858849943,156545.769258881,0.0,1.0
2015-03-03,10.55,10.55,10.19,10.43,247880,10.4287091738659,10.4287091738659,10.0728480077435,10.3100887851584,250762.961781834,0.0,1.0
2015-03-04,10.6,10.72,10.41,10.53,64297,10.4781343358274,10.5967547245349,10.2903187203739,10.4089391090813,65044.8045573928,0.0,1.0
2015-03-05,10.81,10.83,10.56,10.64,69739,10.6857200160655,10.70549008085,10.4385942062582,10.5176744653965,70550.0975944136,0.0,1.0
2015-03-06,10.51,10.86,10.43,10.71,82595,10.3891690442968,10.7351451780269,10.3100887851584,10.5868696921426,83555.6189622821,0.0,1.0
2015-03-09,10.54,10.69,10.4126,10.57,38634,10.4188241414736,10.567099627358,10.2928888287959,10.4484792386505,39083.3317148596,0.0,1.0
2015-03-10,10.52,10.61,10.31,10.46,53144,10.3990540766891,10.4880193682197,10.191468396451,10.3397438823353,53762.0898859679,0.0,1.0
2015-03-11,10.33,10.64,10.11,10.48,231789,10.2408935584124,10.5482195025661,10.0227912754646,10.3895996604223,233805.805747598,0.03,1.0
2015-03-12,10.23,10.55,9.99,10.22,226332,10.1417561570725,10.4589958413602,9.90382639385673,10.1318424169385,228301.324163206,0.0,1.0
2015-03-13,10.25,10.36,9.6,10.23,227337,10.1615836373405,10.2706347788144,9.51719052863109,10.1417561570725,229315.068710084,0.0,1.0
2015-03-16,10.55,10.59,10.27,10.3,126007,10.4589958413602,10.4986508018962,10.1814111176085,10.2111523380104,127103.392157685,0.0,1.0
2015-03-17,10.42,10.51,10.29,10.46,78662,10.3301172196183,10.4193408808242,10.2012385978765,10.3697721801543,79346.4413398289,0.0,1.0
2015-03-18,10.39,10.5,10.2295,10.36,61840,10.3003759992164,10.4094271406903,10.1412604700658,10.2706347788144,62378.0724168593,0.0,1.0
2015-03-19,10.37,10.39,10.29,10.34,70367,10.2805485189484,10.3003759992164,10.2012385978765,10.2508072985464,70979.2661991776,0.0,1.0
2015-03-20,10.12,10.46,10.1,10.41,193458,10.0327050155986,10.3697721801543,10.0128775353306,10.3202034794843,195141.286119354,0.0,1.0
2015-03-23,10.27,10.3,10.11,10.11,122854,10.1814111176085,10.2111523380104,10.0227912754646,10.0227912754646,123922.957773299,0.0,1.0
2015-03-24,10.1,10.49,10.03,10.26,156084,10.0128775353306,10.3995134005563,9.94348135439269,10.1714973774745,157442.093387987,0.0,1.0
2015-03-25,10.04,10.36,9.96,10.14,98656,9.95339509452668,10.2706347788144,9.87408517345476,10.0525324958666,99514.4099669744,0.0,1.0
2015-03-26,9.98,10.1996,9.95,10.04,66316,9.89391265372274,10.1116183870652,9.86417143332077,9.95339509452668,66893.0182793735,0.0,1.0
2015-03-27,10.07,10.24,9.96,9.96,104713,9.98313631492866,10.1516698972065,9.87408517345476,9.87408517345476,105624.112176368,0.0,1.0
2015-03-30,10.29,10.48,10.09,10.09,81924,10.2012385978765,10.3895996604223,10.0029637951966,10.0029637951966,82636.8241377551,0.0,1.0
2015-03-31,10.37,10.43,10.04,10.18,93585,10.2805485189484,10.3400309597523,9.95339509452668,10.0921874564026,94399.2869846667,0.0,1.0
2015-04-01,10.28,10.37,10.17,10.32,46831,10.1913248577425,10.2805485189484,10.0822737162686,10.2309798182784,47238.4784824375,0.0,1.0
2015-04-02,10.34,10.35,10.19,10.28,72429,10.2508072985464,10.2607210386804,10.1021011965365,10.1913248577425,73059.2077471009,0.0,1.0
2015-04-06,10.21,10.32,10.15,10.23,87822,10.1219286768045,10.2309798182784,10.0624462360006,10.1417561570725,88586.1428815242,0.0,1.0
2015-04-07,10.22,10.33,10.12,10.2,83565,10.1318424169385,10.2408935584124,10.0327050155986,10.1120149366705,84292.1025471358,0.0,1.0
2015-04-08,10.18,10.31,10.09,10.18,272071,10.0921874564026,10.2210660781444,10.0029637951966,10.0921874564026,274438.301108139,0.0,1.0
2015-04-09,10.18,10.25,10.07,10.15,119974,10.0921874564026,10.1615836373405,9.98313631492866,10.0624462360006,121017.89877329,0.0,1.0
2015-04-10,10.36,10.54,10.1,10.17,124675,10.2706347788144,10.4490821012262,10.0128775353306,10.0822737162686,125759.80237018,0.0,1.0
2015-04-13,10.22,10.45,10.2,10.35,62895,10.1318424169385,10.3598584400203,10.1120149366705,10.2607210386804,63442.2520158213,0.0,1.0
2015-04-14,10.64,10.64,10.21,10.24,85659,10.5482195025661,10.5482195025661,10.1219286768045,10.1516698972065,86404.3225283924,0.0,1.0
2015-04-15,10.51,10.7,10.43,10.62,83958,10.4193408808242,10.6077019433701,10.3400309597523,10.5283920222981,84688.5220565123,0.0,1.0
2015-04-16,10.25,10.6,10.21,10.54,89436,10.1615836373405,10.5085645420302,10.1219286768045,10.4490821012262,90214.1863627788,0.0,1.0
2015-04-17,9.91,10.25,9.89,10.18,268627,9.82451647278481,10.1615836373405,9.80468899251682,10.0921874564026,270964.334720629,0.0,1.0
2015-04-20,10.15,10.28,9.9101,9.99,42241,10.0624462360006,10.1913248577425,9.82461561018614,9.90382639385673,42608.5407011733,0.0,1.0
2015-04-21,10.19,10.23,10.12,10.17,38814,10.1021011965365,10.1417561570725,10.0327050155986,10.0822737162686,39151.7222313712,0.0,1.0
2015-04-22,10.11,10.3,9.98,10.16,54387,10.0227912754646,10.2111523380104,9.89391265372274,10.0723599761346,54860.2235532947,0.0,1.0
2015-04-23,10.13,10.26,10.0324,10.07,38310,10.0426187557326,10.1714973774745,9.94586065202485,9.98313631492866,38643.3369063695,0.0,1.0
2015-04-24,10.18,10.19,10.0,10.15,46512,10.0921874564026,10.1021011965365,9.91374013399072,10.0624462360006,46916.7028501449,0.0,1.0
2015-04-27,9.99,10.3,9.883,10.21,94449,9.90382639385673,10.2111523380104,9.79774937442303,10.1219286768045,95270.8046846696,0.0,1.0
2015-04-28,10.78,10.86,9.5,9.5,162972,10.687011864442,10.7663217855139,9.41805312729119,9.41805312729119,164390.026163008,0.0,1.0
2015-04-29,10.39,10.69,10.27,10.69,122621,10.3003759992164,10.5977882032361,10.1814111176085,10.5977882032361,123687.93043059,0.0,1.0
2015-04-30,10.2,10.3,9.96,10.29,149638,10.1120149366705,10.2111523380104,9.87408517345476,10.2012385978765,150940.006473384,0.0,1.0
2015-05-01,10.09,10.35,10.02,10.25,141410,10.0029637951966,10.2607210386804,9.9335676142587,10.1615836373405,142640.414302525,0.0,1.0
2015-05-04,10.18,10.28,10.13,10.13,21110,10.0921874564026,10.1913248577425,10.0426187557326,10.0426187557326,21293.6789896491,0.0,1.0
2015-05-05,10.18,10.26,10.01,10.19,24188,10.0921874564026,10.1714973774745,9.92365387412471,10.1021011965365,24398.4607959087,0.0,1.0
2015-05-06,10.23,10.36,10.04,10.33,126520,10.1417561570725,10.2706347788144,9.95339509452668,10.2408935584124,127620.855792061,0.0,1.0
2015-05-07,10.09,10.35,10.08,10.26,65133,10.0029637951966,10.2607210386804,9.99305005506265,10.1714973774745,65699.7249470784,0.0,1.0
2015-05-08,10.11,10.38,10.06,10.21,78535,10.0227912754646,10.2904622590824,9.97322257479467,10.1219286768045,79218.3363075368,0.0,1.0
2015-05-11,10.31,10.6,10.14,10.17,172774,10.2210660781444,10.5085645420302,10.0525324958666,10.0822737162686,174277.313773456,0.0,1.0
2015-05-12,10.12,10.35,10.11,10.28,51841,10.0327050155986,10.2607210386804,10.0227912754646,10.1913248577425,52292.0707012034,0.0,1.0
2015-05-13,10.11,10.15,10.02,10.1,55079,10.0227912754646,10.0624462360006,9.9335676142587,10.0128775353306,55558.2446741302,0.0,1.0
2015-05-14,10.37,10.4,10.16,10.2,85850,10.2805485189484,10.3102897393504,10.0723599761346,10.1120149366705,86596.9844273509,0.0,1.0
2015-05-15,10.32,10.41,10.22,10.39,69203,10.2309798182784,10.3202034794843,10.1318424169385,10.3003759992164,69805.1381866743,0.0,1.0
2015-05-18,10.89,10.95,10.46,10.46,151978,10.7960630059159,10.8555454467198,10.3697721801543,10.3697721801543,153300.366910891,0.0,1.0
2015-05-19,10.73,11.0,10.59,10.92,63634,10.637443163772,10.9051141473898,10.4986508018962,10.8258042263179,64187.6820856154,0.0,1.0
2015-05-20,11.01,11.04,10.7,10.83,107212,10.9150278875238,10.9447691079258,10.6077019433701,10.736580565112,108144.856079501,0.0,1.0
2015-05-21,11.14,11.15,10.93,11.0,131194,11.0439065092657,11.0538202493997,10.8357179664519,10.9051141473898,132335.524460825,0.0,1.0
2015-05-22,11.13,11.24,11.0102,11.14,102703,11.0339927691317,11.1430439106056,10.9152261623265,11.0439065092657,103596.623082612,0.0,1.0
2015-05-26,10.87,11.19,10.685,11.17,142595,10.7762355256479,11.0934752099356,10.5928313331691,11.0736477296676,143835.725036903,0.0,1.0
2015-05-27,11.02,11.04,10.631,10.87,80202,10.9249416276578,10.9447691079258,10.5392971364455,10.7762355256479,80899.840944,0.0,1.0
2015-05-28,10.86,11.06,10.81,11.0,48525,10.7663217855139,10.9645965881937,10.716753084844,10.9051141473898,48947.2180470265,0.0,1.0
2015-05-29,10.71,10.89,10.59,10.82,65945,10.6176156835041,10.7960630059159,10.4986508018962,10.726666824978,66518.7901929138,0.0,1.0
2015-06-01,10.71,10.93,10.54,10.74,90118,10.6176156835041,10.8357179664519,10.4490821012262,10.647356903906,90902.1204731974,0.0,1.0
2015-06-02,10.64,10.82,10.57,10.64,44235,10.5482195025661,10.726666824978,10.4788233216282,10.5482195025661,44619.8905782631,0.0,1.0
2015-06-03,10.7,10.75,10.55,10.67,43873,10.6077019433701,10.65727064404,10.4589958413602,10.5779607229681,44254.7408011784,0.0,1.0
2015-06-04,10.55,10.66,10.53,10.63,42446,10.4589958413602,10.5680469828341,10.4391683610922,10.5383057624321,42815.3244147158,0.0,1.0
2015-06-05,10.79,10.87,10.4215,10.52,81494,10.696925604576,10.7762355256479,10.3316042806384,10.4292546209582,82203.0826898374,0.0,1.0
2015-06-08,10.8,10.95,10.79,10.79,63989,10.70683934471,10.8555454467198,10.696925604576,10.696925604576,64545.7709554078,0.0,1.0
2015-06-09,11.0,11.02,10.63,10.77,74458,10.9051141473898,10.9249416276578,10.5383057624321,10.677098124308,75105.8621606489,0.0,1.0
2015-06-10,11.17,11.32,11.04,11.04,72256,11.1033889500696,11.2524944417894,10.9741641905791,10.9741641905791,72689.4755852843,0.03,1.0
2015-06-11,11.17,11.22,11.0,11.18,56493,11.1033889500696,11.1530907806429,10.9344027261205,11.1133293161843,56831.9107650502,0.0,1.0
2015-06-12,11.11,11.22,11.0,11.18,43564,11.0437467533817,11.1530907806429,10.9344027261205,11.1133293161843,43825.3475752507,0.0,1.0
2015-06-15,11.03,11.17,10.97,11.0,77973,10.9642238244644,11.1033889500696,10.9045816277765,10.9344027261205,78440.7728051842,0.0,1.0
2015-06-16,11.01,11.13,11.0,11.0,64809,10.9443430922351,11.063627485611,10.9344027261205,10.9344027261205,65197.7998118731,0.0,1.0
2015-06-17,11.08,11.2,11.01,11.04,45064,11.0139256550377,11.1332100484136,10.9443430922351,10.9741641905791,45334.3463210703,0.0,1.0
2015-06-18,11.23,11.31,11.03,11.1,88156,11.1630311467575,11.2425540756748,10.9642238244644,11.033806387267,88684.8622909702,0.0,1.0
2015-06-19,11.2,11.28,11.13,11.28,116153,11.1332100484136,11.2127329773308,11.063627485611,11.2127329773308,116849.820882107,0.0,1.0
2015-06-22,11.45,11.47,11.13,11.3,66518,11.3817192012799,11.4015999335093,11.063627485611,11.2326137095601,66917.0523829434,0.0,1.0
2015-06-23,11.34,11.47,11.23,11.47,52111,11.2723751740187,11.4015999335093,11.1630311467575,11.4015999335093,52423.62242893,0.0,1.0
2015-06-24,11.39,11.45,11.26,11.33,65716,11.322077004592,11.3817192012799,11.1928522451015,11.2624348079041,66110.2410535118,0.0,1.0
2015-06-25,11.48,11.5,11.31,11.39,62849,11.4115402996239,11.4314210318532,11.2425540756748,11.322077004592,63226.041450669,0.0,1.0
2015-06-26,11.36,11.47,11.22,11.47,437307,11.2922559062481,11.4015999335093,11.1530907806429,11.4015999335093,439930.476358694,0.0,1.0
2015-06-29,11.16,11.42,11.13,11.26,60739,11.093448583955,11.351898102936,11.063627485611,11.1928522451015,61103.3832148827,0.0,1.0
2015-06-30,11.28,11.3,11.08,11.23,107872,11.2127329773308,11.2326137095601,11.0139256550377,11.1630311467575,108519.14180602,0.0,1.0
2015-07-01,11.31,11.42,11.22,11.31,72114,11.2425540756748,11.351898102936,11.1530907806429,11.2425540756748,72546.6237040132,0.0,1.0
2015-07-02,11.28,11.4447,10.92,11.35,92805,11.2127329773308,11.3764508072392,10.8548797972032,11.2823155401334,93361.7524038463,0.0,1.0
2015-07-06,11.48,11.565,11.19,11.32,119115,11.4115402996239,11.4960334115985,11.1232696822989,11.2524944417894,119829.590405519,0.0,1.0
2015-07-07,11.39,11.5,11.08,11.5,87491,11.322077004592,11.4314210318532,11.0139256550377,11.4314210318532,88015.8728469901,0.0,1.0
2015-07-08,11.27,11.43,11.12,11.33,343723,11.2027926112162,11.3618384690506,11.0536871194963,11.2624348079041,345785.050606186,0.0,1.0
2015-07-09,11.43,11.53,11.3,11.4,82550,11.3618384690506,11.4612421301972,11.2326137095601,11.3320173707067,83045.2309782611,0.0,1.0
2015-07-10,11.3,11.62,11.11,11.55,272204,11.2326137095601,11.5507054252291,11.0437467533817,11.4811228624265,273836.996404683,0.0,1.0
2015-07-13,11.54,11.57,11.33,11.38,66590,11.4711824963118,11.5010035946558,11.2624348079041,11.3121366384774,66989.4843227427,0.0,1.0
2015-07-14,11.58,11.6445,11.48,11.55,66254,11.5109439607705,11.57505932221,11.4115402996239,11.4811228624265,66651.4686036787,0.0,1.0
2015-07-15,11.53,11.595,11.37,11.57,43052,11.4612421301972,11.5258545099424,11.3021962723627,11.5010035946558,43310.2760033444,0.0,1.0
2015-07-16,11.69,11.71,11.51,11.6,49858,11.6202879880317,11.640168720261,11.4413613979679,11.5308246929998,50157.1063127089,0.0,1.0
2015-07-17,11.68,11.75,11.655,11.71,58354,11.610347621917,11.6799301847196,11.5854967066304,11.640168720261,58704.0752090302,0.0,1.0
2015-07-20,11.58,11.68,11.53,11.67,40008,11.5109439607705,11.610347621917,11.4612421301972,11.6004072558024,40248.0145484949,0.0,1.0
2015-07-21,11.52,11.65,11.431,11.6,87715,11.4513017640825,11.580526523573,11.3628325056621,11.5308246929998,88241.2166596992,0.0,1.0
2015-07-22,11.45,11.5,11.37,11.44,50509,11.3817192012799,11.4314210318532,11.3021962723627,11.3717788351653,50812.0117683949,0.0,1.0
2015-07-23,11.24,11.49,11.18,11.49,66112,11.1729715128722,11.4214806657386,11.1133293161843,11.4214806657386,66508.616722408,0.0,1.0
2015-07-24,10.8,11.25,10.75,11.22,70198,10.7355954038274,11.1829118789868,10.6858935732541,11.1530907806429,70619.1293060199,0.0,1.0
2015-07-27,10.74,10.88,10.63,10.73,109764,10.6759532071394,10.8151183327446,10.5666091798782,10.6660128410248,110422.492224081,0.0,1.0
2015-07-28,10.99,11.09,10.45,10.51,127989,10.9244623600058,11.0238660211524,10.3876825898144,10.4473247865024,128756.826985786,0.0,1.0
2015-07-29,10.7,11.18,10.67,11.09,142628,10.6361917426808,11.1133293161843,10.6063706443369,11.0238660211524,143483.64874582,0.0,1.0
2015-07-30,11.01,11.03,10.62,10.69,107882,10.9443430922351,10.9642238244644,10.5566688137636,10.6262513765662,108529.201797659,0.0,1.0
2015-07-31,10.95,11.087,10.87,11.01,60573,10.8847008955472,11.020883911318,10.80517796663,10.9443430922351,60936.3873536789,0.0,1.0
2015-08-03,10.97,11.05,10.94,11.0,160579,10.9045816277765,10.9841045566937,10.8747605294325,10.9344027261205,161542.339736622,0.0,1.0
2015-08-04,10.76,11.05,10.71,10.99,43484,10.6958339393688,10.9841045566937,10.6461321087955,10.9244623600058,43744.8676421403,0.0,1.0
2015-08-05,10.97,11.0,10.77,10.83,33976,10.9045816277765,10.9344027261205,10.7057743054834,10.7654165021713,34179.8275919733,0.0,1.0
2015-08-06,10.69,10.95,10.64,10.9,36172,10.6262513765662,10.8847008955472,10.5765495459929,10.8349990649739,36389.0017558527,0.0,1.0
2015-08-07,10.51,10.679,10.45,10.6,57638,10.4473247865024,10.61531697384,10.3876825898144,10.5367880815343,57983.7798076922,0.0,1.0
2015-08-10,10.48,10.56,10.4,10.51,84021,10.4175036881584,10.4970266170757,10.3379807592412,10.4473247865024,84525.0557483279,0.0,1.0
2015-08-11,10.32,10.485,10.3,10.37,51787,10.2584578303239,10.4224738712157,10.2385770980946,10.3081596608972,52097.6786998329,0.0,1.0
2015-08-12,10.48,10.5,10.14,10.33,128930,10.4175036881584,10.4373844203877,10.0795312402601,10.2683981964386,129703.472198997,0.0,1.0
2015-08-13,10.4,10.55,10.32,10.43,19324,10.3379807592412,10.487086250961,10.2584578303239,10.3678018575851,19439.9278428093,0.0,1.0
2015-08-14,10.56,10.58,10.33,10.33,17173,10.4970266170757,10.516907349305,10.2683981964386,10.2683981964386,17276.0236413043,0.0,1.0
2015-08-17,10.67,10.7,10.43,10.55,40164,10.6063706443369,10.6361917426808,10.3678018575851,10.487086250961,40404.95041806,0.0,1.0
2015-08-18,10.53,10.7,10.47,10.69,41812,10.4672055187317,10.6361917426808,10.4075633220438,10.6262513765662,42062.8370401337,0.0,1.0
2015-08-19,10.51,10.57,10.28,10.42,50246,10.4473247865024,10.5069669831903,10.2186963658653,10.3578614914705,50547.4339882942,0.0,1.0
2015-08-20,10.24,10.45,10.24,10.33,76106,10.1789349014067,10.3876825898144,10.1789349014067,10.2683981964386,76562.5723662207,0.0,1.0
2015-08-21,10.3,10.5,9.92,10.06,66865,10.2385770980946,10.4373844203877,9.86084318573774,10.0000083113429,67266.1340928095,0.0,1.0
2015-08-24,9.74,10.04,9.52,9.82,105412,9.68191659567395,9.98012757911359,9.46322854115154,9.76143952459119,106044.383862876,0.0,1.0
2015-08-25,9.58,9.74,9.41,9.7,96895,9.52287073783947,9.68191659567395,9.35388451389033,9.64215513121533,97476.2889841137,0.0,1.0
2015-08-26,9.6,9.77,9.45,9.71,66223,9.54275147006878,9.71173769401791,9.39364597834895,9.65209549732998,66620.2826295986,0.0,1.0
2015-08-27,9.64,9.73,9.5119,9.7,63962,9.5825129345274,9.67197622955929,9.45517684459867,9.64215513121533,64345.7185200669,0.0,1.0
2015-08-28,9.9,9.95,9.57,9.57,65876,9.84096245350843,9.8906642840817,9.51293037172481,9.51293037172481,66271.2009197324,0.0,1.0
2015-08-31,9.78,10.0,9.7,9.82,67441,9.72167806013257,9.94036611465498,9.64215513121533,9.76143952459119,67845.589611204,0.0,1.0
2015-09-01,9.54,9.78,9.51,9.58,100494,9.48310927338085,9.72167806013257,9.45328817503688,9.52287073783947,101096.879974916,0.0,1.0
2015-09-02,9.86,9.88,9.64,9.64,50889,9.80120098904981,9.82108172127912,9.5825129345274,9.5825129345274,51194.2914506689,0.0,1.0
2015-09-03,9.8,9.98,9.76,9.88,34226,9.74155879236188,9.92048538242567,9.70179732790326,9.82108172127912,34431.3273829431,0.0,1.0
2015-09-04,9.77,9.86,9.63,9.63,37424,9.71173769401791,9.80120098904981,9.57257256841274,9.57257256841274,37648.5127090301,0.0,1.0
2015-09-08,9.85,9.95,9.705,9.95,47624,9.79126062293515,9.8906642840817,9.64712531427265,9.8906642840817,47909.704180602,0.0,1.0
2015-09-09,9.66,9.98,9.62,9.89,44550,9.63221476510067,9.95129434324065,9.59232981783317,9.86155321188878,44678.5096153846,0.03,1.0
2015-09-10,9.64,9.89,9.5999,9.62,39296,9.61227229146692,9.86155321188878,9.57228763183126,9.59232981783317,39409.3538461539,0.0,1.0
2015-09-11,9.64,9.69,9.58,9.6,26093,9.61227229146692,9.66212847555129,9.55244487056568,9.57238734419942,26168.2682692308,0.0,1.0
2015-09-14,9.5,9.72,9.5,9.64,30848,9.47267497603068,9.69204218600192,9.47267497603068,9.61227229146692,30936.9846153846,0.0,1.0
2015-09-15,9.71,9.77,9.48,9.54,102159,9.68207094918504,9.74189837008629,9.45273250239693,9.51255992329818,102453.689423077,0.0,1.0
2015-09-16,9.58,9.7,9.5232,9.68,58123,9.55244487056568,9.67209971236817,9.49580824544583,9.65215723873442,58290.6625,0.0,1.0
2015-09-17,9.64,9.75,9.59,9.59,56736,9.61227229146692,9.72195589645254,9.56241610738255,9.56241610738255,56899.6615384616,0.0,1.0
2015-09-18,9.51,9.73,9.5,9.5,118228,9.48264621284756,9.70201342281879,9.47267497603068,9.47267497603068,118569.042307692,0.0,1.0
2015-09-21,9.64,9.74,9.54,9.58,57450,9.61227229146692,9.71198465963567,9.51255992329818,9.55244487056568,57615.7211538462,0.0,1.0
2015-09-22,9.54,9.66,9.5,9.55,35440,9.51255992329818,9.63221476510067,9.47267497603068,9.52253116011505,35542.2307692308,0.0,1.0
2015-09-23,9.5,9.59,9.5,9.57,52619,9.47267497603068,9.56241610738255,9.47267497603068,9.5424736337488,52770.7855769231,0.0,1.0
2015-09-24,9.78,9.84,9.5,9.5,105050,9.75186960690316,9.81169702780441,9.47267497603068,9.47267497603068,105353.028846154,0.0,1.0
2015-09-25,9.85,10.5,9.745,9.83,128662,9.82166826462128,10.4697986577181,9.7169702780441,9.80172579098754,129033.140384615,0.0,1.0
2015-09-28,9.65,9.8,9.6,9.8,110452,9.6222435282838,9.77181208053691,9.57238734419942,9.77181208053691,110770.611538462,0.0,1.0
2015-09-29,9.83,9.97,9.65,9.65,63382,9.80172579098754,9.94132310642378,9.6222435282838,9.6222435282838,63564.8326923077,0.0,1.0
2015-09-30,9.73,9.97,9.7,9.97,104703,9.70201342281879,9.94132310642378,9.67209971236817,9.94132310642378,105005.027884615,0.0,1.0
2015-10-01,9.89,9.92,9.6901,9.73,110551,9.86155321188878,9.89146692233941,9.66222818791946,9.70201342281879,110869.897115385,0.0,1.0
2015-10-02,10.04,10.05,9.79,9.79,66094,10.0111217641419,10.0210930009588,9.76184084372004,9.76184084372004,66284.6557692308,0.0,1.0
2015-10-05,10.27,10.4,10.11,10.11,50072,10.24046021093,10.3700862895494,10.08092042186,10.08092042186,50216.4384615385,0.0,1.0
2015-10-06,10.1,10.34,10.05,10.21,57844,10.0709491850431,10.3102588686481,10.0210930009588,10.1806327900288,58010.8576923079,0.0,1.0
2015-10-07,10.22,10.34,10.08,10.18,346475,10.1906040268456,10.3102588686481,10.0510067114094,10.1507190795781,347474.447115386,0.0,1.0
2015-10-08,10.35,10.37,10.05,10.13,59653,10.320230105465,10.3401725790988,10.0210930009588,10.1008628954938,59825.0759615385,0.0,1.0
2015-10-09,10.23,10.42,10.22,10.39,25312,10.2005752636625,10.3900287631831,10.1906040268456,10.3601150527325,25385.0153846154,0.0,1.0
2015-10-12,10.4,10.42,10.123,10.21,55979,10.3700862895494,10.3900287631831,10.093883029722,10.1806327900288,56140.4778846153,0.0,1.0
2015-10-13,10.09,10.46,10.06,10.37,46818,10.0609779482263,10.4299137104506,10.0310642377756,10.3401725790988,46953.0519230768,0.0,1.0
2015-10-14,10.15,10.25,10.01,10.06,68128,10.1208053691275,10.2205177372963,9.98120805369127,10.0310642377756,68324.5230769232,0.0,1.0
2015-10-15,10.41,10.41,10.09,10.16,32142,10.3800575263663,10.3800575263663,10.0609779482263,10.1307766059444,32234.7173076922,0.0,1.0
2015-10-16,10.38,10.45,10.28,10.45,29362,10.3501438159156,10.4199424736337,10.2504314477469,10.4199424736337,29446.6980769232,0.0,1.0
2015-10-19,10.33,10.48,10.27,10.34,38988,10.3002876318313,10.4498561840844,10.24046021093,10.3102588686481,39100.4653846152,0.0,1.0
2015-10-20,10.32,10.39,10.19,10.22,32930,10.2903163950144,10.3601150527325,10.160690316395,10.1906040268456,33024.9903846153,0.0,1.0
2015-10-21,10.01,10.44,9.95,10.37,38351,9.98120805369127,10.4099712368169,9.92138063279003,10.3401725790988,38461.6278846154,0.0,1.0
2015-10-22,9.9,10.08,9.8,10.03,38563,9.87152444870566,10.0510067114094,9.77181208053691,10.001150527325,38674.2394230769,0.0,1.0
2015-10-23,9.87,10.05,9.725,9.95,59856,9.84161073825503,10.0210930009588,9.69702780441035,9.92138063279003,60028.6615384616,0.0,1.0
2015-10-26,9.68,9.79,9.59,9.79,73887,9.65215723873442,9.76184084372004,9.56241610738255,9.76184084372004,74100.1355769231,0.0,1.0
2015-10-27,10.46,10.75,9.64,10.18,184071,10.4299137104506,10.71907957814,9.61227229146692,10.1507190795781,184601.974038462,0.0,1.0
2015-10-28,10.75,10.75,10.44,10.53,111042,10.71907957814,10.71907957814,10.4099712368169,10.4997123681687,111362.313461538,0.0,1.0
2015-10-29,10.63,10.8,10.59,10.75,53096,10.5994247363375,10.7689357622244,10.55953978907,10.71907957814,53249.1615384615,0.0,1.0
2015-10-30,10.54,10.69,10.49,10.62,40623,10.5096836049856,10.6592521572387,10.4598274209012,10.5894534995206,40740.1817307693,0.0,1.0
2015-11-02,10.73,10.74,10.54,10.54,35390,10.6991371045062,10.7091083413231,10.5096836049856,10.5096836049856,35492.0865384616,0.0,1.0
2015-11-03,10.59,10.75,10.56,10.68,64734,10.55953978907,10.71907957814,10.5296260786194,10.6492809204219,64920.7326923076,0.0,1.0
2015-11-04,10.61,10.75,10.58,10.61,34662,10.5794822627037,10.71907957814,10.5495685522531,10.5794822627037,34761.9865384617,0.0,1.0
2015-11-05,10.76,10.76,10.575,10.6,38120,10.7290508149569,10.7290508149569,10.5445829338447,10.5695110258869,38229.9615384614,0.0,1.0
2015-11-06,10.99,10.99,10.66,10.73,52048,10.958389261745,10.958389261745,10.6293384467881,10.6991371045062,52198.1384615383,0.0,1.0
2015-11-09,10.79,10.98,10.7,10.98,27684,10.7589645254075,10.9484180249281,10.6692233940556,10.9484180249281,27763.8576923076,0.0,1.0
2015-11-10,10.81,10.85,10.62,10.78,39703,10.7789069990412,10.8187919463087,10.5894534995206,10.7489932885906,39817.5278846155,0.0,1.0
2015-11-11,10.72,10.88,10.66,10.8,27530,10.6891658676894,10.8487056567593,10.6293384467881,10.7689357622244,27609.4134615384,0.0,1.0
2015-11-12,10.53,10.81,10.52,10.68,26242,10.4997123681687,10.7789069990412,10.4897411313519,10.6492809204219,26317.6980769232,0.0,1.0
2015-11-13,10.45,10.61,10.43,10.43,37284,10.4199424736337,10.5794822627037,10.4,10.4,37391.5500000002,0.0,1.0
2015-11-16,10.43,10.5,10.31,10.42,39701,10.4,10.4697986577181,10.2803451581975,10.3900287631831,39815.5221153846,0.0,1.0
2015-11-17,10.41,10.53,10.36,10.36,34888,10.3800575263663,10.4997123681687,10.3302013422819,10.3302013422819,34988.6384615383,0.0,1.0
2015-11-18,10.41,10.52,10.3,10.41,62217,10.3800575263663,10.4897411313519,10.2703739213806,10.3800575263663,62396.4721153843,0.0,1.0
2015-11-19,10.38,10.49,10.2624,10.37,37280,10.3501438159156,10.4598274209012,10.2328820709492,10.3401725790988,37387.5384615386,0.0,1.0
2015-11-20,10.33,10.58,10.27,10.44,89688,10.3002876318313,10.5495685522531,10.24046021093,10.4099712368169,89946.715384615,0.0,1.0
2015-11-23,10.3,10.43,10.26,10.31,27561,10.2703739213806,10.4,10.2304889741131,10.2803451581975,27640.5028846155,0.0,1.0
2015-11-24,10.75,10.76,10.25,10.25,65240,10.71907957814,10.7290508149569,10.2205177372963,10.2205177372963,65428.1923076922,0.0,1.0
2015-11-25,11.0,11.0,10.78,10.78,27827,10.9683604985618,10.9683604985618,10.7489932885906,10.7489932885906,27907.2701923078,0.0,1.0
2015-11-27,10.99,11.18,10.92,11.0,32568,10.958389261745,11.1478427612656,10.8885906040268,10.9683604985618,32661.9461538461,0.0,1.0
2015-11-30,10.86,11.07,10.75,11.0,98697,10.8287631831256,11.03815915628,10.71907957814,10.9683604985618,98981.7028846154,0.0,1.0
2015-12-01,10.75,10.8,10.59,10.65,55692,10.71907957814,10.7689357622244,10.55953978907,10.6193672099712,55852.6499999999,0.0,1.0
2015-12-02,10.64,10.76,10.52,10.52,39757,10.6093959731544,10.7290508149569,10.4897411313519,10.4897411313519,39871.683653846,0.0,1.0
2015-12-03,10.51,10.71,10.49,10.65,33158,10.479769894535,10.6791946308725,10.4598274209012,10.6193672099712,33253.6480769231,0.0,1.0
2015-12-04,10.68,10.73,10.5,10.51,53834,10.6492809204219,10.6991371045062,10.4697986577181,10.479769894535,53989.2903846152,0.0,1.0
2015-12-07,10.58,10.69,10.495,10.63,66887,10.5495685522531,10.6592521572387,10.4648130393097,10.5994247363375,67079.9432692309,0.0,1.0
2015-12-08,10.59,10.67,10.48,10.5,49460,10.55953978907,10.639309683605,10.4498561840844,10.4697986577181,49602.673076923,0.0,1.0
2015-12-09,10.4,10.68,10.36,10.52,24142,10.4,10.68,10.36,10.52,24142,0.03,1.0
2015-12-10,10.4,10.5,10.23,10.39,26736,10.4,10.5,10.23,10.39,26736,0.0,1.0
2015-12-11,10.21,10.5772,10.15,10.22,50377,10.21,10.5772,10.15,10.22,50377,0.0,1.0
2015-12-14,10.27,10.49,10.13,10.4,65612,10.27,10.49,10.13,10.4,65612,0.0,1.0
2015-12-15,10.49,10.5,10.1413,10.34,35289,10.49,10.5,10.1413,10.34,35289,0.0,1.0
2015-12-16,10.64,10.79,10.44,10.61,53841,10.64,10.79,10.44,10.61,53841,0.0,1.0
2015-12-17,10.55,10.74,10.54,10.7,31289,10.55,10.74,10.54,10.7,31289,0.0,1.0
2015-12-18,10.26,10.67,10.24,10.5,144047,10.26,10.67,10.24,10.5,144047,0.0,1.0
2015-12-21,10.13,10.42,9.98,10.4,54779,10.13,10.42,9.98,10.4,54779,0.0,1.0
2015-12-22,10.14,10.32,10.04,10.16,38897,10.14,10.32,10.04,10.16,38897,0.0,1.0
2015-12-23,10.19,10.3,9.66,10.14,357449,10.19,10.3,9.66,10.14,357449,0.0,1.0
2015-12-24,10.71,10.73,10.23,10.23,36215,10.71,10.73,10.23,10.23,36215,0.0,1.0
2015-12-28,11.09,11.1,10.75,10.75,74950,11.09,11.1,10.75,10.75,74950,0.0,1.0
2015-12-29,11.16,11.29,11.02,11.11,52961,11.16,11.29,11.02,11.11,52961,0.0,1.0
2015-12-30,11.25,11.297,11.0,11.17,59869,11.25,11.297,11.0,11.17,59869,0.0,1.0
2015-12-31,10.78,11.31,10.76,11.16,71775,10.78,11.31,10.76,11.16,71775,0.0,1.0
2016-01-04,10.31,10.72,10.06,10.72,101675,10.31,10.72,10.06,10.72,101675,0.0,1.0
2016-01-05,10.28,10.39,10.18,10.28,33179,10.28,10.39,10.18,10.28,33179,0.0,1.0
2016-01-06,10.33,10.38,10.11,10.11,83119,10.33,10.38,10.11,10.11,83119,0.0,1.0
2016-01-07,10.02,10.27,10.02,10.13,76377,10.02,10.27,10.02,10.13,76377,0.0,1.0
2016-01-08,9.86,10.18,9.78,10.06,109068,9.86,10.18,9.78,10.06,109068,0.0,1.0
2016-01-11,9.89,10.14,9.74,9.9,45706,9.89,10.14,9.74,9.9,45706,0.0,1.0
2016-01-12,9.92,10.15,9.68,9.99,71811,9.92,10.15,9.68,9.99,71811,0.0,1.0
2016-01-13,9.47,9.94,9.4,9.94,124294,9.47,9.94,9.4,9.94,124294,0.0,1.0
2016-01-14,9.6,9.74,9.47,9.5,66491,9.6,9.74,9.47,9.5,66491,0.0,1.0
2016-01-15,9.61,9.64,9.24,9.33,73690,9.61,9.64,9.24,9.33,73690,0.0,1.0
2016-01-19,9.32,9.79,9.22,9.72,104632,9.32,9.79,9.22,9.72,104632,0.0,1.0
2016-01-20,9.34,9.46,9.0511,9.18,138476,9.34,9.46,9.0511,9.18,138476,0.0,1.0
2016-01-21,9.46,9.59,9.24,9.35,134858,9.46,9.59,9.24,9.35,134858,0.0,1.0
2016-01-22,9.74,9.74,9.48,9.56,60551,9.74,9.74,9.48,9.56,60551,0.0,1.0
2016-01-25,9.5,9.75,9.5,9.68,43512,9.5,9.75,9.5,9.68,43512,0.0,1.0
2016-01-26,9.54,9.7408,9.47,9.47,153623,9.54,9.7408,9.47,9.47,153623,0.0,1.0
2016-01-27,9.51,9.6155,9.3701,9.47,56906,9.51,9.6155,9.3701,9.47,56906,0.0,1.0
2016-01-28,9.53,9.63,9.45,9.49,47141,9.53,9.63,9.45,9.49,47141,0.0,1.0
2016-01-29,9.83,9.83,9.44,9.49,124249,9.83,9.83,9.44,9.49,124249,0.0,1.0
2016-02-01,9.66,9.77,9.62,9.73,47174,9.66,9.77,9.62,9.73,47174,0.0,1.0
2016-02-02,9.62,9.7,9.51,9.59,42067,9.62,9.7,9.51,9.59,42067,0.0,1.0
2016-02-03,9.61,9.74,9.43,9.74,42376,9.61,9.74,9.43,9.74,42376,0.0,1.0
2016-02-04,9.56,9.67,9.41,9.56,97580,9.56,9.67,9.41,9.56,97580,0.0,1.0
2016-02-05,9.27,9.56,9.19,9.52,90498,9.27,9.56,9.19,9.52,90498,0.0,1.0
2016-02-08,9.36,9.41,9.03,9.2,48927,9.36,9.41,9.03,9.2,48927,0.0,1.0
2016-02-09,9.3,9.59,9.11,9.28,47991,9.3,9.59,9.11,9.28,47991,0.0,1.0
2016-02-10,9.24,9.5,9.15,9.39,45366,9.24,9.5,9.15,9.39,45366,0.0,1.0
2016-02-11,8.97,9.15,8.94,9.12,163114,8.97,9.15,8.94,9.12,163114,0.0,1.0
2016-02-12,9.06,9.11,8.94,9.02,95191,9.06,9.11,8.94,9.02,95191,0.0,1.0
2016-02-16,9.79,9.97,9.1,9.21,176656,9.79,9.97,9.1,9.21,176656,0.0,1.0
2016-02-17,10.2,10.25,9.57,9.77,118320,10.2,10.25,9.57,9.77,118320,0.0,1.0
2016-02-18,10.2,10.36,10.09,10.2,132266,10.2,10.36,10.09,10.2,132266,0.0,1.0
2016-02-19,10.24,10.38,10.13,10.13,106247,10.24,10.38,10.13,10.13,106247,0.0,1.0
2016-02-22,10.48,10.61,10.04,10.3,190900,10.48,10.61,10.04,10.3,190900,0.0,1.0
2016-02-23,10.3,10.56,10.26,10.45,77546,10.3,10.56,10.26,10.45,77546,0.0,1.0
2016-02-24,10.53,10.56,10.06,10.2,54151,10.53,10.56,10.06,10.2,54151,0.0,1.0
2016-02-25,10.76,10.77,10.41,10.46,79800,10.76,10.77,10.41,10.46,79800,0.0,1.0
2016-02-26,10.54,10.91,10.5,10.81,105540,10.54,10.91,10.5,10.81,105540,0.0,1.0
2016-02-29,10.71,10.8,10.49,10.6,114383,10.71,10.8,10.49,10.6,114383,0.0,1.0
2016-03-01,10.85,10.99,10.66,10.74,201009,10.85,10.99,10.66,10.74,201009,0.0,1.0
2016-03-02,10.91,10.921,10.53,10.75,66935,10.91,10.921,10.53,10.75,66935,0.0,1.0
2016-03-03,10.86,10.965,10.78,10.87,86576,10.86,10.965,10.78,10.87,86576,0.0,1.0
2016-03-04,10.83,10.99,10.74,10.88,65551,10.83,10.99,10.74,10.88,65551,0.0,1.0
2016-03-07,11.21,11.32,10.95,11.0,166287,11.21,11.32,10.95,11.0,166287,0.0,1.0
2016-03-08,11.06,11.33,11.04,11.2,94380,11.06,11.33,11.04,11.2,94380,0.0,1.0
2016-03-09,11.08,11.19,11.0,11.19,67658,11.08,11.19,11.0,11.19,67658,0.0,1.0
2016-03-10,10.81,11.15,10.73,11.15,50041,10.81,11.15,10.73,11.15,50041,0.0,1.0
2016-03-11,10.76,10.93,10.6803,10.84,103092,10.76,10.93,10.6803,10.84,103092,0.0,1.0
2016-03-14,10.91,11.08,10.72,10.8,151033,10.91,11.08,10.72,10.8,151033,0.0,1.0
2016-03-15,10.63,11.01,10.59,10.91,84852,10.63,11.01,10.59,10.91,84852,0.0,1.0
2016-03-16,10.71,10.76,10.58,10.59,58373,10.71,10.76,10.58,10.59,58373,0.0,1.0
2016-03-17,10.78,10.85,10.54,10.68,77519,10.78,10.85,10.54,10.68,77519,0.0,1.0
2016-03-18,10.64,10.87,10.58,10.87,229745,10.64,10.87,10.58,10.87,229745,0.0,1.0
2016-03-21,10.55,10.71,10.51,10.64,56449,10.55,10.71,10.51,10.64,56449,0.0,1.0
2016-03-22,10.61,10.68,10.48,10.51,46002,10.61,10.68,10.48,10.51,46002,0.0,1.0
2016-03-23,10.47,10.57,10.34,10.53,61279,10.47,10.57,10.34,10.53,61279,0.0,1.0
2016-03-24,10.4,10.47,10.21,10.41,68905,10.4,10.47,10.21,10.41,68905,0.0,1.0
2016-03-28,10.78,10.87,10.3001,10.33,110120,10.78,10.87,10.3001,10.33,110120,0.0,1.0
2016-03-29,10.99,11.0,10.63,10.81,80727,10.99,11.0,10.63,10.81,80727,0.0,1.0
2016-03-30,11.15,11.22,10.93,11.0,88107,11.15,11.22,10.93,11.0,88107,0.0,1.0
2016-03-31,10.75,11.2299,10.75,11.07,282616,10.75,11.2299,10.75,11.07,282616,0.0,1.0
2016-04-01,10.94,11.0,10.66,10.72,48600,10.94,11.0,10.66,10.72,48600,0.0,1.0
2016-04-04,10.87,10.97,10.78,10.97,67073,10.87,10.97,10.78,10.97,67073,0.0,1.0
2016-04-05,10.75,10.91,10.67,10.76,77215,10.75,10.91,10.67,10.76,77215,0.0,1.0
2016-04-06,10.86,10.87,10.64,10.73,74298,10.86,10.87,10.64,10.73,74298,0.0,1.0
2016-04-07,10.92,10.975,10.78,10.8,143022,10.92,10.975,10.78,10.8,143022,0.0,1.0
2016-04-08,11.01,11.11,10.84,10.97,92616,11.01,11.11,10.84,10.97,92616,0.0,1.0
2016-04-11,10.88,11.11,10.83,11.0,62423,10.88,11.11,10.83,11.0,62423,0.0,1.0
2016-04-12,11.0,11.02,10.755,10.87,38182,11.0,11.02,10.755,10.87,38182,0.0,1.0
2016-04-13,11.82,11.87,10.97,11.16,186955,11.82,11.87,10.97,11.16,186955,0.0,1.0
2016-04-14,11.83,11.99,11.775,11.8,137442,11.83,11.99,11.775,11.8,137442,0.0,1.0
2016-04-15,11.99,12.01,11.56,11.79,139518,11.99,12.01,11.56,11.79,139518,0.0,1.0
2016-04-18,12.57,12.7,11.88,11.92,223139,12.57,12.7,11.88,11.92,223139,0.0,1.0
2016-04-19,12.77,13.0,12.56,12.6,195336,12.77,13.0,12.56,12.6,195336,0.0,1.0
2016-04-20,12.5,12.91,12.27,12.91,148700,12.5,12.91,12.27,12.91,148700,0.0,1.0
2016-04-21,12.5,12.82,12.47,12.67,138082,12.5,12.82,12.47,12.67,138082,0.0,1.0
2016-04-22,12.44,12.66,12.27,12.66,131526,12.44,12.66,12.27,12.66,131526,0.0,1.0
2016-04-25,12.16,12.5,12.11,12.5,78050,12.16,12.5,12.11,12.5,78050,0.0,1.0
2016-04-26,12.41,12.46,12.04,12.14,177923,12.41,12.46,12.04,12.14,177923,0.0,1.0
2016-04-27,12.07,12.42,11.88,12.35,225682,12.07,12.42,11.88,12.35,225682,0.0,1.0
2016-04-28,12.19,12.749,11.68,12.5,643526,12.19,12.749,11.68,12.5,643526,0.0,1.0
2016-04-29,12.4,12.58,12.26,12.26,245210,12.4,12.58,12.26,12.26,245210,0.0,1.0
2016-05-02,12.4,12.55,12.2,12.55,165758,12.4,12.55,12.2,12.55,165758,0.0,1.0
2016-05-03,12.25,12.49,12.13,12.42,181396,12.25,12.49,12.13,12.42,181396,0.0,1.0
2016-05-04,12.18,12.3,12.07,12.13,57915,12.18,12.3,12.07,12.13,57915,0.0,1.0
2016-05-05,12.19,12.25,12.07,12.11,86796,12.19,12.25,12.07,12.11,86796,0.0,1.0
2016-05-06,12.25,12.26,12.03,12.03,80489,12.25,12.26,12.03,12.03,80489,0.0,1.0
2016-05-09,12.25,12.25,12.0,12.0,55900,12.25,12.25,12.0,12.0,55900,0.0,1.0
2016-05-10,12.25,12.35,12.18,12.32,12951,12.25,12.35,12.18,12.32,12951,0.0,1.0
2016-05-11,12.06,12.26,12.02,12.26,48386,12.06,12.26,12.02,12.26,48386,0.0,1.0
2016-05-12,11.87,12.11,11.83,11.99,126568,11.87,12.11,11.83,11.99,126568,0.0,1.0
2016-05-13,11.73,11.88,11.64,11.84,121930,11.73,11.88,11.64,11.84,121930,0.0,1.0
2016-05-16,11.72,11.95,11.68,11.78,95858,11.72,11.95,11.68,11.78,95858,0.0,1.0
2016-05-17,11.27,11.79,11.22,11.73,192333,11.27,11.79,11.22,11.73,192333,0.0,1.0
2016-05-18,11.44,11.48,11.11,11.25,128418,11.44,11.48,11.11,11.25,128418,0.0,1.0
2016-05-19,11.36,11.45,11.17,11.4,51233,11.36,11.45,11.17,11.4,51233,0.0,1.0
2016-05-20,11.45,11.5487,11.34,11.43,69549,11.45,11.5487,11.34,11.43,69549,0.0,1.0
2016-05-23,11.48,11.68,11.46,11.49,61831,11.48,11.68,11.46,11.49,61831,0.0,1.0
2016-05-24,11.65,11.91,11.56,11.57,226789,11.65,11.91,11.56,11.57,226789,0.0,1.0
2016-05-25,11.59,11.6999,11.55,11.64,64278,11.59,11.6999,11.55,11.64,64278,0.0,1.0
2016-05-26,11.6,11.65,11.41,11.53,78210,11.6,11.65,11.41,11.53,78210,0.0,1.0
2016-05-27,11.52,11.72,11.49,11.67,69959,11.52,11.72,11.49,11.67,69959,0.0,1.0
2016-05-31,11.55,11.6,11.39,11.54,360968,11.55,11.6,11.39,11.54,360968,0.0,1.0
2016-06-01,11.66,11.76,11.43,11.46,199064,11.66,11.76,11.43,11.46,199064,0.0,1.0
2016-06-02,11.65,11.75,11.51,11.68,131130,11.65,11.75,11.51,11.68,131130,0.0,1.0
2016-06-03,11.79,11.84,11.6,11.67,70073,11.79,11.84,11.6,11.67,70073,0.0,1.0
2016-06-06,11.75,11.79,11.71,11.74,120981,11.75,11.79,11.71,11.74,120981,0.0,1.0
2016-06-07,11.88,11.94,11.71,11.75,79081,11.88,11.94,11.71,11.75,79081,0.0,1.0
2016-06-08,12.03,12.06,11.73,11.85,92293,12.03,12.06,11.73,11.85,92293,0.0,1.0
2016-06-09,11.98,12.07,11.91,11.91,50342,11.98,12.07,11.91,11.91,50342,0.0,1.0
2016-06-10,11.88,12.0,11.76,11.89,75815,11.88,12.0,11.76,11.89,75815,0.0,1.0
2016-06-13,11.99,12.07,11.91,12.0,142242,11.99,12.07,11.91,12.0,142242,0.0,1.0
2016-06-14,12.05,12.09,11.8683,11.93,110311,12.05,12.09,11.8683,11.93,110311,0.0,1.0
2016-06-15,11.99,12.17,11.98,12.17,125342,11.99,12.17,11.98,12.17,125342,0.0,1.0
2016-06-16,12.02,12.05,11.9089,11.99,113888,12.02,12.05,11.9089,11.99,113888,0.0,1.0
2016-06-17,11.8,12.0,11.76,12.0,196729,11.8,12.0,11.76,12.0,196729,0.0,1.0
2016-06-20,12.04,12.24,11.95,11.99,323391,12.04,12.24,11.95,11.99,323391,0.0,1.0
2016-06-21,12.0,12.09,11.85,12.08,109534,12.0,12.09,11.85,12.08,109534,0.0,1.0
2016-06-22,11.85,12.05,11.81,12.05,232274,11.85,12.05,11.81,12.05,232274,0.0,1.0
2016-06-23,11.94,12.05,11.91,11.98,173913,11.94,12.05,11.91,11.98,173913,0.0,1.0
2016-06-24,11.55,11.76,11.42,11.57,1721260,11.55,11.76,11.42,11.57,1721260,0.0,1.0
2016-06-27,11.52,11.61,11.35,11.44,267406,11.52,11.61,11.35,11.44,267406,0.0,1.0
2016-06-28,11.63,11.76,11.56,11.56,164240,11.63,11.76,11.56,11.56,164240,0.0,1.0
2016-06-29,11.72,11.8,11.57,11.69,165144,11.72,11.8,11.57,11.69,165144,0.0,1.0
2016-06-30,11.81,11.92,11.64,11.8,306952,11.81,11.92,11.64,11.8,306952,0.0,1.0
2016-07-01,12.0,12.11,11.69,11.85,213411,12.0,12.11,11.69,11.85,213411,0.0,1.0
2016-07-05,11.85,11.995,11.76,11.97,115571,11.85,11.995,11.76,11.97,115571,0.0,1.0
2016-07-06,11.91,11.98,11.8,11.8,166366,11.91,11.98,11.8,11.8,166366,0.0,1.0
2016-07-07,11.98,12.0,11.86,11.9,73846,11.98,12.0,11.86,11.9,73846,0.0,1.0
2016-07-08,12.23,12.37,11.99,12.05,172952,12.23,12.37,11.99,12.05,172952,0.0,1.0
2016-07-11,12.19,12.25,12.05,12.25,109703,12.19,12.25,12.05,12.25,109703,0.0,1.0
2016-07-12,12.2,12.29,12.18,12.19,118999,12.2,12.29,12.18,12.19,118999,0.0,1.0
2016-07-13,12.35,12.39,12.22,12.3,172990,12.35,12.39,12.22,12.3,172990,0.0,1.0
2016-07-14,12.22,12.4622,12.21,12.37,92323,12.22,12.4622,12.21,12.37,92323,0.0,1.0
2016-07-15,12.21,12.31,12.13,12.29,77866,12.21,12.31,12.13,12.29,77866,0.0,1.0
2016-07-18,12.13,12.26,12.1101,12.26,70771,12.13,12.26,12.1101,12.26,70771,0.0,1.0
2016-07-19,11.97,12.21,11.97,12.11,103445,11.97,12.21,11.97,12.11,103445,0.0,1.0
2016-07-20,12.13,12.2,11.98,12.0,59462,12.13,12.2,11.98,12.0,59462,0.0,1.0
2016-07-21,11.99,12.16,11.9603,12.16,89950,11.99,12.16,11.9603,12.16,89950,0.0,1.0
2016-07-22,12.0,12.04,11.87,12.0,111916,12.0,12.04,11.87,12.0,111916,0.0,1.0
2016-07-25,12.02,12.06,11.811,11.94,176302,12.02,12.06,11.811,11.94,176302,0.0,1.0
2016-07-26,13.75,14.18,12.99,12.99,1918318,13.75,14.18,12.99,12.99,1918318,0.0,1.0
2016-07-27,14.05,14.25,13.6,13.87,462857,14.05,14.25,13.6,13.87,462857,0.0,1.0
2016-07-28,14.29,14.4,14.06,14.13,441366,14.29,14.4,14.06,14.13,441366,0.0,1.0
2016-07-29,14.57,14.73,14.35,14.37,521777,14.57,14.73,14.35,14.37,521777,0.0,1.0
2016-08-01,14.32,14.52,13.99,14.38,437102,14.32,14.52,13.99,14.38,437102,0.0,1.0
2016-08-02,14.25,14.45,14.04,14.32,240908,14.25,14.45,14.04,14.32,240908,0.0,1.0
2016-08-03,14.0,14.2399,13.93,14.15,231886,14.0,14.2399,13.93,14.15,231886,0.0,1.0
2016-08-04,13.98,14.0396,13.88,14.0,123168,13.98,14.0396,13.88,14.0,123168,0.0,1.0
2016-08-05,14.58,14.67,14.0,14.0,281742,14.58,14.67,14.0,14.0,281742,0.0,1.0
2016-08-08,14.34,14.71,14.304,14.67,84386,14.34,14.71,14.304,14.67,84386,0.0,1.0
2016-08-09,14.67,14.8,14.31,14.37,153335,14.67,14.8,14.31,14.37,153335,0.0,1.0
2016-08-10,14.7,14.75,14.56,14.7,194462,14.7,14.75,14.56,14.7,194462,0.0,1.0
2016-08-11,15.33,15.51,14.764,14.82,585964,15.33,15.51,14.764,14.82,585964,0.0,1.0
2016-08-12,15.51,15.53,15.13,15.34,309765,15.51,15.53,15.13,15.34,309765,0.0,1.0
2016-08-15,15.87,15.97,15.51,15.51,305147,15.87,15.97,15.51,15.51,305147,0.0,1.0
2016-08-16,15.65,15.93,15.62,15.93,260325,15.65,15.93,15.62,15.93,260325,0.0,1.0
2016-08-17,15.49,15.78,15.27,15.75,125966,15.49,15.78,15.27,15.75,125966,0.0,1.0
2016-08-18,15.6,15.645,15.41,15.5,113740,15.6,15.645,15.41,15.5,113740,0.0,1.0
2016-08-19,15.52,15.6,15.335,15.54,135523,15.52,15.6,15.335,15.54,135523,0.0,1.0
2016-08-22,15.56,15.82,15.41,15.56,149968,15.56,15.82,15.41,15.56,149968,0.0,1.0
2016-08-23,15.53,15.77,15.37,15.53,147552,15.53,15.77,15.37,15.53,147552,0.0,1.0
2016-08-24,15.38,15.73,15.37,15.61,162142,15.38,15.73,15.37,15.61,162142,0.0,1.0
2016-08-25,15.33,15.56,15.211,15.28,133412,15.33,15.56,15.211,15.28,133412,0.0,1.0
2016-08-26,15.67,15.71,15.33,15.42,156624,15.67,15.71,15.33,15.42,156624,0.0,1.0
2016-08-29,16.39,16.42,15.82,15.88,435788,16.39,16.42,15.82,15.88,435788,0.0,1.0
2016-08-30,16.06,16.521,15.88,16.45,239156,16.06,16.521,15.88,16.45,239156,0.0,1.0
2016-08-31,15.95,16.16,15.87,16.14,164189,15.95,16.16,15.87,16.14,164189,0.0,1.0
2016-09-01,15.84,16.07,15.73,16.0,159688,15.84,16.07,15.73,16.0,159688,0.0,1.0
2016-09-02,16.23,16.32,15.83,15.85,269373,16.23,16.32,15.83,15.85,269373,0.0,1.0
2016-09-06,16.43,16.487,16.083,16.34,324537,16.43,16.487,16.083,16.34,324537,0.0,1.0
2016-09-07,17.64,17.69,16.55,16.55,927439,17.64,17.69,16.55,16.55,927439,0.0,1.0
2016-09-08,17.67,18.08,17.51,17.64,814958,17.67,18.08,17.51,17.64,814958,0.0,1.0
2016-09-09,17.24,17.79,17.11,17.67,597184,17.24,17.79,17.11,17.67,597184,0.0,1.0
2016-09-12,17.51,17.525,16.78,17.01,453033,17.51,17.525,16.78,17.01,453033,0.0,1.0
2016-09-13,17.17,17.5,17.08,17.47,167815,17.17,17.5,17.08,17.47,167815,0.0,1.0
2016-09-14,17.48,17.62,17.16,17.18,385331,17.48,17.62,17.16,17.18,385331,0.0,1.0
2016-09-15,17.75,17.81,17.445,17.49,374484,17.75,17.81,17.445,17.49,374484,0.0,1.0
2016-09-16,17.91,18.085,17.71,17.78,901898,17.91,18.085,17.71,17.78,901898,0.0,1.0
2016-09-19,17.86,18.245,17.66,18.0,400671,17.86,18.245,17.66,18.0,400671,0.0,1.0
2016-09-20,17.86,18.08,17.8,17.98,194254,17.86,18.08,17.8,17.98,194254,0.0,1.0
2016-09-21,18.28,18.38,17.73,18.04,275262,18.28,18.38,17.73,18.04,275262,0.0,1.0
2016-09-22,18.56,18.64,18.34,18.49,339811,18.56,18.64,18.34,18.49,339811,0.0,1.0
2016-09-23,18.14,18.61,18.02,18.55,160707,18.14,18.61,18.02,18.55,160707,0.0,1.0
2016-09-26,17.82,18.1,17.69,18.1,189727,17.82,18.1,17.69,18.1,189727,0.0,1.0
2016-09-27,17.87,18.123,17.73,18.0,228934,17.87,18.123,17.73,18.0,228934,0.0,1.0
2016-09-28,17.84,18.01,17.7611,18.0,173551,17.84,18.01,17.7611,18.0,173551,0.0,1.0
2016-09-29,17.41,17.89,17.35,17.89,405919,17.41,17.89,17.35,17.89,405919,0.0,1.0
2016-09-30,17.57,17.65,17.0,17.41,359344,17.57,17.65,17.0,17.41,359344,0.0,1.0
2016-10-03,17.49,17.6,17.245,17.5,223534,17.49,17.6,17.245,17.5,223534,0.0,1.0
2016-10-04,17.29,17.53,17.1,17.47,411575,17.29,17.53,17.1,17.47,411575,0.0,1.0
2016-10-05,17.24,17.47,17.22,17.31,123778,17.24,17.47,17.22,17.31,123778,0.0,1.0
2016-10-06,17.1,17.28,17.03,17.26,95570,17.1,17.28,17.03,17.26,95570,0.0,1.0
2016-10-07,17.32,17.36,17.069,17.16,161706,17.32,17.36,17.069,17.16,161706,0.0,1.0
2016-10-10,17.64,17.79,17.185,17.21,249303,17.64,17.79,17.185,17.21,249303,0.0,1.0
2016-10-11,16.88,17.51,16.68,17.5,521449,16.88,17.51,16.68,17.5,521449,0.0,1.0
2016-10-12,17.05,17.171,16.88,16.95,185960,17.05,17.171,16.88,16.95,185960,0.0,1.0
2016-10-13,16.99,17.12,16.73,16.85,206854,16.99,17.12,16.73,16.85,206854,0.0,1.0
2016-10-14,16.81,17.12,16.81,17.08,117617,16.81,17.12,16.81,17.08,117617,0.0,1.0
2016-10-17,16.75,16.9,16.6198,16.8,149879,16.75,16.9,16.6198,16.8,149879,0.0,1.0
2016-10-18,17.0,17.125,16.85,16.95,139600,17.0,17.125,16.85,16.95,139600,0.0,1.0
2016-10-19,17.0,17.2,16.8,17.05,172660,17.0,17.2,16.8,17.05,172660,0.0,1.0
2016-10-20,17.1,17.35,16.85,16.85,147354,17.1,17.35,16.85,16.85,147354,0.0,1.0
2016-10-21,17.15,17.25,16.85,16.95,125498,17.15,17.25,16.85,16.95,125498,0.0,1.0
2016-10-24,17.25,17.45,17.15,17.25,120615,17.25,17.45,17.15,17.25,120615,0.0,1.0
2016-10-25,17.0,17.3,16.8,17.3,151394,17.0,17.3,16.8,17.3,151394,0.0,1.0
2016-10-26,16.7,16.9,16.525,16.9,287819,16.7,16.9,16.525,16.9,287819,0.0,1.0
2016-10-27,16.75,18.25,16.75,17.35,422441,16.75,18.25,16.75,17.35,422441,0.0,1.0
2016-10-28,17.0,17.3,16.75,16.9,302971,17.0,17.3,16.75,16.9,302971,0.0,1.0
2016-10-31,17.0,17.2,16.5,17.1,294114,17.0,17.2,16.5,17.1,294114,0.0,1.0
2016-11-01,17.05,17.2,16.75,17.0,184757,17.05,17.2,16.75,17.0,184757,0.0,1.0
2016-11-02,16.6,17.1,16.6,17.1,105401,16.6,17.1,16.6,17.1,105401,0.0,1.0
2016-11-03,16.65,16.85,16.451,16.6,135409,16.65,16.85,16.451,16.6,135409,0.0,1.0
2016-11-04,16.45,16.95,16.4,16.55,154685,16.45,16.95,16.4,16.55,154685,0.0,1.0
2016-11-07,17.25,17.35,16.55,16.65,185810,17.25,17.35,16.55,16.65,185810,0.0,1.0
2016-11-08,17.2,17.4,16.865,17.25,127769,17.2,17.4,16.865,17.25,127769,0.0,1.0
2016-11-09,17.6,17.65,16.5,16.63,188576,17.6,17.65,16.5,16.63,188576,0.0,1.0
2016-11-10,18.25,18.4007,17.5,17.9,285449,18.25,18.4007,17.5,17.9,285449,0.0,1.0
2016-11-11,18.9,19.15,18.0781,18.35,294504,18.9,19.15,18.0781,18.35,294504,0.0,1.0
2016-11-14,18.7,19.2075,18.35,19.15,261084,18.7,19.2075,18.35,19.15,261084,0.0,1.0
2016-11-15,19.25,19.25,18.65,18.7,229540,19.25,19.25,18.65,18.7,229540,0.0,1.0
2016-11-16,19.25,19.45,18.9,19.2,187846,19.25,19.45,18.9,19.2,187846,0.0,1.0
2016-11-17,19.4,19.55,19.25,19.3,177054,19.4,19.55,19.25,19.3,177054,0.0,1.0
2016-11-18,19.7,19.7,19.25,19.35,123083,19.7,19.7,19.25,19.35,123083,0.0,1.0
2016-11-21,19.45,19.9,19.3,19.7,135615,19.45,19.9,19.3,19.7,135615,0.0,1.0
2016-11-22,19.45,19.5,19.0,19.45,185576,19.45,19.5,19.0,19.45,185576,0.0,1.0
2016-11-23,19.9,20.05,19.3,19.35,140921,19.9,20.05,19.3,19.35,140921,0.0,1.0
2016-11-25,20.1,20.15,19.8,19.8,60902,20.1,20.15,19.8,19.8,60902,0.0,1.0
2016-11-28,19.65,20.05,19.5,19.95,134669,19.65,20.05,19.5,19.95,134669,0.0,1.0
2016-11-29,19.65,19.9,19.45,19.75,159659,19.65,19.9,19.45,19.75,159659,0.0,1.0
2016-11-30,19.65,19.85,19.1297,19.85,357421,19.65,19.85,19.1297,19.85,357421,0.0,1.0
2016-12-01,18.6,19.75,18.45,19.7,200106,18.6,19.75,18.45,19.7,200106,0.0,1.0
2016-12-02,17.85,18.85,17.75,18.55,206981,17.85,18.85,17.75,18.55,206981,0.0,1.0
2016-12-05,18.15,18.55,18.05,18.05,185964,18.15,18.55,18.05,18.05,185964,0.0,1.0
2016-12-06,18.15,18.4,17.8,18.05,186858,18.15,18.4,17.8,18.05,186858,0.0,1.0
2016-12-07,18.2,18.35,17.85,18.15,133824,18.2,18.35,17.85,18.15,133824,0.0,1.0
2016-12-08,18.6,18.7999,18.0,18.25,150238,18.6,18.7999,18.0,18.25,150238,0.0,1.0
2016-12-09,18.7,18.9,18.4,18.55,147579,18.7,18.9,18.4,18.55,147579,0.0,1.0
2016-12-12,19.45,19.5,18.5,18.6,219797,19.45,19.5,18.5,18.6,219797,0.0,1.0
2016-12-13,18.9,19.6,18.8,19.35,276948,18.9,19.6,18.8,19.35,276948,0.0,1.0
2016-12-14,18.9,19.25,18.8,18.9,131609,18.9,19.25,18.8,18.9,131609,0.0,1.0
2016-12-15,19.55,19.6,18.8,18.9,168304,19.55,19.6,18.8,18.9,168304,0.0,1.0
2016-12-16,19.3,19.65,19.15,19.65,751082,19.3,19.65,19.15,19.65,751082,0.0,1.0
2016-12-19,19.1,19.55,19.05,19.45,155740,19.1,19.55,19.05,19.45,155740,0.0,1.0
2016-12-20,19.55,19.85,19.2,19.3,100183,19.55,19.85,19.2,19.3,100183,0.0,1.0
2016-12-21,19.4,19.6,19.3,19.5,72539,19.4,19.6,19.3,19.5,72539,0.0,1.0
2016-12-22,19.4,19.5,19.35,19.4,110225,19.4,19.5,19.35,19.4,110225,0.0,1.0
2016-12-23,19.7,19.7,19.35,19.35,56985,19.7,19.7,19.35,19.35,56985,0.0,1.0
2016-12-27,19.9,20.0,19.6,19.65,118494,19.9,20.0,19.6,19.65,118494,0.0,1.0
2016-12-28,19.4,19.9,19.25,19.85,121505,19.4,19.9,19.25,19.85,121505,0.0,1.0
2016-12-29,19.35,19.65,19.15,19.4,91109,19.35,19.65,19.15,19.4,91109,0.0,1.0
2016-12-30,19.15,19.4,19.05,19.35,104494,19.15,19.4,19.05,19.35,104494,0.0,1.0
2017-01-03,19.0,19.15,18.8,19.15,137515,19.0,19.15,18.8,19.15,137515,0.0,1.0
2017-01-04,19.15,19.3,18.95,19.1,209783,19.15,19.3,18.95,19.1,209783,0.0,1.0
2017-01-05,19.2,19.5,19.0,19.0,143304,19.2,19.5,19.0,19.0,143304,0.0,1.0
2017-01-06,19.15,19.3,18.95,19.25,106054,19.15,19.3,18.95,19.25,106054,0.0,1.0
2017-01-09,19.0,19.25,18.9,19.2,99581,19.0,19.25,18.9,19.2,99581,0.0,1.0
2017-01-10,19.35,19.45,18.95,18.95,132051,19.35,19.45,18.95,18.95,132051,0.0,1.0
2017-01-11,19.3,19.55,18.95,19.35,86563,19.3,19.55,18.95,19.35,86563,0.0,1.0
2017-01-12,18.8,19.15,18.55,19.05,107301,18.8,19.15,18.55,19.05,107301,0.0,1.0
2017-01-13,19.15,19.25,18.7501,18.85,91673,19.15,19.25,18.7501,18.85,91673,0.0,1.0
2017-01-17,18.65,19.05,18.6,19.05,95594,18.65,19.05,18.6,19.05,95594,0.0,1.0
2017-01-18,18.65,18.8,18.55,18.8,54641,18.65,18.8,18.55,18.8,54641,0.0,1.0
2017-01-19,18.5,18.7,18.3,18.7,91360,18.5,18.7,18.3,18.7,91360,0.0,1.0
2017-01-20,18.9,19.0,18.45,18.55,141802,18.9,19.0,18.45,18.55,141802,0.0,1.0
2017-01-23,18.65,19.1,18.55,18.9,115949,18.65,19.1,18.55,18.9,115949,0.0,1.0
2017-01-24,18.8,18.9,18.45,18.7,82362,18.8,18.9,18.45,18.7,82362,0.0,1.0
2017-01-25,18.85,19.05,18.65,18.9,72466,18.85,19.05,18.65,18.9,72466,0.0,1.0
2017-01-26,18.25,18.8,18.2,18.8,74197,18.25,18.8,18.2,18.8,74197,0.0,1.0
2017-01-27,18.55,18.7,18.1,18.25,72222,18.55,18.7,18.1,18.25,72222,0.0,1.0
2017-01-30,18.3,18.6,18.1,18.45,107900,18.3,18.6,18.1,18.45,107900,0.0,1.0
2017-01-31,19.0,19.1,18.2,18.2,144755,19.0,19.1,18.2,18.2,144755,0.0,1.0
2017-02-01,19.1,19.15,18.7,19.15,76020,19.1,19.15,18.7,19.15,76020,0.0,1.0
2017-02-02,18.5,19.0,18.4,19.0,92427,18.5,19.0,18.4,19.0,92427,0.0,1.0
2017-02-03,18.95,19.0,18.4,18.7,72875,18.95,19.0,18.4,18.7,72875,0.0,1.0
2017-02-06,18.8,18.99,18.5,18.9,58410,18.8,18.99,18.5,18.9,58410,0.0,1.0
2017-02-07,18.55,18.9,18.45,18.8,85241,18.55,18.9,18.45,18.8,85241,0.0,1.0
2017-02-08,18.35,18.55,18.25,18.45,67792,18.35,18.55,18.25,18.45,67792,0.0,1.0
2017-02-09,18.6,18.8,18.4,18.4,49423,18.6,18.8,18.4,18.4,49423,0.0,1.0
2017-02-10,18.6,18.75,18.45,18.75,61028,18.6,18.75,18.45,18.75,61028,0.0,1.0
2017-02-13,18.65,18.9,18.5,18.65,66123,18.65,18.9,18.5,18.65,66123,0.0,1.0
2017-02-14,19.1,19.2,18.55,18.55,91358,19.1,19.2,18.55,18.55,91358,0.0,1.0
2017-02-15,19.55,19.6,19.04,19.1,105369,19.55,19.6,19.04,19.1,105369,0.0,1.0
2017-02-16,16.1,19.1,15.2,19.1,13227,16.1,19.1,15.2,19.1,13227,0.0,1.0
2017-02-17,17.25,17.35,16.2,16.6,671242,17.25,17.35,16.2,16.6,671242,0.0,1.0
2017-02-21,16.3,17.3,16.27,17.3,397922,16.3,17.3,16.27,17.3,397922,0.0,1.0
2017-02-22,16.75,16.9,16.2,16.3,361210,16.75,16.9,16.2,16.3,361210,0.0,1.0
2017-02-23,16.6,17.0,16.3,16.75,217004,16.6,17.0,16.3,16.75,217004,0.0,1.0
2017-02-24,17.25,17.35,16.4,16.4,189753,17.25,17.35,16.4,16.4,189753,0.0,1.0
2017-02-27,16.75,17.45,16.7,17.25,174231,16.75,17.45,16.7,17.25,174231,0.0,1.0
2017-02-28,16.0,16.75,16.0,16.7,267347,16.0,16.75,16.0,16.7,267347,0.0,1.0
2017-03-01,16.45,16.6,15.95,16.25,331208,16.45,16.6,15.95,16.25,331208,0.0,1.0
2017-03-02,16.3,16.6,16.3,16.35,81626,16.3,16.6,16.3,16.35,81626,0.0,1.0
2017-03-03,16.25,16.47,16.1,16.3,62254,16.25,16.47,16.1,16.3,62254,0.0,1.0
2017-03-06,15.95,16.15,15.85,16.15,85735,15.95,16.15,15.85,16.15,85735,0.0,1.0
2017-03-07,15.95,16.1,15.85,15.95,71841,15.95,16.1,15.85,15.95,71841,0.0,1.0
2017-03-08,15.75,16.05,15.75,16.05,63553,15.75,16.05,15.75,16.05,63553,0.0,1.0
2017-03-09,16.05,16.3,15.7,15.7,97216,16.05,16.3,15.7,15.7,97216,0.0,1.0
2017-03-10,16.3,16.45,15.95,16.2,101686,16.3,16.45,15.95,16.2,101686,0.0,1.0
2017-03-13,16.4,16.49,16.0,16.25,155607,16.4,16.49,16.0,16.25,155607,0.0,1.0
2017-03-14,16.35,16.5,15.98,16.3,231063,16.35,16.5,15.98,16.3,231063,0.0,1.0
2017-03-15,16.6,16.75,16.3,16.45,148560,16.6,16.75,16.3,16.45,148560,0.0,1.0
2017-03-16,16.7,16.9,16.4,16.65,186473,16.7,16.9,16.4,16.65,186473,0.0,1.0
2017-03-17,16.9,17.0,16.65,16.65,318018,16.9,17.0,16.65,16.65,318018,0.0,1.0
2017-03-20,17.0,17.05,16.55,16.95,128795,17.0,17.05,16.55,16.95,128795,0.0,1.0
2017-03-21,16.55,17.1,16.55,17.1,138497,16.55,17.1,16.55,17.1,138497,0.0,1.0
2017-03-22,16.45,16.65,16.35,16.5,117840,16.45,16.65,16.35,16.5,117840,0.0,1.0
2017-03-23,16.7,16.8,16.25,16.35,102617,16.7,16.8,16.25,16.35,102617,0.0,1.0
2017-03-24,17.15,17.15,16.65,16.8,187756,17.15,17.15,16.65,16.8,187756,0.0,1.0
2017-03-27,16.55,16.95,16.55,16.95,99078,16.55,16.95,16.55,16.95,99078,0.0,1.0
2017-03-28,16.25,16.54,16.1,16.45,167247,16.25,16.54,16.1,16.45,167247,0.0,1.0
2017-03-29,16.2,16.5,16.15,16.2,96463,16.2,16.5,16.15,16.2,96463,0.0,1.0
2017-03-30,16.45,16.58,16.1,16.25,137767,16.45,16.58,16.1,16.25,137767,0.0,1.0
2017-03-31,16.65,16.85,16.25,16.45,177644,16.65,16.85,16.25,16.45,177644,0.0,1.0
2017-04-03,16.15,16.7,16.15,16.6,135416,16.15,16.7,16.15,16.6,135416,0.0,1.0
2017-04-04,16.0,16.3,15.85,16.1,116121,16.0,16.3,15.85,16.1,116121,0.0,1.0
2017-04-05,15.85,16.15,15.7,16.1,1332,15.85,16.15,15.7,16.1,1332,0.0,1.0
2017-04-06,16.15,16.25,15.6,15.8,1803,16.15,16.25,15.6,15.8,1803,0.0,1.0
2017-04-07,15.9,16.2,15.55,16.15,1248,15.9,16.2,15.55,16.15,1248,0.0,1.0
2017-04-10,15.6,15.9,15.35,15.85,286997,15.6,15.9,15.35,15.85,286997,0.0,1.0
2017-04-11,15.6,15.7,15.4,15.5,172367,15.6,15.7,15.4,15.5,172367,0.0,1.0
2017-04-12,14.95,15.6,14.95,15.6,165763,14.95,15.6,14.95,15.6,165763,0.0,1.0
2017-04-13,14.8,15.15,14.45,14.75,602776,14.8,15.15,14.45,14.75,602776,0.0,1.0
2017-04-17,14.75,15.0,14.5,14.75,257920,14.75,15.0,14.5,14.75,257920,0.0,1.0
2017-04-18,14.7,14.7,14.3,14.7,349990,14.7,14.7,14.3,14.7,349990,0.0,1.0
2017-04-19,14.6,15.15,14.03,14.75,780604,14.6,15.15,14.03,14.75,780604,0.0,1.0
2017-04-20,15.45,15.8,14.5,14.55,332141,15.45,15.8,14.5,14.55,332141,0.0,1.0
2017-04-21,15.65,15.71,15.35,15.45,205061,15.65,15.71,15.35,15.45,205061,0.0,1.0
2017-04-24,16.05,16.1,15.73,15.9,153232,16.05,16.1,15.73,15.9,153232,0.0,1.0
2017-04-25,16.25,16.65,16.05,16.2,275866,16.25,16.65,16.05,16.2,275866,0.0,1.0
2017-04-26,16.75,16.85,16.25,16.35,224791,16.75,16.85,16.25,16.35,224791,0.0,1.0
2017-04-27,18.4,19.35,17.1,17.15,547820,18.4,19.35,17.1,17.15,547820,0.0,1.0
2017-04-28,18.15,18.55,18.0,18.4,193220,18.15,18.55,18.0,18.4,193220,0.0,1.0
2017-05-01,18.3,18.5,18.1,18.25,233217,18.3,18.5,18.1,18.25,233217,0.0,1.0
2017-05-02,18.3,18.65,18.15,18.4,155095,18.3,18.65,18.15,18.4,155095,0.0,1.0
2017-05-03,18.4,18.45,18.08,18.3,126867,18.4,18.45,18.08,18.3,126867,0.0,1.0
2017-05-04,18.45,18.5,18.1,18.45,85936,18.45,18.5,18.1,18.45,85936,0.0,1.0
2017-05-05,19.0,19.05,18.4,18.5,247624,19.0,19.05,18.4,18.5,247624,0.0,1.0
2017-05-08,18.8,19.1,18.65,19.05,79750,18.8,19.1,18.65,19.05,79750,0.0,1.0
2017-05-09,18.95,19.15,18.65,18.75,166696,18.95,19.15,18.65,18.75,166696,0.0,1.0
2017-05-10,18.95,19.0,18.55,18.9,121693,18.95,19.0,18.55,18.9,121693,0.0,1.0
2017-05-11,18.8,19.05,18.73,18.9,115917,18.8,19.05,18.73,18.9,115917,0.0,1.0
2017-05-12,18.85,18.95,18.64,18.7,80468,18.85,18.95,18.64,18.7,80468,0.0,1.0
2017-05-15,18.9,19.05,18.75,18.85,95280,18.9,19.05,18.75,18.85,95280,0.0,1.0
2017-05-16,19.0,19.0,18.53,18.9,106678,19.0,19.0,18.53,18.9,106678,0.0,1.0
2017-05-17,18.25,19.0,18.23,19.0,200178,18.25,19.0,18.23,19.0,200178,0.0,1.0
2017-05-18,18.25,18.37,18.15,18.15,93192,18.25,18.37,18.15,18.15,93192,0.0,1.0
2017-05-19,18.25,18.55,18.25,18.25,134779,18.25,18.55,18.25,18.25,134779,0.0,1.0
2017-05-22,18.35,18.45,18.2,18.35,97388,18.35,18.45,18.2,18.35,97388,0.0,1.0
2017-05-23,18.3,18.6,18.15,18.4,149164,18.3,18.6,18.15,18.4,149164,0.0,1.0
2017-05-24,18.6,18.6,18.15,18.25,128892,18.6,18.6,18.15,18.25,128892,0.0,1.0
2017-05-25,18.4,18.7,18.21,18.6,72598,18.4,18.7,18.21,18.6,72598,0.0,1.0
2017-05-26,18.25,18.35,18.2,18.2,52295,18.25,18.35,18.2,18.2,52295,0.0,1.0
2017-05-30,18.6,18.65,18.1,18.2,99889,18.6,18.65,18.1,18.2,99889,0.0,1.0
2017-05-31,18.25,18.7,18.15,18.7,64618,18.25,18.7,18.15,18.7,64618,0.0,1.0
2017-06-01,18.6,18.65,18.2,18.2,74742,18.6,18.65,18.2,18.2,74742,0.0,1.0
2017-06-02,18.75,19.0,18.6,18.6,80146,18.75,19.0,18.6,18.6,80146,0.0,1.0
2017-06-05,18.2,18.8,18.2,18.8,68885,18.2,18.8,18.2,18.8,68885,0.0,1.0
2017-06-06,18.6,18.85,17.8,18.0,94372,18.6,18.85,17.8,18.0,94372,0.0,1.0
2017-06-07,18.5,18.75,18.4,18.55,42248,18.5,18.75,18.4,18.55,42248,0.0,1.0
2017-06-08,18.9,18.95,18.45,18.45,76740,18.9,18.95,18.45,18.45,76740,0.0,1.0
2017-06-09,18.95,19.35,18.75,18.9,138461,18.95,19.35,18.75,18.9,138461,0.0,1.0
2017-06-12,18.75,19.0,18.55,18.7,90658,18.75,19.0,18.55,18.7,90658,0.0,1.0
2017-06-13,18.75,19.0,18.65,18.8,65883,18.75,19.0,18.65,18.8,65883,0.0,1.0
2017-06-14,18.4,18.85,18.25,18.7,59545,18.4,18.85,18.25,18.7,59545,0.0,1.0
2017-06-15,18.45,18.55,18.2,18.2,51745,18.45,18.55,18.2,18.2,51745,0.0,1.0
2017-06-16,18.5,18.6,17.95,18.1,198976,18.5,18.6,17.95,18.1,198976,0.0,1.0
2017-06-19,18.65,18.8,18.4,18.5,51762,18.65,18.8,18.4,18.5,51762,0.0,1.0
2017-06-20,18.6,18.9,18.55,18.65,55290,18.6,18.9,18.55,18.65,55290,0.0,1.0
2017-06-21,19.1,19.17,18.6,18.7,102591,19.1,19.17,18.6,18.7,102591,0.0,1.0
2017-06-22,19.6,19.7,19.1,19.1,140263,19.6,19.7,19.1,19.1,140263,0.0,1.0
2017-06-23,19.9,20.0,19.4,19.5,213172,19.9,20.0,19.4,19.5,213172,0.0,1.0
2017-06-26,19.8,19.95,19.65,19.8,80125,19.8,19.95,19.65,19.8,80125,0.0,1.0
2017-06-27,19.65,20.2,19.6,19.8,213274,19.65,20.2,19.6,19.8,213274,0.0,1.0
2017-06-28,20.05,20.1,19.55,19.8,275792,20.05,20.1,19.55,19.8,275792,0.0,1.0
2017-06-29,20.05,20.2,19.8,20.05,105421,20.05,20.2,19.8,20.05,105421,0.0,1.0
2017-06-30,19.95,20.3,19.9,20.05,182614,19.95,20.3,19.9,20.05,182614,0.0,1.0
2017-07-03,19.95,20.1,19.7,19.95,61347,19.95,20.1,19.7,19.95,61347,0.0,1.0
2017-07-05,19.8,19.9,19.55,19.9,89682,19.8,19.9,19.55,19.9,89682,0.0,1.0
2017-07-06,19.7,19.85,19.4,19.65,99158,19.7,19.85,19.4,19.65,99158,0.0,1.0
2017-07-07,19.8,19.9,19.65,19.75,66308,19.8,19.9,19.65,19.75,66308,0.0,1.0
2017-07-10,19.35,19.9,19.1,19.7,106706,19.35,19.9,19.1,19.7,106706,0.0,1.0
2017-07-11,19.6,19.75,19.3,19.3,92009,19.6,19.75,19.3,19.3,92009,0.0,1.0
2017-07-12,19.8,20.15,19.6,19.75,68003,19.8,20.15,19.6,19.75,68003,0.0,1.0
2017-07-13,19.55,19.8,19.4,19.75,54308,19.55,19.8,19.4,19.75,54308,0.0,1.0
2017-07-14,19.7,20.05,19.35,19.5,156899,19.7,20.05,19.35,19.5,156899,0.0,1.0
2017-07-17,19.65,20.0,19.5,19.7,119169,19.65,20.0,19.5,19.7,119169,0.0,1.0
2017-07-18,19.25,19.6,19.1,19.6,69715,19.25,19.6,19.1,19.6,69715,0.0,1.0
2017-07-19,19.45,19.55,19.15,19.25,71365,19.45,19.55,19.15,19.25,71365,0.0,1.0
2017-07-20,19.4,19.65,19.1,19.4,61472,19.4,19.65,19.1,19.4,61472,0.0,1.0
2017-07-21,19.15,19.7,19.05,19.7,138899,19.15,19.7,19.05,19.7,138899,0.0,1.0
2017-07-24,19.7,19.75,18.8,19.1,154235,19.7,19.75,18.8,19.1,154235,0.0,1.0
2017-07-25,19.75,19.9,18.65,19.35,232801,19.75,19.9,18.65,19.35,232801,0.0,1.0
2017-07-26,19.4,20.0,18.95,19.9,168570,19.4,20.0,18.95,19.9,168570,0.0,1.0
2017-07-27,18.35,19.45,17.8,19.45,208044,18.35,19.45,17.8,19.45,208044,0.0,1.0
2017-07-28,18.9,19.0,18.3,18.3,152877,18.9,19.0,18.3,18.3,152877,0.0,1.0
2017-07-31,18.75,18.9,18.55,18.85,123784,18.75,18.9,18.55,18.85,123784,0.0,1.0
2017-08-01,18.65,18.9,18.4,18.9,108737,18.65,18.9,18.4,18.9,108737,0.0,1.0
2017-08-02,18.65,18.95,18.35,18.7,109648,18.65,18.95,18.35,18.7,109648,0.0,1.0
2017-08-03,18.6,19.05,18.55,18.65,119603,18.6,19.05,18.55,18.65,119603,0.0,1.0
2017-08-04,18.7,18.85,18.4,18.6,101741,18.7,18.85,18.4,18.6,101741,0.0,1.0
2017-08-07,18.7,19.0,18.5,18.7,189398,18.7,19.0,18.5,18.7,189398,0.0,1.0
2017-08-08,18.55,18.9,18.45,18.7,158261,18.55,18.9,18.45,18.7,158261,0.0,1.0
2017-08-09,18.5,18.5,18.1,18.5,191142,18.5,18.5,18.1,18.5,191142,0.0,1.0
2017-08-10,18.35,18.55,18.3,18.35,98538,18.35,18.55,18.3,18.35,98538,0.0,1.0
2017-08-11,18.4,18.8,17.6,18.25,75296,18.4,18.8,17.6,18.25,75296,0.0,1.0
2017-08-14,18.9,18.95,18.55,18.55,76423,18.9,18.95,18.55,18.55,76423,0.0,1.0
2017-08-15,19.15,19.25,18.8,18.9,95223,19.15,19.25,18.8,18.9,95223,0.0,1.0
2017-08-16,19.1,19.3,18.85,19.1,57617,19.1,19.3,18.85,19.1,57617,0.0,1.0
2017-08-17,19.0,19.25,19.0,19.0,85860,19.0,19.25,19.0,19.0,85860,0.0,1.0
2017-08-18,19.05,19.2,18.85,18.85,87846,19.05,19.2,18.85,18.85,87846,0.0,1.0
2017-08-21,19.2,19.6,19.0,19.0,131971,19.2,19.6,19.0,19.0,131971,0.0,1.0
2017-08-22,19.05,19.3,18.8,19.3,120040,19.05,19.3,18.8,19.3,120040,0.0,1.0
2017-08-23,18.85,19.15,18.85,18.9,55667,18.85,19.15,18.85,18.9,55667,0.0,1.0
2017-08-24,19.0,19.05,18.65,18.9,67435,19.0,19.05,18.65,18.9,67435,0.0,1.0
2017-08-25,19.1,19.2,18.9,19.05,96576,19.1,19.2,18.9,19.05,96576,0.0,1.0
2017-08-28,19.25,19.25,18.9,19.1,184244,19.25,19.25,18.9,19.1,184244,0.0,1.0
2017-08-29,19.8,20.25,19.1,19.1,425941,19.8,20.25,19.1,19.1,425941,0.0,1.0
2017-08-30,20.45,20.6,19.55,19.8,205818,20.45,20.6,19.55,19.8,205818,0.0,1.0
2017-08-31,20.8,20.9,20.35,20.85,124820,20.8,20.9,20.35,20.85,124820,0.0,1.0
2017-09-01,21.5,21.7,20.55,20.75,159315,21.5,21.7,20.55,20.75,159315,0.0,1.0
2017-09-05,21.85,22.85,21.55,21.55,373316,21.85,22.85,21.55,21.55,373316,0.0,1.0
2017-09-06,21.95,22.1,21.55,21.55,188099,21.95,22.1,21.55,21.55,188099,0.0,1.0
2017-09-07,22.05,22.05,21.65,21.9,166533,22.05,22.05,21.65,21.9,166533,0.0,1.0
2017-09-08,21.75,22.5,21.7,22.0,182343,21.75,22.5,21.7,22.0,182343,0.0,1.0
2017-09-11,22.4,22.5,21.9,21.9,133115,22.4,22.5,21.9,21.9,133115,0.0,1.0
2017-09-12,22.8,22.9,22.4,22.4,190520,22.8,22.9,22.4,22.4,190520,0.0,1.0
2017-09-13,22.45,22.75,22.25,22.75,136793,22.45,22.75,22.25,22.75,136793,0.0,1.0
2017-09-14,23.05,23.35,22.2,22.4,311993,23.05,23.35,22.2,22.4,311993,0.0,1.0
2017-09-15,22.7,23.15,22.5,23.1,887806,22.7,23.15,22.5,23.1,887806,0.0,1.0
2017-09-18,22.5,22.95,22.11,22.7,228002,22.5,22.95,22.11,22.7,228002,0.0,1.0
2017-09-19,22.1,22.55,22.0,22.5,109580,22.1,22.55,22.0,22.5,109580,0.0,1.0
2017-09-20,21.85,22.15,21.5,22.0,117648,21.85,22.15,21.5,22.0,117648,0.0,1.0
2017-09-21,21.6,21.85,21.55,21.75,111638,21.6,21.85,21.55,21.75,111638,0.0,1.0
2017-09-22,21.85,21.9,21.5,21.6,89592,21.85,21.9,21.5,21.6,89592,0.0,1.0
2017-09-25,21.65,21.95,21.5,21.85,106993,21.65,21.95,21.5,21.85,106993,0.0,1.0
2017-09-26,21.5,21.8,21.45,21.65,99046,21.5,21.8,21.45,21.65,99046,0.0,1.0
2017-09-27,22.3,22.35,21.5,21.5,188612,22.3,22.35,21.5,21.5,188612,0.0,1.0
2017-09-28,22.5,22.65,22.0,22.3,103013,22.5,22.65,22.0,22.3,103013,0.0,1.0
2017-09-29,22.7,23.3,22.45,22.45,300687,22.7,23.3,22.45,22.45,300687,0.0,1.0
2017-10-02,23.25,23.25,22.5,22.8,159516,23.25,23.25,22.5,22.8,159516,0.0,1.0
2017-10-03,23.3,23.45,22.7,23.25,162133,23.3,23.45,22.7,23.25,162133,0.0,1.0
2017-10-04,23.5,23.7,23.2,23.4,172481,23.5,23.7,23.2,23.4,172481,0.0,1.0
2017-10-05,23.85,23.9,23.36,23.5,147336,23.85,23.9,23.36,23.5,147336,0.0,1.0
2017-10-06,23.65,24.0,23.4,23.7,136453,23.65,24.0,23.4,23.7,136453,0.0,1.0
2017-10-09,23.35,23.75,23.25,23.6,63857,23.35,23.75,23.25,23.6,63857,0.0,1.0
2017-10-10,23.3,23.5,23.25,23.4,50144,23.3,23.5,23.25,23.4,50144,0.0,1.0
2017-10-11,20.0,21.5,19.2,21.5,920551,20.0,21.5,19.2,21.5,920551,0.0,1.0
2017-10-12,21.3,21.65,20.1,20.1,401880,21.3,21.65,20.1,20.1,401880,0.0,1.0
2017-10-13,20.3,21.45,20.2,21.25,252729,20.3,21.45,20.2,21.25,252729,0.0,1.0
2017-10-16,20.3,20.8,20.15,20.3,186400,20.3,20.8,20.15,20.3,186400,0.0,1.0
2017-10-17,20.4,20.55,20.25,20.3,29669,20.4,20.55,20.25,20.3,29669,0.0,1.0
2017-10-18,20.75,20.85,20.4,20.5,108200,20.75,20.85,20.4,20.5,108200,0.0,1.0
2017-10-19,20.6,20.8,20.4,20.7,115828,20.6,20.8,20.4,20.7,115828,0.0,1.0
2017-10-20,20.4,20.9,20.4,20.8,130122,20.4,20.9,20.4,20.8,130122,0.0,1.0
2017-10-23,20.25,20.55,20.25,20.55,135854,20.25,20.55,20.25,20.55,135854,0.0,1.0
2017-10-24,20.2,20.4,19.95,20.3,287204,20.2,20.4,19.95,20.3,287204,0.0,1.0
2017-10-25,20.0,20.2,19.93,20.1,152330,20.0,20.2,19.93,20.1,152330,0.0,1.0
2017-10-26,20.0,20.25,19.9,20.05,88446,20.0,20.25,19.9,20.05,88446,0.0,1.0
2017-10-27,20.0,20.08,19.85,20.0,118447,20.0,20.08,19.85,20.0,118447,0.0,1.0
2017-10-30,20.1,20.27,19.8,19.85,213727,20.1,20.27,19.8,19.85,213727,0.0,1.0
2017-10-31,19.45,19.9,18.76,19.55,535113,19.45,19.9,18.76,19.55,535113,0.0,1.0
2017-11-01,19.0,19.6,18.9,19.4,195219,19.0,19.6,18.9,19.4,195219,0.0,1.0
2017-11-02,19.1,19.45,18.9,18.95,126356,19.1,19.45,18.9,18.95,126356,0.0,1.0
2017-11-03,19.05,19.35,18.85,19.1,109593,19.05,19.35,18.85,19.1,109593,0.0,1.0
2017-11-06,19.2,19.35,18.95,19.2,143774,19.2,19.35,18.95,19.2,143774,0.0,1.0
2017-11-07,18.9,19.15,18.55,19.15,134253,18.9,19.15,18.55,19.15,134253,0.0,1.0
2017-11-08,19.0,19.15,18.55,18.8,177321,19.0,19.15,18.55,18.8,177321,0.0,1.0
2017-11-09,18.85,18.95,18.25,18.95,176400,18.85,18.95,18.25,18.95,176400,0.0,1.0
2017-11-10,18.65,18.8,18.5,18.7,114023,18.65,18.8,18.5,18.7,114023,0.0,1.0
2017-11-13,19.05,19.1,18.3,18.5,103319,19.05,19.1,18.3,18.5,103319,0.0,1.0
2017-11-14,19.35,19.52,18.75,18.95,168929,19.35,19.52,18.75,18.95,168929,0.0,1.0
2017-11-15,19.0,19.25,18.95,19.2,97125,19.0,19.25,18.95,19.2,97125,0.0,1.0
2017-11-16,19.35,19.7,19.15,19.2,154369,19.35,19.7,19.15,19.2,154369,0.0,1.0
2017-11-17,19.2,19.35,19.15,19.25,70288,19.2,19.35,19.15,19.25,70288,0.0,1.0
2017-11-20,19.5,19.55,19.0,19.3,78242,19.5,19.55,19.0,19.3,78242,0.0,1.0
2017-11-21,19.9,20.0,19.6,19.7,142304,19.9,20.0,19.6,19.7,142304,0.0,1.0
2017-11-22,19.55,20.05,19.5,19.95,65277,19.55,20.05,19.5,19.95,65277,0.0,1.0
2017-11-24,19.7,19.75,19.35,19.65,39997,19.7,19.75,19.35,19.65,39997,0.0,1.0
2017-11-27,19.35,19.75,19.35,19.65,75966,19.35,19.75,19.35,19.65,75966,0.0,1.0
2017-11-28,19.95,20.05,19.35,19.5,82959,19.95,20.05,19.35,19.5,82959,0.0,1.0
2017-11-29,20.35,20.45,19.8828,20.0,126290,20.35,20.45,19.8828,20.0,126290,0.0,1.0
2017-11-30,20.35,20.5,20.1,20.5,143608,20.35,20.5,20.1,20.5,143608,0.0,1.0
2017-12-01,19.8,20.35,19.1,20.35,162760,19.8,20.35,19.1,20.35,162760,0.0,1.0
2017-12-04,19.15,20.15,19.15,20.1,75911,19.15,20.15,19.15,20.1,75911,0.0,1.0
2017-12-05,18.85,19.45,18.75,19.2,141836,18.85,19.45,18.75,19.2,141836,0.0,1.0
2017-12-06,18.9,19.05,18.45,18.9,145190,18.9,19.05,18.45,18.9,145190,0.0,1.0
2017-12-07,19.05,19.15,18.8,18.95,97458,19.05,19.15,18.8,18.95,97458,0.0,1.0
2017-12-08,18.95,19.25,18.95,19.1,37520,18.95,19.25,18.95,19.1,37520,0.0,1.0
2017-12-11,19.15,19.25,18.75,18.95,86649,19.15,19.25,18.75,18.95,86649,0.0,1.0
2017-12-12,19.05,19.2,18.8882,19.15,74621,19.05,19.2,18.8882,19.15,74621,0.0,1.0
2017-12-13,19.3,19.45,19.0,19.0,80899,19.3,19.45,19.0,19.0,80899,0.0,1.0
2017-12-14,19.2,19.4,19.15,19.25,96446,19.2,19.4,19.15,19.25,96446,0.0,1.0
2017-12-15,19.95,20.1,19.1,19.4,320770,19.95,20.1,19.1,19.4,320770,0.0,1.0
2017-12-18,20.0,20.3,19.85,20.15,59813,20.0,20.3,19.85,20.15,59813,0.0,1.0
2017-12-19,19.95,20.275,19.825,20.1,128940,19.95,20.275,19.825,20.1,128940,0.0,1.0
2017-12-20,19.7,20.1,19.625,19.675,50708,19.7,20.1,19.625,19.675,50708,0.0,1.0
2017-12-21,19.25,19.9,19.0,19.55,209374,19.25,19.9,19.0,19.55,209374,0.0,1.0
2017-12-22,19.4,19.6,19.2,19.45,85172,19.4,19.6,19.2,19.45,85172,0.0,1.0
2017-12-26,19.35,19.45,19.2,19.35,73205,19.35,19.45,19.2,19.35,73205,0.0,1.0
2017-12-27,19.15,19.5,19.1,19.3,77465,19.15,19.5,19.1,19.3,77465,0.0,1.0
2017-12-28,19.35,19.425,19.15,19.2,82740,19.35,19.425,19.15,19.2,82740,0.0,1.0
2017-12-29,19.15,19.55,19.1,19.45,162926,19.15,19.55,19.1,19.45,162926,0.0,1.0
2018-01-02,19.1,19.65,18.75,19.3,211624,19.1,19.65,18.75,19.3,211624,0.0,1.0
2018-01-03,19.1,19.3,18.95,19.1,132436,19.1,19.3,18.95,19.1,132436,0.0,1.0
2018-01-04,19.25,19.325,18.95,19.2,64891,19.25,19.325,18.95,19.2,64891,0.0,1.0
2018-01-05,19.45,19.45,19.25,19.3,58888,19.45,19.45,19.25,19.3,58888,0.0,1.0
2018-01-08,19.35,19.5,19.217,19.35,40063,19.35,19.5,19.217,19.35,40063,0.0,1.0
2018-01-09,19.25,19.5,19.1,19.3,70796,19.25,19.5,19.1,19.3,70796,0.0,1.0
2018-01-10,18.8,19.15,18.75,19.15,120354,18.8,19.15,18.75,19.15,120354,0.0,1.0
2018-01-11,18.85,19.1,18.65,18.85,121974,18.85,19.1,18.65,18.85,121974,0.0,1.0
2018-01-12,18.65,19.1,18.55,18.8,122278,18.65,19.1,18.55,18.8,122278,0.0,1.0
2018-01-16,18.2,19.1,18.1,18.75,118818,18.2,19.1,18.1,18.75,118818,0.0,1.0
2018-01-17,18.25,18.5,18.15,18.35,169018,18.25,18.5,18.15,18.35,169018,0.0,1.0
2018-01-18,18.2,18.35,18.0826,18.15,100789,18.2,18.35,18.0826,18.15,100789,0.0,1.0
2018-01-19,18.35,18.4,18.05,18.1,99013,18.35,18.4,18.05,18.1,99013,0.0,1.0
2018-01-22,18.45,18.6,18.2,18.4,85562,18.45,18.6,18.2,18.4,85562,0.0,1.0
2018-01-23,18.8,18.85,18.4,18.4,64996,18.8,18.85,18.4,18.4,64996,0.0,1.0
2018-01-24,19.0,19.3,18.7,18.85,82501,19.0,19.3,18.7,18.85,82501,0.0,1.0
2018-01-25,19.25,19.25,18.925,19.1,74438,19.25,19.25,18.925,19.1,74438,0.0,1.0
2018-01-26,19.5,19.6,18.95,19.25,89197,19.5,19.6,18.95,19.25,89197,0.0,1.0
2018-01-29,19.15,19.5,19.1,19.45,67990,19.15,19.5,19.1,19.45,67990,0.0,1.0
2018-01-30,19.0,19.25,18.8877,18.9,69047,19.0,19.25,18.8877,18.9,69047,0.0,1.0
2018-01-31,18.85,19.15,18.833,19.05,58972,18.85,19.15,18.833,19.05,58972,0.0,1.0
2018-02-01,18.65,18.9,18.5,18.8,60156,18.65,18.9,18.5,18.8,60156,0.0,1.0
2018-02-02,18.25,18.6,18.2,18.45,69225,18.25,18.6,18.2,18.45,69225,0.0,1.0
2018-02-05,17.65,18.5,17.6,18.05,91170,17.65,18.5,17.6,18.05,91170,0.0,1.0
2018-02-06,17.6,18.05,17.1,17.25,120880,17.6,18.05,17.1,17.25,120880,0.0,1.0
2018-02-07,17.75,17.95,17.3,17.55,80621,17.75,17.95,17.3,17.55,80621,0.0,1.0
2018-02-08,16.85,17.75,16.8,17.75,72937,16.85,17.75,16.8,17.75,72937,0.0,1.0
2018-02-09,17.5,17.55,17.0,17.0,94390,17.5,17.55,17.0,17.0,94390,0.0,1.0
2018-02-12,17.3,17.6659,16.95,17.45,68814,17.3,17.6659,16.95,17.45,68814,0.0,1.0
2018-02-13,17.1,17.3,16.9,17.2,56214,17.1,17.3,16.9,17.2,56214,0.0,1.0
2018-02-14,17.45,17.5,16.85,16.85,75582,17.45,17.5,16.85,16.85,75582,0.0,1.0
2018-02-15,17.9,17.95,17.45,17.45,45340,17.9,17.95,17.45,17.45,45340,0.0,1.0
2018-02-16,18.25,18.45,17.8,17.85,86630,18.25,18.45,17.8,17.85,86630,0.0,1.0
2018-02-20,17.9,18.2,17.7,18.2,64480,17.9,18.2,17.7,18.2,64480,0.0,1.0
2018-02-21,18.45,18.75,18.0,18.0,95926,18.45,18.75,18.0,18.0,95926,0.0,1.0
2018-02-22,18.65,18.95,18.5,18.5,57663,18.65,18.95,18.5,18.5,57663,0.0,1.0
2018-02-23,18.8,18.8,18.5,18.75,56926,18.8,18.8,18.5,18.75,56926,0.0,1.0
2018-02-26,19.05,19.15,18.7,18.8,47314,19.05,19.15,18.7,18.8,47314,0.0,1.0
2018-02-27,19.0,19.15,18.9,19.0,151434,19.0,19.15,18.9,19.0,151434,0.0,1.0
2018-02-28,18.95,19.2,18.95,19.05,119844,18.95,19.2,18.95,19.05,119844,0.0,1.0
2018-03-01,18.8,19.2,18.65,18.9,225731,18.8,19.2,18.65,18.9,225731,0.0,1.0
2018-03-02,18.75,18.9,18.6,18.6,73427,18.75,18.9,18.6,18.6,73427,0.0,1.0
2018-03-05,19.15,19.3,18.65,18.65,49662,19.15,19.3,18.65,18.65,49662,0.0,1.0
2018-03-06,19.6,19.75,19.1,19.15,106394,19.6,19.75,19.1,19.15,106394,0.0,1.0
2018-03-07,19.9,20.05,19.45,19.55,184580,19.9,20.05,19.45,19.55,184580,0.0,1.0
2018-03-08,22.1,22.1,19.4,19.4,390497,22.1,22.1,19.4,19.4,390497,0.0,1.0
2018-03-09,21.7,22.7,21.55,22.35,264488,21.7,22.7,21.55,22.35,264488,0.0,1.0
2018-03-12,21.55,22.0,21.45,21.65,163856,21.55,22.0,21.45,21.65,163856,0.0,1.0
2018-03-13,20.8,21.6,20.7,21.6,100465,20.8,21.6,20.7,21.6,100465,0.0,1.0
2018-03-14,20.7,21.05,20.55,20.8,125559,20.7,21.05,20.55,20.8,125559,0.0,1.0
2018-03-15,20.85,20.9,20.65,20.8,86318,20.85,20.9,20.65,20.8,86318,0.0,1.0
2018-03-16,21.45,21.45,20.8019,20.85,333286,21.45,21.45,20.8019,20.85,333286,0.0,1.0
2018-03-19,20.85,21.3,20.45,21.3,124779,20.85,21.3,20.45,21.3,124779,0.0,1.0
2018-03-20,20.65,20.95,20.55,20.85,100700,20.65,20.95,20.55,20.85,100700,0.0,1.0
2018-03-21,20.5,20.75,20.45,20.55,71713,20.5,20.75,20.45,20.55,71713,0.0,1.0
2018-03-22,20.05,20.45,19.9,20.3,103952,20.05,20.45,19.9,20.3,103952,0.0,1.0
2018-03-23,19.65,20.2,19.6,20.05,143211,19.65,20.2,19.6,20.05,143211,0.0,1.0
2018-03-26,19.9,20.05,19.45,19.9,76335,19.9,20.05,19.45,19.9,76335,0.0,1.0
2018-03-27,19.75,19.9,19.65,19.9,105122,19.75,19.9,19.65,19.9,105122,0.0,1.0
2018-03-28,19.8,19.95,19.5499,19.75,102886,19.8,19.95,19.5499,19.75,102886,0.0,1.0
2018-03-29,20.05,20.25,19.875,19.9,133238,20.05,20.25,19.875,19.9,133238,0.0,1.0
2018-04-02,19.4,20.0,19.05,20.0,166858,19.4,20.0,19.05,20.0,166858,0.0,1.0
2018-04-03,19.6,19.75,19.45,19.5,103986,19.6,19.75,19.45,19.5,103986,0.0,1.0
2018-04-04,19.95,20.0,19.25,19.3,72290,19.95,20.0,19.25,19.3,72290,0.0,1.0
2018-04-05,20.05,20.25,19.95,20.05,64066,20.05,20.25,19.95,20.05,64066,0.0,1.0
2018-04-06,19.75,20.15,19.55,19.9,81011,19.75,20.15,19.55,19.9,81011,0.0,1.0
2018-04-09,20.35,20.55,19.65,19.85,169321,20.35,20.55,19.65,19.85,169321,0.0,1.0
2018-04-10,21.2,21.35,20.45,20.65,138650,21.2,21.35,20.45,20.65,138650,0.0,1.0
2018-04-11,21.15,21.4,21.05,21.05,61277,21.15,21.4,21.05,21.05,61277,0.0,1.0
2018-04-12,21.4,21.5,21.2,21.25,53900,21.4,21.5,21.2,21.25,53900,0.0,1.0
2018-04-13,21.55,21.8,21.3937,21.5,82645,21.55,21.8,21.3937,21.5,82645,0.0,1.0
2018-04-16,22.25,22.35,21.7,21.75,110397,22.25,22.35,21.7,21.75,110397,0.0,1.0
2018-04-17,23.35,23.65,22.15,22.4,191249,23.35,23.65,22.15,22.4,191249,0.0,1.0
2018-04-18,23.75,24.0,23.15,23.35,131677,23.75,24.0,23.15,23.35,131677,0.0,1.0
2018-04-19,23.4,23.8,23.325,23.7,82324,23.4,23.8,23.325,23.7,82324,0.0,1.0
2018-04-20,23.3,23.55,23.2,23.3,63127,23.3,23.55,23.2,23.3,63127,0.0,1.0
2018-04-23,23.35,23.65,23.2,23.4,61407,23.35,23.65,23.2,23.4,61407,0.0,1.0
2018-04-24,23.15,23.45,22.75,23.4,86897,23.15,23.45,22.75,23.4,86897,0.0,1.0
2018-04-25,23.05,23.4,22.9,23.1,109415,23.05,23.4,22.9,23.1,109415,0.0,1.0
2018-04-26,23.1,23.15,22.9,23.1,63726,23.1,23.15,22.9,23.1,63726,0.0,1.0
2018-04-27,22.8,23.1,22.65,23.1,80430,22.8,23.1,22.65,23.1,80430,0.0,1.0
2018-04-30,22.45,22.9,22.45,22.9,125114,22.45,22.9,22.45,22.9,125114,0.0,1.0
2018-05-01,22.7,22.8,22.3,22.45,216491,22.7,22.8,22.3,22.45,216491,0.0,1.0
2018-05-02,23.1,23.4,22.5501,22.75,151811,23.1,23.4,22.5501,22.75,151811,0.0,1.0
2018-05-03,24.1,24.45,21.35,21.9,241869,24.1,24.45,21.35,21.9,241869,0.0,1.0
2018-05-04,24.45,24.55,23.75,24.05,118143,24.45,24.55,23.75,24.05,118143,0.0,1.0
2018-05-07,25.5,25.65,24.0,24.45,211223,25.5,25.65,24.0,24.45,211223,0.0,1.0
2018-05-08,25.85,26.25,25.325,25.35,233743,25.85,26.25,25.325,25.35,233743,0.0,1.0
2018-05-09,25.3,26.075,25.25,26.0,198211,25.3,26.075,25.25,26.0,198211,0.0,1.0
2018-05-10,25.45,25.5,24.95,25.3,134361,25.45,25.5,24.95,25.3,134361,0.0,1.0
2018-05-11,25.2,25.6,25.1,25.4,74639,25.2,25.6,25.1,25.4,74639,0.0,1.0
2018-05-14,24.85,25.25,24.45,25.2,87311,24.85,25.25,24.45,25.2,87311,0.0,1.0
2018-05-15,25.6,25.65,24.7,24.75,142374,25.6,25.65,24.7,24.75,142374,0.0,1.0
2018-05-16,25.95,27.1,25.85,26.0,276748,25.95,27.1,25.85,26.0,276748,0.0,1.0
2018-05-17,25.4,26.1,25.35,25.85,107998,25.4,26.1,25.35,25.85,107998,0.0,1.0
2018-05-18,26.75,26.8,25.45,25.55,428222,26.75,26.8,25.45,25.55,428222,0.0,1.0
2018-05-21,26.7,27.25,26.35,26.85,86192,26.7,27.25,26.35,26.85,86192,0.0,1.0
2018-05-22,26.45,26.75,26.3,26.7,65894,26.45,26.75,26.3,26.7,65894,0.0,1.0
2018-05-23,26.75,26.9,26.35,26.35,86354,26.75,26.9,26.35,26.35,86354,0.0,1.0
2018-05-24,26.95,27.15,26.6,26.7,52908,26.95,27.15,26.6,26.7,52908,0.0,1.0
2018-05-25,26.9,27.45,26.75,27.0,78719,26.9,27.45,26.75,27.0,78719,0.0,1.0
2018-05-29,26.75,26.9,26.3,26.7,121043,26.75,26.9,26.3,26.7,121043,0.0,1.0
2018-05-30,27.5,27.5,26.9,26.9,83435,27.5,27.5,26.9,26.9,83435,0.0,1.0
2018-05-31,27.55,27.75,27.05,27.45,135202,27.55,27.75,27.05,27.45,135202,0.0,1.0
2018-06-01,27.9,28.45,27.55,27.8,198895,27.9,28.45,27.55,27.8,198895,0.0,1.0
2018-06-04,27.55,28.25,27.4,28.0,182073,27.55,28.25,27.4,28.0,182073,0.0,1.0
2018-06-05,27.4,27.7,27.2,27.7,127786,27.4,27.7,27.2,27.7,127786,0.0,1.0
2018-06-06,27.35,27.95,27.05,27.5,246198,27.35,27.95,27.05,27.5,246198,0.0,1.0
2018-06-07,27.05,27.55,26.9,27.55,112850,27.05,27.55,26.9,27.55,112850,0.0,1.0
2018-06-08,27.5,27.75,26.8,27.05,141248,27.5,27.75,26.8,27.05,141248,0.0,1.0
2018-06-11,27.5,27.65,27.2,27.55,103012,27.5,27.65,27.2,27.55,103012,0.0,1.0
2018-06-12,28.0,28.175,27.65,27.65,124561,28.0,28.175,27.65,27.65,124561,0.0,1.0
2018-06-13,28.15,28.35,27.7,27.95,156762,28.15,28.35,27.7,27.95,156762,0.0,1.0
2018-06-14,29.05,29.3,28.1823,28.25,157281,29.05,29.3,28.1823,28.25,157281,0.0,1.0
2018-06-15,29.35,29.4,28.75,29.05,364128,29.35,29.4,28.75,29.05,364128,0.0,1.0
2018-06-18,29.35,29.55,29.05,29.35,94116,29.35,29.55,29.05,29.35,94116,0.0,1.0
2018-06-19,29.0,29.35,28.75,29.15,108901,29.0,29.35,28.75,29.15,108901,0.0,1.0
2018-06-20,28.6,29.35,28.55,29.3,135972,28.6,29.35,28.55,29.3,135972,0.0,1.0
2018-06-21,27.75,28.6,27.35,28.6,168481,27.75,28.6,27.35,28.6,168481,0.0,1.0
2018-06-22,28.15,28.3,27.5,27.85,478095,28.15,28.3,27.5,27.85,478095,0.0,1.0
2018-06-25,28.1,28.25,27.6,28.05,101158,28.1,28.25,27.6,28.05,101158,0.0,1.0
2018-06-26,28.4,28.65,28.075,28.15,87143,28.4,28.65,28.075,28.15,87143,0.0,1.0
2018-06-27,27.85,28.542,27.7,28.4,121162,27.85,28.542,27.7,28.4,121162,0.0,1.0
2018-06-28,27.6,27.9,27.3,27.7,99221,27.6,27.9,27.3,27.7,99221,0.0,1.0
2018-06-29,27.85,28.05,27.6,27.7,134672,27.85,28.05,27.6,27.7,134672,0.0,1.0
2018-07-02,28.6,28.6,27.5,27.55,155587,28.6,28.6,27.5,27.55,155587,0.0,1.0
2018-07-03,28.9,28.95,28.35,28.7,50590,28.9,28.95,28.35,28.7,50590,0.0,1.0
2018-07-05,29.7,29.8,28.5,29.0,154038,29.7,29.8,28.5,29.0,154038,0.0,1.0
2018-07-06,30.15,30.25,29.6,29.75,133963,30.15,30.25,29.6,29.75,133963,0.0,1.0
2018-07-09,29.75,30.45,29.4,30.4,162358,29.75,30.45,29.4,30.4,162358,0.0,1.0
2018-07-10,29.35,29.8,29.1,29.8,95289,29.35,29.8,29.1,29.8,95289,0.0,1.0
2018-07-11,29.3,29.55,29.0,29.15,79308,29.3,29.55,29.0,29.15,79308,0.0,1.0
2018-07-12,29.75,29.85,29.2,29.5,109030,29.75,29.85,29.2,29.5,109030,0.0,1.0
2018-07-13,29.65,29.9,29.5,29.8,45900,29.65,29.9,29.5,29.8,45900,0.0,1.0
2018-07-16,29.3,29.65,29.15,29.65,103770,29.3,29.65,29.15,29.65,103770,0.0,1.0
2018-07-17,29.35,29.625,29.2,29.3,125971,29.35,29.625,29.2,29.3,125971,0.0,1.0
2018-07-18,29.4,29.5,29.05,29.3,71849,29.4,29.5,29.05,29.3,71849,0.0,1.0
2018-07-19,29.75,29.85,29.15,29.3,70034,29.75,29.85,29.15,29.3,70034,0.0,1.0
2018-07-20,29.95,30.25,29.632,29.75,96379,29.95,30.25,29.632,29.75,96379,0.0,1.0
2018-07-23,30.7,30.85,29.8,29.8,136852,30.7,30.85,29.8,29.8,136852,0.0,1.0
2018-07-24,30.25,30.9,30.25,30.85,98100,30.25,30.9,30.25,30.85,98100,0.0,1.0
2018-07-25,30.85,31.0,30.2,30.2,82713,30.85,31.0,30.2,30.2,82713,0.0,1.0
2018-07-26,31.0,31.35,30.45,30.85,108908,31.0,31.35,30.45,30.85,108908,0.0,1.0
2018-07-27,29.65,31.1,29.55,31.1,85919,29.65,31.1,29.55,31.1,85919,0.0,1.0
2018-07-30,28.95,29.55,28.9,29.55,67700,28.95,29.55,28.9,29.55,67700,0.0,1.0
2018-07-31,29.8,29.85,28.65,29.1,103267,29.8,29.85,28.65,29.1,103267,0.0,1.0
2018-08-01,29.85,29.9,29.45,29.8,61417,29.85,29.9,29.45,29.8,61417,0.0,1.0
2018-08-02,30.0,30.15,29.55,29.75,58019,30.0,30.15,29.55,29.75,58019,0.0,1.0
2018-08-03,29.85,30.2,29.35,30.0,104333,29.85,30.2,29.35,30.0,104333,0.0,1.0
2018-08-06,29.6,30.35,29.5,29.75,99604,29.6,30.35,29.5,29.75,99604,0.0,1.0
2018-08-07,32.65,33.45,30.5,31.0,395695,32.65,33.45,30.5,31.0,395695,0.0,1.0
2018-08-08,32.0,33.15,31.65,33.05,205260,32.0,33.15,31.65,33.05,205260,0.0,1.0
2018-08-09,33.15,33.25,32.25,32.25,216394,33.15,33.25,32.25,32.25,216394,0.0,1.0
2018-08-10,32.85,34.15,32.7501,32.85,262340,32.85,34.15,32.7501,32.85,262340,0.0,1.0
2018-08-13,32.1,32.925,31.95,32.8,205461,32.1,32.925,31.95,32.8,205461,0.0,1.0
2018-08-14,32.1,33.1,31.8,32.25,238958,32.1,33.1,31.8,32.25,238958,0.0,1.0
2018-08-15,32.05,32.15,31.55,31.8,133125,32.05,32.15,31.55,31.8,133125,0.0,1.0
2018-08-16,32.05,32.25,31.6,32.1,151343,32.05,32.25,31.6,32.1,151343,0.0,1.0
2018-08-17,32.25,32.25,31.65,32.0,171329,32.25,32.25,31.65,32.0,171329,0.0,1.0
2018-08-20,32.05,32.65,31.7,32.5,154819,32.05,32.65,31.7,32.5,154819,0.0,1.0
2018-08-21,32.7,32.8,31.85,32.05,177373,32.7,32.8,31.85,32.05,177373,0.0,1.0
2018-08-22,34.2,34.35,32.7,32.7,265230,34.2,34.35,32.7,32.7,265230,0.0,1.0
2018-08-23,34.5,35.05,34.1,34.2,277866,34.5,35.05,34.1,34.2,277866,0.0,1.0
2018-08-24,34.05,34.65,33.575,34.55,145022,34.05,34.65,33.575,34.55,145022,0.0,1.0
2018-08-27,34.25,34.9,34.15,34.2,160773,34.25,34.9,34.15,34.2,160773,0.0,1.0
2018-08-28,33.8,34.35,33.3,34.25,116144,33.8,34.35,33.3,34.25,116144,0.0,1.0
2018-08-29,34.2,34.4,33.9,33.9,123814,34.2,34.4,33.9,33.9,123814,0.0,1.0
2018-08-30,34.2,34.55,33.95,34.2,91667,34.2,34.55,33.95,34.2,91667,0.0,1.0
2018-08-31,34.7,34.8,33.95,34.15,112902,34.7,34.8,33.95,34.15,112902,0.0,1.0
2018-09-04,34.6,35.0,34.35,34.6,100314,34.6,35.0,34.35,34.6,100314,0.0,1.0
2018-09-05,34.6,34.65,33.55,34.65,118552,34.6,34.65,33.55,34.65,118552,0.0,1.0
2018-09-06,34.55,34.75,34.05,34.5,116834,34.55,34.75,34.05,34.5,116834,0.0,1.0
2018-09-07,34.4,35.0,34.15,34.4,101888,34.4,35.0,34.15,34.4,101888,0.0,1.0
2018-09-10,34.0,34.35,33.85,34.25,93018,34.0,34.35,33.85,34.25,93018,0.0,1.0
2018-09-11,34.65,34.85,33.95,33.95,84173,34.65,34.85,33.95,33.95,84173,0.0,1.0
2018-09-12,34.3,34.8,34.15,34.55,79321,34.3,34.8,34.15,34.55,79321,0.0,1.0
2018-09-13,34.35,35.0,34.25,34.55,94800,34.35,35.0,34.25,34.55,94800,0.0,1.0
2018-09-14,34.8,34.9,34.1,34.35,107697,34.8,34.9,34.1,34.35,107697,0.0,1.0
2018-09-17,33.7,34.65,33.5,34.55,163056,33.7,34.65,33.5,34.55,163056,0.0,1.0
2018-09-18,34.5,34.65,33.6,33.7,122951,34.5,34.65,33.6,33.7,122951,0.0,1.0
2018-09-19,33.7,34.5,33.6,34.4,144192,33.7,34.5,33.6,34.4,144192,0.0,1.0
2018-09-20,34.0,34.4,33.6,33.95,92632,34.0,34.4,33.6,33.95,92632,0.0,1.0
2018-09-21,34.6,34.65,33.95,33.95,480563,34.6,34.65,33.95,33.95,480563,0.0,1.0
2018-09-24,35.35,35.5,34.5823,34.6,123642,35.35,35.5,34.5823,34.6,123642,0.0,1.0
2018-09-25,35.75,36.05,35.1,35.35,129819,35.75,36.05,35.1,35.35,129819,0.0,1.0
2018-09-26,35.1,35.75,34.95,35.75,99074,35.1,35.75,34.95,35.75,99074,0.0,1.0
2018-09-27,35.2,35.35,34.75,35.25,78983,35.2,35.35,34.75,35.25,78983,0.0,1.0
2018-09-28,35.2,35.75,35.05,35.2,178575,35.2,35.75,35.05,35.2,178575,0.0,1.0
2018-10-01,34.03,35.44,33.99,35.44,138654,34.03,35.44,33.99,35.44,138654,0.0,1.0
2018-10-02,33.36,34.24,33.18,33.95,168553,33.36,34.24,33.18,33.95,168553,0.0,1.0
2018-10-03,33.25,33.575,32.72,33.46,169732,33.25,33.575,32.72,33.46,169732,0.0,1.0
2018-10-04,32.08,33.17,31.94,33.17,145361,32.08,33.17,31.94,33.17,145361,0.0,1.0
2018-10-05,31.85,32.53,31.1,31.88,368125,31.85,32.53,31.1,31.88,368125,0.0,1.0
2018-10-08,30.48,31.955,30.09,31.66,190466,30.48,31.955,30.09,31.66,190466,0.0,1.0
2018-10-09,30.41,31.05,30.14,30.22,165052,30.41,31.05,30.14,30.22,165052,0.0,1.0
2018-10-10,29.47,30.38,29.395,30.38,198969,29.47,30.38,29.395,30.38,198969,0.0,1.0
2018-10-11,29.58,30.05,28.81,29.0,251047,29.58,30.05,28.81,29.0,251047,0.0,1.0
2018-10-12,30.13,31.14,29.69,29.96,146768,30.13,31.14,29.69,29.96,146768,0.0,1.0
2018-10-15,30.57,30.78,29.4,30.03,152882,30.57,30.78,29.4,30.03,152882,0.0,1.0
2018-10-16,33.55,33.65,31.97,32.01,275352,33.55,33.65,31.97,32.01,275352,0.0,1.0
2018-10-17,33.1,33.4,32.89,33.26,181428,33.1,33.4,32.89,33.26,181428,0.0,1.0
2018-10-18,32.99,33.5,32.74,33.01,152773,32.99,33.5,32.74,33.01,152773,0.0,1.0
2018-10-19,31.99,33.28,31.97,33.01,220862,31.99,33.28,31.97,33.01,220862,0.0,1.0
2018-10-22,31.62,32.41,31.33,32.06,129478,31.62,32.41,31.33,32.06,129478,0.0,1.0
2018-10-23,33.06,33.125,31.0,31.18,234463,33.06,33.125,31.0,31.18,234463,0.0,1.0
2018-10-24,32.2,33.78,32.18,33.0,155251,32.2,33.78,32.18,33.0,155251,0.0,1.0
2018-10-25,31.75,33.04,31.39,32.42,186067,31.75,33.04,31.39,32.42,186067,0.0,1.0
2018-10-26,31.39,31.58,30.245,31.32,179576,31.39,31.58,30.245,31.32,179576,0.0,1.0
2018-10-29,31.34,32.28,31.05,31.7,184616,31.34,32.28,31.05,31.7,184616,0.0,1.0
2018-10-30,31.34,32.07,31.06,31.24,190895,31.34,32.07,31.06,31.24,190895,0.0,1.0
2018-10-31,30.98,32.1814,30.77,31.75,281447,30.98,32.1814,30.77,31.75,281447,0.0,1.0
2018-11-01,29.86,31.8506,29.7,31.62,426089,29.86,31.8506,29.7,31.62,426089,0.0,1.0
2018-11-02,31.54,31.73,30.09,30.13,223868,31.54,31.73,30.09,30.13,223868,0.0,1.0
2018-11-05,31.0,31.765,30.54,31.51,175090,31.0,31.765,30.54,31.51,175090,0.0,1.0
2018-11-06,31.48,31.55,30.5,30.91,79630,31.48,31.55,30.5,30.91,79630,0.0,1.0
2018-11-07,31.7,31.9,31.34,31.71,116995,31.7,31.9,31.34,31.71,116995,0.0,1.0
2018-11-08,32.17,32.2798,31.07,31.67,78886,32.17,32.2798,31.07,31.67,78886,0.0,1.0
2018-11-09,31.03,32.04,30.71,31.88,84757,31.03,32.04,30.71,31.88,84757,0.0,1.0
2018-11-12,29.58,31.08,29.51,31.08,116039,29.58,31.08,29.51,31.08,116039,0.0,1.0
2018-11-13,28.7,29.83,28.6084,29.79,121299,28.7,29.83,28.6084,29.79,121299,0.0,1.0
2018-11-14,28.54,29.31,28.09,28.92,99605,28.54,29.31,28.09,28.92,99605,0.0,1.0
2018-11-15,29.04,29.08,28.3,28.34,101974,29.04,29.08,28.3,28.34,101974,0.0,1.0
2018-11-16,29.74,30.03,28.975,28.98,198547,29.74,30.03,28.975,28.98,198547,0.0,1.0
2018-11-19,28.17,29.97,27.93,29.67,150207,28.17,29.97,27.93,29.67,150207,0.0,1.0
2018-11-20,28.82,29.41,27.68,27.83,169961,28.82,29.41,27.68,27.83,169961,0.0,1.0
2018-11-21,29.23,29.345,28.52,28.99,74434,29.23,29.345,28.52,28.99,74434,0.0,1.0
2018-11-23,29.6,29.91,28.9511,29.0,47480,29.6,29.91,28.9511,29.0,47480,0.0,1.0
2018-11-26,29.79,30.255,29.45,29.74,129677,29.79,30.255,29.45,29.74,129677,0.0,1.0
2018-11-27,29.34,29.95,29.31,29.6,69692,29.34,29.95,29.31,29.6,69692,0.0,1.0
2018-11-28,30.49,30.63,29.32,29.43,136845,30.49,30.63,29.32,29.43,136845,0.0,1.0
2018-11-29,30.05,30.49,29.79,30.2,159089,30.05,30.49,29.79,30.2,159089,0.0,1.0
2018-11-30,30.32,30.51,29.95,30.11,125695,30.32,30.51,29.95,30.11,125695,0.0,1.0
2018-12-03,30.37,30.76,29.7,30.76,131671,30.37,30.76,29.7,30.76,131671,0.0,1.0
2018-12-04,29.18,30.35,29.07,30.35,186655,29.18,30.35,29.07,30.35,186655,0.0,1.0
2018-12-06,30.18,30.25,28.5761,28.84,168279,30.18,30.25,28.5761,28.84,168279,0.0,1.0
2018-12-07,28.58,30.32,28.54,30.32,133126,28.58,30.32,28.54,30.32,133126,0.0,1.0
2018-12-10,28.07,29.1268,28.06,28.51,259547,28.07,29.1268,28.06,28.51,259547,0.0,1.0
2018-12-11,28.8,29.03,28.14,28.14,146216,28.8,29.03,28.14,28.14,146216,0.0,1.0
2018-12-12,29.45,30.05,29.07,29.26,104372,29.45,30.05,29.07,29.26,104372,0.0,1.0
2018-12-13,29.07,29.7219,28.84,29.67,94669,29.07,29.7219,28.84,29.67,94669,0.0,1.0
2018-12-14,28.58,29.12,28.3614,28.84,95046,28.58,29.12,28.3614,28.84,95046,0.0,1.0
2018-12-17,27.77,28.84,27.61,28.58,146327,27.77,28.84,27.61,28.58,146327,0.0,1.0
2018-12-18,27.71,28.4,27.6,28.15,122961,27.71,28.4,27.6,28.15,122961,0.0,1.0
2018-12-19,27.16,28.065,26.92,27.7,93090,27.16,28.065,26.92,27.7,93090,0.0,1.0
2018-12-20,26.42,27.39,26.29,27.14,154637,26.42,27.39,26.29,27.14,154637,0.0,1.0
2018-12-21,26.08,26.66,25.62,26.45,868750,26.08,26.66,25.62,26.45,868750,0.0,1.0
2018-12-24,25.76,26.25,25.58,25.73,63412,25.76,26.25,25.58,25.73,63412,0.0,1.0
2018-12-26,27.41,27.49,25.65,25.74,147634,27.41,27.49,25.65,25.74,147634,0.0,1.0
2018-12-27,27.56,27.59,26.45,26.86,173485,27.56,27.59,26.45,26.86,173485,0.0,1.0
2018-12-28,28.06,28.33,27.22,27.59,132565,28.06,28.33,27.22,27.59,132565,0.0,1.0
2018-12-31,28.38,28.68,27.87,28.35,138516,28.38,28.68,27.87,28.35,138516,0.0,1.0
2019-01-02,27.37,28.04,27.175,27.9,111355,27.37,28.04,27.175,27.9,111355,0.0,1.0
2019-01-03,25.9,27.23,25.85,27.23,137960,25.9,27.23,25.85,27.23,137960,0.0,1.0
2019-01-04,27.07,27.26,26.29,26.36,116643,27.07,27.26,26.29,26.36,116643,0.0,1.0
2019-01-07,27.03,27.4,26.71,26.71,118256,27.03,27.4,26.71,26.71,118256,0.0,1.0
2019-01-08,27.27,27.31,26.66,27.17,199355,27.27,27.31,26.66,27.17,199355,0.0,1.0
2019-01-09,27.56,28.0,27.37,27.37,96741,27.56,28.0,27.37,27.37,96741,0.0,1.0
2019-01-10,27.72,27.79,27.21,27.32,59805,27.72,27.79,27.21,27.32,59805,0.0,1.0
2019-01-11,27.24,27.63,27.1,27.47,74738,27.24,27.63,27.1,27.47,74738,0.0,1.0
2019-01-14,26.86,27.09,26.41,26.96,94678,26.86,27.09,26.41,26.96,94678,0.0,1.0
2019-01-15,27.67,27.68,26.92,27.02,70658,27.67,27.68,26.92,27.02,70658,0.0,1.0
2019-01-16,28.5,28.72,27.7,27.7,103893,28.5,28.72,27.7,27.7,103893,0.0,1.0
2019-01-17,28.81,28.94,28.35,28.35,114068,28.81,28.94,28.35,28.35,114068,0.0,1.0
2019-01-18,28.44,28.95,28.21,28.95,98689,28.44,28.95,28.21,28.95,98689,0.0,1.0
2019-01-22,28.28,28.735,27.875,28.08,114138,28.28,28.735,27.875,28.08,114138,0.0,1.0
2019-01-23,28.12,28.56,27.83,28.46,48900,28.12,28.56,27.83,28.46,48900,0.0,1.0
2019-01-24,28.31,28.363,27.76,28.1,46709,28.31,28.363,27.76,28.1,46709,0.0,1.0
2019-01-25,27.97,28.835,27.85,28.47,88966,27.97,28.835,27.85,28.47,88966,0.0,1.0
2019-01-28,26.99,27.8764,26.85,27.72,133936,26.99,27.8764,26.85,27.72,133936,0.0,1.0
2019-01-29,26.64,27.475,26.24,27.04,140333,26.64,27.475,26.24,27.04,140333,0.0,1.0
2019-01-30,27.21,27.45,26.77,26.87,121279,27.21,27.45,26.77,26.87,121279,0.0,1.0
2019-01-31,27.91,28.25,26.99,27.21,157103,27.91,28.25,26.99,27.21,157103,0.0,1.0
2019-02-01,27.86,27.91,27.53,27.91,199153,27.86,27.91,27.53,27.91,199153,0.0,1.0
2019-02-04,28.82,28.88,27.58,27.7,118557,28.82,28.88,27.58,27.7,118557,0.0,1.0
2019-02-05,28.6,29.44,28.48,28.92,94588,28.6,29.44,28.48,28.92,94588,0.0,1.0
2019-02-06,28.77,28.94,28.5,28.54,70996,28.77,28.94,28.5,28.54,70996,0.0,1.0
2019-02-07,28.64,29.05,28.46,28.52,56245,28.64,29.05,28.46,28.52,56245,0.0,1.0
2019-02-08,29.18,29.57,28.405,28.44,108949,29.18,29.57,28.405,28.44,108949,0.0,1.0
2019-02-11,30.19,30.35,29.12,29.28,155188,30.19,30.35,29.12,29.28,155188,0.0,1.0
2019-02-12,30.47,30.51,29.81,30.2,131706,30.47,30.51,29.81,30.2,131706,0.0,1.0
2019-02-13,30.24,30.86,29.72,30.75,298359,30.24,30.86,29.72,30.75,298359,0.0,1.0
2019-02-14,25.85,28.17,23.99,26.7,848454,25.85,28.17,23.99,26.7,848454,0.0,1.0
2019-02-15,27.03,27.19,24.85,25.69,696636,27.03,27.19,24.85,25.69,696636,0.0,1.0
2019-02-19,28.84,28.93,27.42,27.42,316238,28.84,28.93,27.42,27.42,316238,0.0,1.0
2019-02-20,29.71,29.78,28.57,28.82,283360,29.71,29.78,28.57,28.82,283360,0.0,1.0
2019-02-21,29.2,29.9,29.01,29.62,254861,29.2,29.9,29.01,29.62,254861,0.0,1.0
2019-02-22,29.38,29.5,28.91,29.42,130445,29.38,29.5,28.91,29.42,130445,0.0,1.0
2019-02-25,29.5,29.6488,28.98,29.64,142941,29.5,29.6488,28.98,29.64,142941,0.0,1.0
2019-02-26,29.02,29.7,28.745,29.41,164697,29.02,29.7,28.745,29.41,164697,0.0,1.0
2019-02-27,29.65,29.77,28.8,28.97,144513,29.65,29.77,28.8,28.97,144513,0.0,1.0
2019-02-28,29.58,29.73,29.3,29.42,227621,29.58,29.73,29.3,29.42,227621,0.0,1.0
2019-03-01,29.7,29.78,29.22,29.6,316479,29.7,29.78,29.22,29.6,316479,0.0,1.0
2019-03-04,29.63,29.83,29.2,29.83,179524,29.63,29.83,29.2,29.83,179524,0.0,1.0
2019-03-05,29.62,29.95,29.38,29.61,124465,29.62,29.95,29.38,29.61,124465,0.0,1.0
2019-03-06,28.79,29.6,28.44,29.6,222280,28.79,29.6,28.44,29.6,222280,0.0,1.0
2019-03-07,28.86,29.03,28.53,28.78,106190,28.86,29.03,28.53,28.78,106190,0.0,1.0
2019-03-08,29.21,29.37,28.01,28.72,186755,29.21,29.37,28.01,28.72,186755,0.0,1.0
2019-03-11,29.44,30.0,29.3,29.3,182426,29.44,30.0,29.3,29.3,182426,0.0,1.0
2019-03-12,29.28,29.53,28.82,29.53,141257,29.28,29.53,28.82,29.53,141257,0.0,1.0
2019-03-13,29.34,29.75,29.18,29.37,130809,29.34,29.75,29.18,29.37,130809,0.0,1.0
2019-03-14,28.92,29.425,28.62,29.31,187466,28.92,29.425,28.62,29.31,187466,0.0,1.0
2019-03-15,30.26,30.27,28.8136,29.0,451593,30.26,30.27,28.8136,29.0,451593,0.0,1.0
2019-03-18,29.61,30.17,28.78,30.15,529024,29.61,30.17,28.78,30.15,529024,0.0,1.0
2019-03-19,29.35,29.91,29.17,29.79,270453,29.35,29.91,29.17,29.79,270453,0.0,1.0
2019-03-20,28.78,29.95,28.55,29.3,248536,28.78,29.95,28.55,29.3,248536,0.0,1.0
2019-03-21,29.59,29.67,28.6,28.6,273225,29.59,29.67,28.6,28.6,273225,0.0,1.0
2019-03-22,28.11,29.55,28.09,29.3,175050,28.11,29.55,28.09,29.3,175050,0.0,1.0
2019-03-25,28.19,28.65,27.88,28.05,112893,28.19,28.65,27.88,28.05,112893,0.0,1.0
2019-03-26,28.65,28.97,28.26,28.46,202235,28.65,28.97,28.26,28.46,202235,0.0,1.0
2019-03-27,28.08,28.56,27.27,28.53,120220,28.08,28.56,27.27,28.53,120220,0.0,1.0
2019-03-28,28.34,28.36,27.8,28.21,104350,28.34,28.36,27.8,28.21,104350,0.0,1.0
2019-03-29,29.17,29.21,28.27,28.58,205676,29.17,29.21,28.27,28.58,205676,0.0,1.0
2019-04-01,28.79,29.62,28.48,29.49,250348,28.79,29.62,28.48,29.49,250348,0.0,1.0
2019-04-02,29.42,29.53,28.44,28.76,168420,29.42,29.53,28.44,28.76,168420,0.0,1.0
2019-04-03,29.76,29.89,29.28,29.5,147868,29.76,29.89,29.28,29.5,147868,0.0,1.0
2019-04-04,29.74,30.0,29.55,29.88,99930,29.74,30.0,29.55,29.88,99930,0.0,1.0
2019-04-05,29.74,30.3312,29.52,29.81,191401,29.74,30.3312,29.52,29.81,191401,0.0,1.0
2019-04-08,29.31,29.875,29.23,29.63,208048,29.31,29.875,29.23,29.63,208048,0.0,1.0
2019-04-09,29.9,30.24,29.08,29.17,505748,29.9,30.24,29.08,29.17,505748,0.0,1.0
2019-04-10,30.48,31.61,30.0,30.0,705908,30.48,31.61,30.0,30.0,705908,0.0,1.0
2019-04-11,29.54,30.76,29.45,30.76,449184,29.54,30.76,29.45,30.76,449184,0.0,1.0
2019-04-12,29.97,30.09,29.6,29.75,176700,29.97,30.09,29.6,29.75,176700,0.0,1.0
2019-04-15,29.97,30.27,29.95,30.06,124994,29.97,30.27,29.95,30.06,124994,0.0,1.0
2019-04-16,29.08,30.46,28.94,30.2,133253,29.08,30.46,28.94,30.2,133253,0.0,1.0
2019-04-17,27.77,29.2455,27.28,29.19,302259,27.77,29.2455,27.28,29.19,302259,0.0,1.0
2019-04-18,27.55,27.975,26.78,27.78,225366,27.55,27.975,26.78,27.78,225366,0.0,1.0
2019-04-22,27.95,28.38,27.33,27.33,140988,27.95,28.38,27.33,27.33,140988,0.0,1.0
2019-04-23,28.4,28.8,27.82,27.97,114403,28.4,28.8,27.82,27.97,114403,0.0,1.0
2019-04-24,28.94,29.06,28.2,28.39,158427,28.94,29.06,28.2,28.39,158427,0.0,1.0
2019-04-25,29.27,29.48,28.58,28.71,97420,29.27,29.48,28.58,28.71,97420,0.0,1.0
2019-04-26,29.86,29.94,29.27,29.49,118274,29.86,29.94,29.27,29.49,118274,0.0,1.0
2019-04-29,30.2,30.28,29.44,29.83,192496,30.2,30.28,29.44,29.83,192496,0.0,1.0
2019-04-30,30.66,30.81,29.79,30.16,244437,30.66,30.81,29.79,30.16,244437,0.0,1.0
2019-05-01,30.84,32.39,30.71,31.0,604533,30.84,32.39,30.71,31.0,604533,0.0,1.0
2019-05-02,31.5,31.81,30.6911,30.76,231957,31.5,31.81,30.6911,30.76,231957,0.0,1.0
2019-05-03,31.42,31.8,31.02,31.5,266078,31.42,31.8,31.02,31.5,266078,0.0,1.0
2019-05-06,32.39,32.58,30.87,30.87,221557,32.39,32.58,30.87,30.87,221557,0.0,1.0
2019-05-07,32.04,32.39,31.61,32.32,174499,32.04,32.39,31.61,32.32,174499,0.0,1.0
2019-05-08,31.87,32.59,31.82,32.0,233348,31.87,32.59,31.82,32.0,233348,0.0,1.0
2019-05-09,31.47,31.77,31.13,31.77,235585,31.47,31.77,31.13,31.77,235585,0.0,1.0
2019-05-10,31.05,31.6,30.58,31.42,324824,31.05,31.6,30.58,31.42,324824,0.0,1.0
2019-05-13,29.88,30.63,29.76,30.34,268503,29.88,30.63,29.76,30.34,268503,0.0,1.0
2019-05-14,29.92,30.29,29.79,29.79,162857,29.92,30.29,29.79,29.79,162857,0.0,1.0
2019-05-15,30.02,30.14,29.43,29.63,114265,30.02,30.14,29.43,29.63,114265,0.0,1.0
2019-05-16,30.03,30.42,29.92,30.05,270824,30.03,30.42,29.92,30.05,270824,0.0,1.0
2019-05-17,29.29,30.07,29.2,29.79,133350,29.29,30.07,29.2,29.79,133350,0.0,1.0
2019-05-20,29.32,29.62,28.6,29.0,122656,29.32,29.62,28.6,29.0,122656,0.0,1.0
2019-05-21,29.17,29.9,29.11,29.5,157286,29.17,29.9,29.11,29.5,157286,0.0,1.0
2019-05-22,28.94,29.12,28.75,28.95,87106,28.94,29.12,28.75,28.95,87106,0.0,1.0
2019-05-23,27.98,28.8923,27.82,28.75,194394,27.98,28.8923,27.82,28.75,194394,0.0,1.0
2019-05-24,28.33,28.57,28.06,28.12,100527,28.33,28.57,28.06,28.12,100527,0.0,1.0
2019-05-28,28.46,28.79,28.26,28.38,149148,28.46,28.79,28.26,28.38,149148,0.0,1.0
2019-05-29,28.12,28.3608,27.78,28.07,183751,28.12,28.3608,27.78,28.07,183751,0.0,1.0
2019-05-30,28.54,28.605,28.17,28.17,102079,28.54,28.605,28.17,28.17,102079,0.0,1.0
2019-05-31,28.75,28.76,28.07,28.16,293979,28.75,28.76,28.07,28.16,293979,0.0,1.0
2019-06-03,28.75,29.45,28.55,28.86,313234,28.75,29.45,28.55,28.86,313234,0.0,1.0
2019-06-04,29.5,29.71,28.98,29.08,253757,29.5,29.71,28.98,29.08,253757,0.0,1.0
2019-06-05,29.17,29.88,29.02,29.68,143852,29.17,29.88,29.02,29.68,143852,0.0,1.0
2019-06-06,29.05,29.19,28.76,29.16,73262,29.05,29.19,28.76,29.16,73262,0.0,1.0
2019-06-07,29.55,29.72,29.195,29.29,160112,29.55,29.72,29.195,29.29,160112,0.0,1.0
2019-06-10,29.5,29.865,29.23,29.59,220404,29.5,29.865,29.23,29.59,220404,0.0,1.0
2019-06-11,29.2,29.87,28.89,29.68,165606,29.2,29.87,28.89,29.68,165606,0.0,1.0
2019-06-12,29.28,29.4371,28.98,29.14,137976,29.28,29.4371,28.98,29.14,137976,0.0,1.0
2019-06-13,29.3,29.54,29.18,29.43,166399,29.3,29.54,29.18,29.43,166399,0.0,1.0
2019-06-14,29.12,29.79,29.06,29.31,308318,29.12,29.79,29.06,29.31,308318,0.0,1.0
2019-06-17,29.28,29.465,28.6954,29.23,248421,29.28,29.465,28.6954,29.23,248421,0.0,1.0
2019-06-18,30.41,30.45,29.23,29.47,246371,30.41,30.45,29.23,29.47,246371,0.0,1.0
2019-06-19,31.05,31.22,30.0,30.41,168107,31.05,31.22,30.0,30.41,168107,0.0,1.0
2019-06-20,30.75,31.31,30.35,31.26,202051,30.75,31.31,30.35,31.26,202051,0.0,1.0
2019-06-21,30.27,30.81,30.1,30.52,300438,30.27,30.81,30.1,30.52,300438,0.0,1.0
2019-06-24,29.88,30.56,29.85,30.23,106212,29.88,30.56,29.85,30.23,106212,0.0,1.0
2019-06-25,29.67,30.19,29.6,30.07,100948,29.67,30.19,29.6,30.07,100948,0.0,1.0
2019-06-26,29.64,29.78,28.97,29.76,155396,29.64,29.78,28.97,29.76,155396,0.0,1.0
2019-06-27,29.92,29.92,29.43,29.72,89996,29.92,29.92,29.43,29.72,89996,0.0,1.0
2019-06-28,29.93,30.07,29.71,29.97,830699,29.93,30.07,29.71,29.97,830699,0.0,1.0
2019-07-01,30.52,30.78,29.9,30.26,170842,30.52,30.78,29.9,30.26,170842,0.0,1.0
2019-07-02,30.24,30.51,29.96,30.44,84222,30.24,30.51,29.96,30.44,84222,0.0,1.0
2019-07-03,30.32,30.48,30.08,30.37,53666,30.32,30.48,30.08,30.37,53666,0.0,1.0
2019-07-05,30.48,30.53,29.97,30.14,57110,30.48,30.53,29.97,30.14,57110,0.0,1.0
2019-07-08,30.21,30.42,30.0,30.42,87535,30.21,30.42,30.0,30.42,87535,0.0,1.0
2019-07-09,30.38,30.38,29.995,30.01,88487,30.38,30.38,29.995,30.01,88487,0.0,1.0
2019-07-10,30.33,30.71,30.27,30.5,86262,30.33,30.71,30.27,30.5,86262,0.0,1.0
2019-07-11,30.31,30.43,29.85,30.43,105937,30.31,30.43,29.85,30.43,105937,0.0,1.0
2019-07-12,29.78,30.37,29.77,30.37,110746,29.78,30.37,29.77,30.37,110746,0.0,1.0
2019-07-15,29.89,30.13,29.6,29.87,268573,29.89,30.13,29.6,29.87,268573,0.0,1.0
2019-07-16,29.27,29.91,29.24,29.91,175039,29.27,29.91,29.24,29.91,175039,0.0,1.0
2019-07-17,30.06,30.26,29.19,29.27,137891,30.06,30.26,29.19,29.27,137891,0.0,1.0
2019-07-18,30.41,30.61,29.83,30.0,123825,30.41,30.61,29.83,30.0,123825,0.0,1.0
2019-07-19,30.07,30.57,30.05,30.32,117148,30.07,30.57,30.05,30.32,117148,0.0,1.0
2019-07-22,30.14,30.46,30.05,30.05,75405,30.14,30.46,30.05,30.05,75405,0.0,1.0
2019-07-23,30.35,30.5,29.87,30.19,99813,30.35,30.5,29.87,30.19,99813,0.0,1.0
2019-07-24,30.8,30.81,29.81,30.15,232748,30.8,30.81,29.81,30.15,232748,0.0,1.0
2019-07-25,30.17,30.75,30.13,30.75,75246,30.17,30.75,30.13,30.75,75246,0.0,1.0
2019-07-26,30.25,30.59,30.07,30.29,76166,30.25,30.59,30.07,30.29,76166,0.0,1.0
2019-07-29,30.22,30.35,30.05,30.2,99774,30.22,30.35,30.05,30.2,99774,0.0,1.0
2019-07-30,30.49,30.78,29.89,30.0,123105,30.49,30.78,29.89,30.0,123105,0.0,1.0
2019-07-31,28.82,33.0,27.96,32.44,585277,28.82,33.0,27.96,32.44,585277,0.0,1.0
2019-08-01,29.02,29.26,28.52,29.04,280372,29.02,29.26,28.52,29.04,280372,0.0,1.0
2019-08-02,28.31,29.12,27.87,28.96,254265,28.31,29.12,27.87,28.96,254265,0.0,1.0
2019-08-05,26.68,27.89,26.45,27.89,226828,26.68,27.89,26.45,27.89,226828,0.0,1.0
2019-08-06,26.58,27.12,26.52,26.83,166758,26.58,27.12,26.52,26.83,166758,0.0,1.0
2019-08-07,26.63,26.89,26.13,26.36,236449,26.63,26.89,26.13,26.36,236449,0.0,1.0
2019-08-08,27.1,27.28,26.78,26.83,152430,27.1,27.28,26.78,26.83,152430,0.0,1.0
2019-08-09,26.71,27.29,26.19,27.2,235522,26.71,27.29,26.19,27.2,235522,0.0,1.0
2019-08-12,26.05,26.62,26.04,26.6,95300,26.05,26.62,26.04,26.6,95300,0.0,1.0
2019-08-13,26.1,26.79,25.96,26.04,128540,26.1,26.79,25.96,26.04,128540,0.0,1.0
2019-08-14,26.04,26.22,25.53,25.7,252568,26.04,26.22,25.53,25.7,252568,0.0,1.0
2019-08-15,25.98,26.3,25.94,26.06,144801,25.98,26.3,25.94,26.06,144801,0.0,1.0
2019-08-16,26.39,26.41,25.8084,26.15,170193,26.39,26.41,25.8084,26.15,170193,0.0,1.0
2019-08-19,26.33,26.96,26.31,26.65,134190,26.33,26.96,26.31,26.65,134190,0.0,1.0
2019-08-20,26.16,26.625,26.15,26.36,136907,26.16,26.625,26.15,26.36,136907,0.0,1.0
2019-08-21,26.58,26.8,26.1,26.41,145193,26.58,26.8,26.1,26.41,145193,0.0,1.0
2019-08-22,26.56,26.85,26.355,26.66,178539,26.56,26.85,26.355,26.66,178539,0.0,1.0
2019-08-23,26.07,26.93,25.91,26.46,238177,26.07,26.93,25.91,26.46,238177,0.0,1.0
2019-08-26,26.42,26.54,25.985,26.35,144400,26.42,26.54,25.985,26.35,144400,0.0,1.0
2019-08-27,26.77,26.84,26.41,26.64,389407,26.77,26.84,26.41,26.64,389407,0.0,1.0
2019-08-28,26.89,27.22,26.64,26.73,138467,26.89,27.22,26.64,26.73,138467,0.0,1.0
2019-08-29,26.78,27.16,26.7,27.16,129415,26.78,27.16,26.7,27.16,129415,0.0,1.0
2019-08-30,26.8,26.91,26.57,26.86,162106,26.8,26.91,26.57,26.86,162106,0.0,1.0
2019-09-03,26.52,26.83,26.38,26.54,243022,26.52,26.83,26.38,26.54,243022,0.0,1.0
2019-09-04,26.22,26.765,26.04,26.75,171423,26.22,26.765,26.04,26.75,171423,0.0,1.0
2019-09-05,26.44,26.87,26.145,26.56,175558,26.44,26.87,26.145,26.56,175558,0.0,1.0
2019-09-06,26.63,26.86,26.373,26.52,137632,26.63,26.86,26.373,26.52,137632,0.0,1.0
2019-09-09,26.76,27.02,26.18,26.61,203411,26.76,27.02,26.18,26.61,203411,0.0,1.0
2019-09-10,27.33,27.48,26.55,26.67,229989,27.33,27.48,26.55,26.67,229989,0.0,1.0
2019-09-11,27.94,28.17,27.25,27.48,193807,27.94,28.17,27.25,27.48,193807,0.0,1.0
2019-09-12,28.83,28.9,27.89,28.1,279690,28.83,28.9,27.89,28.1,279690,0.0,1.0
2019-09-13,29.57,29.71,28.82,29.12,271641,29.57,29.71,28.82,29.12,271641,0.0,1.0
2019-09-16,30.0,30.04,29.16,29.43,180760,30.0,30.04,29.16,29.43,180760,0.0,1.0
2019-09-17,29.76,30.02,29.63,29.84,144698,29.76,30.02,29.63,29.84,144698,0.0,1.0
2019-09-18,29.33,29.82,29.156,29.76,228855,29.33,29.82,29.156,29.76,228855,0.0,1.0
2019-09-19,28.95,29.6,28.895,29.41,128837,28.95,29.6,28.895,29.41,128837,0.0,1.0
2019-09-20,29.34,29.62,28.99,28.99,702298,29.34,29.62,28.99,28.99,702298,0.0,1.0
2019-09-23,28.96,29.27,28.81,29.19,128041,28.96,29.27,28.81,29.19,128041,0.0,1.0
2019-09-24,28.36,29.46,28.19,29.03,249401,28.36,29.46,28.19,29.03,249401,0.0,1.0
2019-09-25,28.67,28.84,27.71,28.4,248000,28.67,28.84,27.71,28.4,248000,0.0,1.0
2019-09-26,27.83,28.7,27.38,28.59,235417,27.83,28.7,27.38,28.59,235417,0.0,1.0
2019-09-27,27.09,28.03,26.9,27.99,174366,27.09,28.03,26.9,27.99,174366,0.0,1.0
2019-09-30,27.15,27.59,26.7,27.18,204051,27.15,27.59,26.7,27.18,204051,0.0,1.0
2019-10-01,26.09,27.45,25.94,27.16,167078,26.09,27.45,25.94,27.16,167078,0.0,1.0
2019-10-02,24.95,26.33,24.67,25.73,328230,24.95,26.33,24.67,25.73,328230,0.0,1.0
2019-10-03,24.99,25.16,24.15,24.71,276648,24.99,25.16,24.15,24.71,276648,0.0,1.0
2019-10-04,24.38,25.25,24.01,25.08,232178,24.38,25.25,24.01,25.08,232178,0.0,1.0
2019-10-07,24.4,24.67,23.94,24.2,371280,24.4,24.67,23.94,24.2,371280,0.0,1.0
2019-10-08,23.35,24.2,23.31,24.2,221584,23.35,24.2,23.31,24.2,221584,0.0,1.0
2019-10-09,22.92,23.53,22.82,23.53,149845,22.92,23.53,22.82,23.53,149845,0.0,1.0
2019-10-10,23.0,23.46,22.3,22.94,351327,23.0,23.46,22.3,22.94,351327,0.0,1.0
2019-10-11,23.25,23.93,23.0,23.38,242867,23.25,23.93,23.0,23.38,242867,0.0,1.0
2019-10-14,22.88,23.19,22.79,23.19,115398,22.88,23.19,22.79,23.19,115398,0.0,1.0
2019-10-15,23.1,23.38,22.88,23.06,212527,23.1,23.38,22.88,23.06,212527,0.0,1.0
2019-10-16,23.88,24.03,22.97,23.05,223769,23.88,24.03,22.97,23.05,223769,0.0,1.0
2019-10-17,24.07,24.14,23.68,24.08,250063,24.07,24.14,23.68,24.08,250063,0.0,1.0
2019-10-18,23.68,23.97,23.18,23.96,259335,23.68,23.97,23.18,23.96,259335,0.0,1.0
2019-10-21,24.0,24.44,23.67,23.93,187856,24.0,24.44,23.67,23.93,187856,0.0,1.0
2019-10-22,23.74,24.56,23.73,24.56,159521,23.74,24.56,23.73,24.56,159521,0.0,1.0
2019-10-23,23.85,23.9495,23.54,23.74,124211,23.85,23.9495,23.54,23.74,124211,0.0,1.0
2019-10-24,23.84,23.88,23.44,23.84,121726,23.84,23.88,23.44,23.84,121726,0.0,1.0
2019-10-25,23.95,24.2,23.62,23.74,111802,23.95,24.2,23.62,23.74,111802,0.0,1.0
2019-10-28,24.26,24.72,23.84,23.99,146470,24.26,24.72,23.84,23.99,146470,0.0,1.0
2019-10-29,24.31,24.55,24.11,24.25,169450,24.31,24.55,24.11,24.25,169450,0.0,1.0
2019-10-30,23.81,24.38,23.78,24.26,201114,23.81,24.38,23.78,24.26,201114,0.0,1.0
2019-10-31,22.45,23.0,20.76,22.61,546914,22.45,23.0,20.76,22.61,546914,0.0,1.0
2019-11-01,23.33,23.59,22.445,22.5,222504,23.33,23.59,22.445,22.5,222504,0.0,1.0
2019-11-04,23.48,23.92,23.24,23.71,237446,23.48,23.92,23.24,23.71,237446,0.0,1.0
2019-11-05,23.65,23.81,23.36,23.58,146428,23.65,23.81,23.36,23.58,146428,0.0,1.0
2019-11-06,23.06,23.725,22.97,23.57,252234,23.06,23.725,22.97,23.57,252234,0.0,1.0
2019-11-07,23.27,23.54,23.0,23.34,213308,23.27,23.54,23.0,23.34,213308,0.0,1.0
2019-11-08,23.25,23.36,22.89,23.13,162832,23.25,23.36,22.89,23.13,162832,0.0,1.0
2019-11-11,23.35,23.45,22.8,22.92,180516,23.35,23.45,22.8,22.92,180516,0.0,1.0
2019-11-12,23.52,23.92,23.42,23.44,166399,23.52,23.92,23.42,23.44,166399,0.0,1.0
2019-11-13,23.39,23.68,23.08,23.37,154564,23.39,23.68,23.08,23.37,154564,0.0,1.0
2019-11-14,25.11,25.33,23.525,23.64,440057,25.11,25.33,23.525,23.64,440057,0.0,1.0
2019-11-15,25.11,25.34,24.83,25.29,298812,25.11,25.34,24.83,25.29,298812,0.0,1.0
2019-11-18,24.64,25.19,24.62,25.0,175058,24.64,25.19,24.62,25.0,175058,0.0,1.0
2019-11-19,24.6,24.98,24.48,24.71,133711,24.6,24.98,24.48,24.71,133711,0.0,1.0
2019-11-20,24.43,24.75,24.0,24.33,168514,24.43,24.75,24.0,24.33,168514,0.0,1.0
2019-11-21,24.07,24.5,23.97,24.5,225488,24.07,24.5,23.97,24.5,225488,0.0,1.0
2019-11-22,24.16,24.37,23.876,24.26,123752,24.16,24.37,23.876,24.26,123752,0.0,1.0
2019-11-25,25.09,25.17,24.17,24.28,138065,25.09,25.17,24.17,24.28,138065,0.0,1.0
2019-11-26,24.47,25.18,24.46,25.0,217425,24.47,25.18,24.46,25.0,217425,0.0,1.0
2019-11-27,24.62,24.67,24.31,24.61,86977,24.62,24.67,24.31,24.61,86977,0.0,1.0
2019-11-29,24.73,24.94,24.37,24.53,85902,24.73,24.94,24.37,24.53,85902,0.0,1.0
2019-12-02,24.62,24.946,24.34,24.78,132090,24.62,24.946,24.34,24.78,132090,0.0,1.0
2019-12-03,24.68,24.78,24.31,24.31,136010,24.68,24.78,24.31,24.31,136010,0.0,1.0
2019-12-04,24.44,24.86,24.23,24.77,142356,24.44,24.86,24.23,24.77,142356,0.0,1.0
2019-12-05,24.68,24.83,24.265,24.53,155725,24.68,24.83,24.265,24.53,155725,0.0,1.0
2019-12-06,24.96,25.15,24.75,24.85,139917,24.96,25.15,24.75,24.85,139917,0.0,1.0
2019-12-09,24.21,24.84,24.21,24.84,218391,24.21,24.84,24.21,24.84,218391,0.0,1.0
2019-12-10,24.64,24.65,23.985,24.19,146866,24.64,24.65,23.985,24.19,146866,0.0,1.0
2019-12-11,25.91,26.12,25.12,25.67,309313,25.91,26.12,25.12,25.67,309313,0.0,1.0
2019-12-12,26.06,26.49,25.68,25.89,155852,26.06,26.49,25.68,25.89,155852,0.0,1.0
2019-12-13,25.82,26.15,25.41,25.91,157135,25.82,26.15,25.41,25.91,157135,0.0,1.0
2019-12-16,26.06,26.58,25.94,26.05,240129,26.06,26.58,25.94,26.05,240129,0.0,1.0
2019-12-17,26.2,26.22,25.77,26.02,108537,26.2,26.22,25.77,26.02,108537,0.0,1.0
2019-12-18,26.33,26.43,25.79,26.03,146652,26.33,26.43,25.79,26.03,146652,0.0,1.0
2019-12-19,26.39,26.45,26.015,26.16,167009,26.39,26.45,26.015,26.16,167009,0.0,1.0
2019-12-20,25.97,26.63,25.97,26.55,727738,25.97,26.63,25.97,26.55,727738,0.0,1.0
2019-12-23,26.79,27.03,25.42,26.19,236238,26.79,27.03,25.42,26.19,236238,0.0,1.0
2019-12-24,26.95,27.01,26.56,26.79,50443,26.95,27.01,26.56,26.79,50443,0.0,1.0
2019-12-26,26.88,26.91,26.55,26.84,105151,26.88,26.91,26.55,26.84,105151,0.0,1.0
2019-12-27,26.74,26.97,26.5,26.92,115138,26.74,26.97,26.5,26.92,115138,0.0,1.0
2019-12-30,26.77,27.05,26.495,26.74,116868,26.77,27.05,26.495,26.74,116868,0.0,1.0
2019-12-31,27.09,27.11,26.58,26.58,156399,27.09,27.11,26.58,26.58,156399,0.0,1.0
2020-01-02,27.23,27.35,26.72,27.35,191152,27.23,27.35,26.72,27.35,191152,0.0,1.0
2020-01-03,27.4,27.46,26.72,26.77,211657,27.4,27.46,26.72,26.77,211657,0.0,1.0
2020-01-06,27.57,27.585,27.1,27.26,191090,27.57,27.585,27.1,27.26,191090,0.0,1.0
2020-01-07,27.44,27.73,27.205,27.4,114552,27.44,27.73,27.205,27.4,114552,0.0,1.0
2020-01-08,28.0,28.07,27.37,27.49,234885,28.0,28.07,27.37,27.49,234885,0.0,1.0
2020-01-09,28.1,28.42,27.945,28.0,136839,28.1,28.42,27.945,28.0,136839,0.0,1.0
2020-01-10,28.42,28.42,27.95,28.26,86449,28.42,28.42,27.95,28.26,86449,0.0,1.0
2020-01-13,28.61,28.6834,28.33,28.45,100466,28.61,28.6834,28.33,28.45,100466,0.0,1.0
2020-01-14,28.9,29.295,28.39,28.52,144817,28.9,29.295,28.39,28.52,144817,0.0,1.0
2020-01-15,29.49,29.57,28.885,28.9,214654,29.49,29.57,28.885,28.9,214654,0.0,1.0
2020-01-16,29.7,30.0,29.4101,29.8,106459,29.7,30.0,29.4101,29.8,106459,0.0,1.0
2020-01-17,29.99,30.0,29.35,29.91,334716,29.99,30.0,29.35,29.91,334716,0.0,1.0
2020-01-21,30.11,30.5,29.7,30.0,175477,30.11,30.5,29.7,30.0,175477,0.0,1.0
2020-01-22,30.24,30.455,29.955,30.25,110031,30.24,30.455,29.955,30.25,110031,0.0,1.0
2020-01-23,30.16,30.31,29.915,30.3,211556,30.16,30.31,29.915,30.3,211556,0.0,1.0
2020-01-24,29.98,30.3,29.77,30.3,161394,29.98,30.3,29.77,30.3,161394,0.0,1.0
2020-01-27,29.99,30.06,29.16,29.37,141629,29.99,30.06,29.16,29.37,141629,0.0,1.0
2020-01-28,30.33,30.41,29.91,30.1,90924,30.33,30.41,29.91,30.1,90924,0.0,1.0
2020-01-29,30.36,31.77,30.35,30.77,172192,30.36,31.77,30.35,30.77,172192,0.0,1.0
2020-01-30,30.3,30.3,29.89,30.13,210520,30.3,30.3,29.89,30.13,210520,0.0,1.0
2020-01-31,29.74,30.23,29.4,30.23,165930,29.74,30.23,29.4,30.23,165930,0.0,1.0
2020-02-03,30.11,30.22,29.91,29.94,135764,30.11,30.22,29.91,29.94,135764,0.0,1.0
2020-02-04,30.01,30.61,29.9,30.51,77888,30.01,30.61,29.9,30.51,77888,0.0,1.0
2020-02-05,30.45,30.49,29.81,30.35,79472,30.45,30.49,29.81,30.35,79472,0.0,1.0
2020-02-06,30.25,30.8,30.17,30.64,105775,30.25,30.8,30.17,30.64,105775,0.0,1.0
2020-02-07,30.08,30.19,29.705,30.11,107801,30.08,30.19,29.705,30.11,107801,0.0,1.0
2020-02-10,30.11,30.21,29.61,30.09,154676,30.11,30.21,29.61,30.09,154676,0.0,1.0
2020-02-11,30.57,31.39,30.12,30.3,251137,30.57,31.39,30.12,30.3,251137,0.0,1.0
2020-02-12,29.95,30.72,29.92,30.52,196350,29.95,30.72,29.92,30.52,196350,0.0,1.0
2020-02-13,30.3,30.6,29.91,29.91,226739,30.3,30.6,29.91,29.91,226739,0.0,1.0
2020-02-14,27.53,29.03,27.14,27.9,993639,27.53,29.03,27.14,27.9,993639,0.0,1.0
2020-02-18,27.15,27.79,26.6242,27.61,314216,27.15,27.79,26.6242,27.61,314216,0.0,1.0
2020-02-19,26.24,27.38,26.22,27.19,273166,26.24,27.38,26.22,27.19,273166,0.0,1.0
2020-02-20,26.32,26.43,25.86,26.12,188670,26.32,26.43,25.86,26.12,188670,0.0,1.0
2020-02-21,26.2,26.62,25.89,26.26,186086,26.2,26.62,25.89,26.26,186086,0.0,1.0
2020-02-24,26.15,26.34,25.17,25.31,213429,26.15,26.34,25.17,25.31,213429,0.0,1.0
2020-02-25,26.0,26.43,25.96,26.09,274921,26.0,26.43,25.96,26.09,274921,0.0,1.0
2020-02-26,26.0,26.2746,25.84,26.0,276164,26.0,26.2746,25.84,26.0,276164,0.0,1.0
2020-02-27,25.2,26.3194,25.16,25.56,588140,25.2,26.3194,25.16,25.56,588140,0.0,1.0
2020-02-28,25.63,26.58,24.37,24.67,795143,25.63,26.58,24.37,24.67,795143,0.0,1.0
2020-03-02,25.27,25.85,24.9398,25.83,387042,25.27,25.85,24.9398,25.83,387042,0.0,1.0
2020-03-03,24.87,25.425,24.56,25.28,321861,24.87,25.425,24.56,25.28,321861,0.0,1.0
2020-03-04,25.45,25.51,24.83,25.0,212863,25.45,25.51,24.83,25.0,212863,0.0,1.0
2020-03-05,24.93,25.54,24.5598,25.29,316094,24.93,25.54,24.5598,25.29,316094,0.0,1.0
2020-03-06,25.12,25.2,24.44,24.44,307588,25.12,25.2,24.44,24.44,307588,0.0,1.0
2020-03-09,24.62,24.94,23.42,24.25,280604,24.62,24.94,23.42,24.25,280604,0.0,1.0
2020-03-10,24.6,24.98,23.68,24.98,335086,24.6,24.98,23.68,24.98,335086,0.0,1.0
2020-03-11,23.87,24.33,23.55,24.16,524863,23.87,24.33,23.55,24.16,524863,0.0,1.0
2020-03-12,20.24,23.19,20.13,23.19,534331,20.24,23.19,20.13,23.19,534331,0.0,1.0
2020-03-13,21.79,21.79,20.25,20.92,446041,21.79,21.79,20.25,20.92,446041,0.0,1.0
2020-03-16,18.74,19.51,17.43,18.0,398436,18.74,19.51,17.43,18.0,398436,0.0,1.0
2020-03-17,21.48,21.82,17.49,19.1,428508,21.48,21.82,17.49,19.1,428508,0.0,1.0
2020-03-18,20.5,21.84,19.34,20.3,322197,20.5,21.84,19.34,20.3,322197,0.0,1.0
2020-03-19,18.0,20.93,17.71,20.59,411289,18.0,20.93,17.71,20.59,411289,0.0,1.0
2020-03-20,14.71,18.47,14.23,17.75,749669,14.71,18.47,14.23,17.75,749669,0.0,1.0
2020-03-23,14.66,15.276,12.63,14.71,377777,14.66,15.276,12.63,14.71,377777,0.0,1.0
2020-03-24,15.17,16.43,14.68,15.32,369265,15.17,16.43,14.68,15.32,369265,0.0,1.0
2020-03-25,14.96,16.02,14.76,15.08,429516,14.96,16.02,14.76,15.08,429516,0.0,1.0
2020-03-26,16.26,16.45,14.84,14.95,698104,16.26,16.45,14.84,14.95,698104,0.0,1.0
2020-03-27,15.52,16.95,15.15,15.77,623319,15.52,16.95,15.15,15.77,623319,0.0,1.0
2020-03-30,16.44,16.665,15.51,15.75,363535,16.44,16.665,15.51,15.75,363535,0.0,1.0
2020-03-31,16.92,17.58,16.26,16.45,275434,16.92,17.58,16.26,16.45,275434,0.0,1.0
2020-04-01,16.34,16.93,16.14,16.36,346339,16.34,16.93,16.14,16.36,346339,0.0,1.0
2020-04-02,16.47,16.87,15.95,16.0,399786,16.47,16.87,15.95,16.0,399786,0.0,1.0
2020-04-03,17.06,17.23,16.05,16.1,329386,17.06,17.23,16.05,16.1,329386,0.0,1.0
2020-04-06,18.45,18.61,17.51,17.51,347612,18.45,18.61,17.51,17.51,347612,0.0,1.0
2020-04-07,18.39,18.8613,18.18,18.71,251981,18.39,18.8613,18.18,18.71,251981,0.0,1.0
2020-04-08,18.62,18.96,18.09,18.67,325975,18.62,18.96,18.09,18.67,325975,0.0,1.0
2020-04-09,19.91,19.94,18.62,18.9,235918,19.91,19.94,18.62,18.9,235918,0.0,1.0
2020-04-13,19.72,19.87,19.16,19.71,172886,19.72,19.87,19.16,19.71,172886,0.0,1.0
2020-04-14,20.08,20.48,19.64,20.11,197262,20.08,20.48,19.64,20.11,197262,0.0,1.0
2020-04-15,19.08,19.52,18.78,19.52,193448,19.08,19.52,18.78,19.52,193448,0.0,1.0
2020-04-16,19.45,19.46,18.47,19.0,287769,19.45,19.46,18.47,19.0,287769,0.0,1.0
2020-04-17,19.87,20.23,19.55,19.77,187008,19.87,20.23,19.55,19.77,187008,0.0,1.0
2020-04-20,20.39,20.83,19.29,19.59,263419,20.39,20.83,19.29,19.59,263419,0.0,1.0
2020-04-21,19.68,20.01,19.295,19.83,258171,19.68,20.01,19.295,19.83,258171,0.0,1.0
2020-04-22,20.62,20.69,19.47,20.0,232250,20.62,20.69,19.47,20.0,232250,0.0,1.0
2020-04-23,21.44,21.71,20.62,20.62,394524,21.44,21.71,20.62,20.62,394524,0.0,1.0
2020-04-24,21.05,21.49,20.77,21.45,138264,21.05,21.49,20.77,21.45,138264,0.0,1.0
2020-04-27,22.38,22.55,21.27,21.27,216535,22.38,22.55,21.27,21.27,216535,0.0,1.0
2020-04-28,21.24,22.89,21.14,22.89,181848,21.24,22.89,21.14,22.89,181848,0.0,1.0
2020-04-29,23.1,23.5,21.61,21.71,237854,23.1,23.5,21.61,21.71,237854,0.0,1.0
2020-04-30,22.33,23.29,22.28,22.61,331362,22.33,23.29,22.28,22.61,331362,0.0,1.0
2020-05-01,22.17,22.26,21.05,21.99,376144,22.17,22.26,21.05,21.99,376144,0.0,1.0
2020-05-04,22.03,22.64,21.7312,22.1,255129,22.03,22.64,21.7312,22.1,255129,0.0,1.0
2020-05-05,22.63,23.19,22.37,22.45,174684,22.63,23.19,22.37,22.45,174684,0.0,1.0
2020-05-06,21.33,22.61,21.3,22.61,196539,21.33,22.61,21.3,22.61,196539,0.0,1.0
2020-05-07,22.57,22.81,21.23,21.77,173815,22.57,22.81,21.23,21.77,173815,0.0,1.0
2020-05-08,23.15,23.84,22.82,23.16,176873,23.15,23.84,22.82,23.16,176873,0.0,1.0
2020-05-11,22.44,23.02,21.9,22.74,282428,22.44,23.02,21.9,22.74,282428,0.0,1.0
2020-05-12,21.82,22.52,21.75,22.52,202166,21.82,22.52,21.75,22.52,202166,0.0,1.0
2020-05-13,20.91,21.71,20.45,21.61,186525,20.91,21.71,20.45,21.61,186525,0.0,1.0
2020-05-14,21.57,21.58,20.0,20.47,260535,21.57,21.58,20.0,20.47,260535,0.0,1.0
2020-05-15,22.15,22.35,21.51,21.71,190238,22.15,22.35,21.51,21.71,190238,0.0,1.0
2020-05-18,22.45,23.34,22.39,22.82,172413,22.45,23.34,22.39,22.82,172413,0.0,1.0
2020-05-19,21.93,22.495,21.92,22.23,113029,21.93,22.495,21.92,22.23,113029,0.0,1.0
2020-05-20,22.76,23.09,22.22,22.48,156893,22.76,23.09,22.22,22.48,156893,0.0,1.0
2020-05-21,22.2,22.96,22.14,22.67,181410,22.2,22.96,22.14,22.67,181410,0.0,1.0
2020-05-22,22.86,22.88,22.06,22.5,115944,22.86,22.88,22.06,22.5,115944,0.0,1.0
2020-05-26,22.13,23.5,22.02,23.5,187286,22.13,23.5,22.02,23.5,187286,0.0,1.0
2020-05-27,22.95,23.01,21.76,22.58,169762,22.95,23.01,21.76,22.58,169762,0.0,1.0
2020-05-28,23.02,24.135,22.9,23.38,167845,23.02,24.135,22.9,23.38,167845,0.0,1.0
2020-05-29,22.73,23.04,21.78,22.79,232574,22.73,23.04,21.78,22.79,232574,0.0,1.0
2020-06-01,22.94,23.52,22.54,22.84,223541,22.94,23.52,22.54,22.84,223541,0.0,1.0
2020-06-02,22.58,23.3938,22.4,23.06,149396,22.58,23.3938,22.4,23.06,149396,0.0,1.0
2020-06-03,23.42,23.56,22.63,22.91,176838,23.42,23.56,22.63,22.91,176838,0.0,1.0
2020-06-04,23.55,23.84,22.99,23.13,172743,23.55,23.84,22.99,23.13,172743,0.0,1.0
2020-06-05,25.24,25.47,24.1,24.1,171049,25.24,25.47,24.1,24.1,171049,0.0,1.0
2020-06-08,24.84,25.52,24.74,25.52,176758,24.84,25.52,24.74,25.52,176758,0.0,1.0
2020-06-09,24.54,25.08,24.24,24.71,125794,24.54,25.08,24.24,24.71,125794,0.0,1.0
2020-06-10,24.34,24.7,23.88,24.53,150452,24.34,24.7,23.88,24.53,150452,0.0,1.0
2020-06-11,21.95,23.98,21.81,23.63,194169,21.95,23.98,21.81,23.63,194169,0.0,1.0
2020-06-12,22.65,23.7,21.99,22.83,132480,22.65,23.7,21.99,22.83,132480,0.0,1.0
2020-06-15,23.02,23.03,21.96,21.99,130728,23.02,23.03,21.96,21.99,130728,0.0,1.0
2020-06-16,23.49,24.12,22.82,23.89,191254,23.49,24.12,22.82,23.89,191254,0.0,1.0
2020-06-17,23.32,23.73,22.96,23.48,92690,23.32,23.73,22.96,23.48,92690,0.0,1.0
2020-06-18,17.38,21.9,17.36,21.83,3297630,17.38,21.9,17.36,21.83,3297630,0.0,1.0
2020-06-19,18.89,19.34,17.94,17.94,3256515,18.89,19.34,17.94,17.94,3256515,0.0,1.0
2020-06-22,19.23,19.46,18.5901,18.67,522015,19.23,19.46,18.5901,18.67,522015,0.0,1.0
2020-06-23,19.33,19.79,19.24,19.4,387157,19.33,19.79,19.24,19.4,387157,0.0,1.0
2020-06-24,18.5,19.14,18.45,19.02,321406,18.5,19.14,18.45,19.02,321406,0.0,1.0
2020-06-25,19.05,19.07,18.11,18.49,344724,19.05,19.07,18.11,18.49,344724,0.0,1.0
2020-06-26,18.08,19.19,17.73,19.0,1151824,18.08,19.19,17.73,19.0,1151824,0.0,1.0
2020-06-29,19.09,19.14,18.28,18.38,383600,19.09,19.14,18.28,18.38,383600,0.0,1.0
2020-06-30,19.17,19.19,18.46,18.87,365300,19.17,19.19,18.46,18.87,365300,0.0,1.0
2020-07-01,19.03,19.41,18.73,19.27,261800,19.03,19.41,18.73,19.27,261800,0.0,1.0
2020-07-02,19.62,19.94,19.29,19.4,222900,19.62,19.94,19.29,19.4,222900,0.0,1.0
2020-07-06,19.54,19.89,19.21,19.89,151500,19.54,19.89,19.21,19.89,151500,0.0,1.0
2020-07-07,19.25,19.64,19.03,19.26,530600,19.25,19.64,19.03,19.26,530600,0.0,1.0
2020-07-08,18.2,19.25,18.09,19.23,385100,18.2,19.25,18.09,19.23,385100,0.0,1.0
2020-07-09,18.26,18.48,17.67,18.15,257700,18.26,18.48,17.67,18.15,257700,0.0,1.0
2020-07-10,18.25,18.52,17.94,18.25,278000,18.25,18.52,17.94,18.25,278000,0.0,1.0
2020-07-13,18.37,19.09,18.36,18.55,385400,18.37,19.09,18.36,18.55,385400,0.0,1.0
2020-07-14,18.33,18.67,17.93,18.43,398600,18.33,18.67,17.93,18.43,398600,0.0,1.0
2020-07-15,19.37,19.76,18.72,18.79,308000,19.37,19.76,18.72,18.79,308000,0.0,1.0
2020-07-16,18.72,19.35,18.64,19.31,331800,18.72,19.35,18.64,19.31,331800,0.0,1.0
2020-07-17,18.96,19.18,18.78,18.8,337100,18.96,19.18,18.78,18.8,337100,0.0,1.0
2020-07-20,18.55,18.96,18.25,18.96,164642,18.55,18.96,18.25,18.96,164642,0.0,1.0
2020-07-21,18.9,19.19,18.73,18.88,289454,18.9,19.19,18.73,18.88,289454,0.0,1.0
2020-07-22,18.6,19.19,18.54,18.73,287147,18.6,19.19,18.54,18.73,287147,0.0,1.0
2020-07-23,18.76,18.99,18.49,18.58,241662,18.76,18.99,18.49,18.58,241662,0.0,1.0
2020-07-24,19.2,19.42,18.475,18.78,702079,19.2,19.42,18.475,18.78,702079,0.0,1.0
2020-07-27,18.89,19.5,18.79,19.24,266056,18.89,19.5,18.79,19.24,266056,0.0,1.0
2020-07-28,18.67,19.03,18.53,18.65,252658,18.67,19.03,18.53,18.65,252658,0.0,1.0
2020-07-29,19.1,19.44,18.69,18.73,215057,19.1,19.44,18.69,18.73,215057,0.0,1.0
2020-07-30,18.9,19.05,18.57,18.8,343791,18.9,19.05,18.57,18.8,343791,0.0,1.0
2020-07-31,19.41,20.9,18.29,19.85,616255,19.41,20.9,18.29,19.85,616255,0.0,1.0
2020-08-03,20.2,20.38,19.4,19.5,400294,20.2,20.38,19.4,19.5,400294,0.0,1.0
2020-08-04,20.0,20.29,19.71,20.25,219024,20.0,20.29,19.71,20.25,219024,0.0,1.0
2020-08-05,20.22,20.3,19.965,20.3,232961,20.22,20.3,19.965,20.3,232961,0.0,1.0
2020-08-06,20.45,20.545,20.12,20.13,162505,20.45,20.545,20.12,20.13,162505,0.0,1.0
2020-08-07,21.06,21.22,20.34,20.34,198296,21.06,21.22,20.34,20.34,198296,0.0,1.0
2020-08-10,21.4,21.93,21.1663,21.27,225344,21.4,21.93,21.1663,21.27,225344,0.0,1.0
2020-08-11,20.98,21.88,20.85,21.59,271615,20.98,21.88,20.85,21.59,271615,0.0,1.0
2020-08-12,20.86,21.39,20.62,21.31,194155,20.86,21.39,20.62,21.31,194155,0.0,1.0
2020-08-13,21.31,21.34,20.56,20.7,102698,21.31,21.34,20.56,20.7,102698,0.0,1.0
2020-08-14,20.7,21.12,20.55,21.1,121372,20.7,21.12,20.55,21.1,121372,0.0,1.0
2020-08-17,21.03,21.14,20.59,20.73,101235,21.03,21.14,20.59,20.73,101235,0.0,1.0
2020-08-18,20.51,21.05,20.48,21.05,146242,20.51,21.05,20.48,21.05,146242,0.0,1.0
2020-08-19,20.56,20.72,20.33,20.59,141973,20.56,20.72,20.33,20.59,141973,0.0,1.0
2020-08-20,20.41,20.52,20.27,20.33,135761,20.41,20.52,20.27,20.33,135761,0.0,1.0
2020-08-21,19.9,20.36,19.76,20.22,156771,19.9,20.36,19.76,20.22,156771,0.0,1.0
2020-08-24,19.85,20.195,19.73,20.19,133768,19.85,20.195,19.73,20.19,133768,0.0,1.0
2020-08-25,20.12,20.24,19.9,20.09,72592,20.12,20.24,19.9,20.09,72592,0.0,1.0
2020-08-26,19.92,20.0,19.54,19.93,122107,19.92,20.0,19.54,19.93,122107,0.0,1.0
2020-08-27,20.37,20.49,19.81,20.09,124469,20.37,20.49,19.81,20.09,124469,0.0,1.0
2020-08-28,20.49,20.58,19.965,20.58,159032,20.49,20.58,19.965,20.58,159032,0.0,1.0
2020-08-31,20.22,20.7,20.21,20.7,170617,20.22,20.7,20.21,20.7,170617,0.0,1.0
2020-09-01,19.87,20.1,19.645,20.03,198574,19.87,20.1,19.645,20.03,198574,0.0,1.0
2020-09-02,20.22,20.342,19.8175,19.94,170979,20.22,20.342,19.8175,19.94,170979,0.0,1.0
2020-09-03,18.62,19.75,17.89,19.43,501901,18.62,19.75,17.89,19.43,501901,0.0,1.0
2020-09-04,18.5,18.98,18.21,18.97,219378,18.5,18.98,18.21,18.97,219378,0.0,1.0
2020-09-08,18.15,18.558,18.08,18.17,225891,18.15,18.558,18.08,18.17,225891,0.0,1.0
2020-09-09,18.1,18.37,17.92,18.26,178964,18.1,18.37,17.92,18.26,178964,0.0,1.0
2020-09-10,17.33,18.15,17.3,18.15,279418,17.33,18.15,17.3,18.15,279418,0.0,1.0
2020-09-11,16.47,17.4503,16.25,17.34,571942,16.47,17.4503,16.25,17.34,571942,0.0,1.0
2020-09-14,16.35,16.76,16.13,16.65,511970,16.35,16.76,16.13,16.65,511970,0.0,1.0
2020-09-15,16.69,16.89,16.45,16.45,367872,16.69,16.89,16.45,16.45,367872,0.0,1.0
2020-09-16,16.75,17.1,16.47,16.73,570142,16.75,17.1,16.47,16.73,570142,0.0,1.0
2020-09-17,16.74,16.885,16.2,16.5,396741,16.74,16.885,16.2,16.5,396741,0.0,1.0
2020-09-18,17.38,18.98,17.28,17.54,1614083,17.38,18.98,17.28,17.54,1614083,0.0,1.0
2020-09-21,17.84,17.99,16.72,16.93,623422,17.84,17.99,16.72,16.93,623422,0.0,1.0
2020-09-22,18.0,18.03,17.3569,17.93,253101,18.0,18.03,17.3569,17.93,253101,0.0,1.0
2020-09-23,18.42,19.03,18.13,18.13,619376,18.42,19.03,18.13,18.13,619376,0.0,1.0
2020-09-24,18.53,19.11,18.27,18.45,559728,18.53,19.11,18.27,18.45,559728,0.0,1.0
2020-09-25,18.49,18.75,17.96,18.39,269671,18.49,18.75,17.96,18.39,269671,0.0,1.0
2020-09-28,18.46,18.99,18.43,18.75,255421,18.46,18.99,18.43,18.75,255421,0.0,1.0
2020-09-29,18.53,18.665,18.1,18.43,227170,18.53,18.665,18.1,18.43,227170,0.0,1.0
2020-09-30,18.47,19.07,18.345,18.64,225642,18.47,19.07,18.345,18.64,225642,0.0,1.0
2020-10-01,18.34,18.8922,18.21,18.61,182786,18.34,18.8922,18.21,18.61,182786,0.0,1.0
2020-10-02,18.27,18.39,17.97,18.06,169374,18.27,18.39,17.97,18.06,169374,0.0,1.0
2020-10-05,18.35,18.65,18.15,18.44,119216,18.35,18.65,18.15,18.44,119216,0.0,1.0
2020-10-06,18.35,18.78,18.34,18.6,296277,18.35,18.78,18.34,18.6,296277,0.0,1.0
2020-10-07,18.47,18.6,18.11,18.49,331163,18.47,18.6,18.11,18.49,331163,0.0,1.0
2020-10-08,18.7,18.83,18.34,18.5,563322,18.7,18.83,18.34,18.5,563322,0.0,1.0
2020-10-09,19.31,19.45,18.8,18.95,241935,19.31,19.45,18.8,18.95,241935,0.0,1.0
2020-10-12,19.89,20.0,19.165,19.38,309036,19.89,20.0,19.165,19.38,309036,0.0,1.0
2020-10-13,19.26,19.9988,19.21,19.82,244424,19.26,19.9988,19.21,19.82,244424,0.0,1.0
2020-10-14,19.51,19.58,19.055,19.28,199500,19.51,19.58,19.055,19.28,199500,0.0,1.0
2020-10-15,19.05,19.48,18.86,19.33,169488,19.05,19.48,18.86,19.33,169488,0.0,1.0
2020-10-16,19.22,19.55,18.91,19.01,170341,19.22,19.55,18.91,19.01,170341,0.0,1.0
2020-10-19,18.67,19.48,18.65,19.27,153996,18.67,19.48,18.65,19.27,153996,0.0,1.0
2020-10-20,18.67,19.05,18.595,18.74,118297,18.67,19.05,18.595,18.74,118297,0.0,1.0
2020-10-21,18.58,18.75,18.21,18.7,133533,18.58,18.75,18.21,18.7,133533,0.0,1.0
2020-10-22,19.09,19.17,18.41,18.65,144831,19.09,19.17,18.41,18.65,144831,0.0,1.0
2020-10-23,19.34,19.37,19.06,19.21,87721,19.34,19.37,19.06,19.21,87721,0.0,1.0
2020-10-26,18.96,19.15,18.76,19.12,111475,18.96,19.15,18.76,19.12,111475,0.0,1.0
2020-10-27,18.28,18.99,18.27,18.89,137285,18.28,18.99,18.27,18.89,137285,0.0,1.0
2020-10-28,17.15,17.9765,17.035,17.9,255129,17.15,17.9765,17.035,17.9,255129,0.0,1.0
2020-10-29,17.37,17.59,16.85,17.02,144851,17.37,17.59,16.85,17.02,144851,0.0,1.0
2020-10-30,16.76,17.34,16.6,17.15,200166,16.76,17.34,16.6,17.15,200166,0.0,1.0
2020-11-02,17.62,17.69,16.9636,17.01,250836,17.62,17.69,16.9636,17.01,250836,0.0,1.0
2020-11-03,18.42,18.81,17.76,17.9,325303,18.42,18.81,17.76,17.9,325303,0.0,1.0
2020-11-04,18.29,18.7,17.995,18.5,188300,18.29,18.7,17.995,18.5,188300,0.0,1.0
2020-11-05,17.51,19.49,17.28,19.41,272428,17.51,19.49,17.28,19.41,272428,0.0,1.0
2020-11-06,17.24,17.91,17.2,17.7,142897,17.24,17.91,17.2,17.7,142897,0.0,1.0
2020-11-09,20.36,21.0,17.93,18.02,623618,20.36,21.0,17.93,18.02,623618,0.0,1.0
2020-11-10,20.93,21.16,20.14,20.38,375176,20.93,21.16,20.14,20.38,375176,0.0,1.0
2020-11-11,20.17,21.13,19.61,21.13,292277,20.17,21.13,19.61,21.13,292277,0.0,1.0
2020-11-12,19.25,20.05,18.64,19.87,257624,19.25,20.05,18.64,19.87,257624,0.0,1.0
2020-11-13,20.09,20.33,19.36,19.36,178155,20.09,20.33,19.36,19.36,178155,0.0,1.0
2020-11-16,20.3,20.69,20.08,20.58,287115,20.3,20.69,20.08,20.58,287115,0.0,1.0
2020-11-17,20.27,20.36,19.27,20.01,212603,20.27,20.36,19.27,20.01,212603,0.0,1.0
2020-11-18,20.07,20.49,20.05,20.41,147390,20.07,20.49,20.05,20.41,147390,0.0,1.0
2020-11-19,19.98,20.185,19.56,19.99,114615,19.98,20.185,19.56,19.99,114615,0.0,1.0
2020-11-20,20.04,20.39,19.73,19.73,122014,20.04,20.39,19.73,19.73,122014,0.0,1.0
2020-11-23,20.87,20.88,19.925,20.37,128610,20.87,20.88,19.925,20.37,128610,0.0,1.0
2020-11-24,21.61,21.88,20.98,21.21,224063,21.61,21.88,20.98,21.21,224063,0.0,1.0
2020-11-25,21.09,21.47,20.75,21.47,149681,21.09,21.47,20.75,21.47,149681,0.0,1.0
2020-11-27,21.16,21.24,20.63,21.08,59833,21.16,21.24,20.63,21.08,59833,0.0,1.0
2020-11-30,20.82,21.44,20.74,21.04,213332,20.82,21.44,20.74,21.04,213332,0.0,1.0
2020-12-01,20.93,21.29,20.54,21.02,160866,20.93,21.29,20.54,21.02,160866,0.0,1.0
2020-12-02,21.0,21.4,20.76,20.99,143807,21.0,21.4,20.76,20.99,143807,0.0,1.0
2020-12-03,20.74,21.22,20.6,20.77,171022,20.74,21.22,20.6,20.77,171022,0.0,1.0
2020-12-04,21.57,21.67,20.93,20.99,134763,21.57,21.67,20.93,20.99,134763,0.0,1.0
2020-12-07,22.49,22.54,21.4,21.4,232958,22.49,22.54,21.4,21.4,232958,0.0,1.0
2020-12-08,22.4,22.94,22.1,22.26,197404,22.4,22.94,22.1,22.26,197404,0.0,1.0
2020-12-09,22.65,22.74,21.935,22.55,193782,22.65,22.74,21.935,22.55,193782,0.0,1.0
2020-12-10,23.11,23.57,22.4875,22.5,242946,23.11,23.57,22.4875,22.5,242946,0.0,1.0
2020-12-11,21.78,23.33,21.73,22.78,232771,21.78,23.33,21.73,22.78,232771,0.0,1.0
2020-12-14,21.25,22.0978,21.23,21.86,213441,21.25,22.0978,21.23,21.86,213441,0.0,1.0
2020-12-15,21.56,21.98,21.01,21.33,199448,21.56,21.98,21.01,21.33,199448,0.0,1.0
2020-12-16,22.03,22.59,21.53,21.53,181996,22.03,22.59,21.53,21.53,181996,0.0,1.0
2020-12-17,22.41,22.55,21.84,22.18,169287,22.41,22.55,21.84,22.18,169287,0.0,1.0
2020-12-18,21.92,22.68,21.88,22.55,679640,21.92,22.68,21.88,22.55,679640,0.0,1.0
2020-12-21,22.04,22.17,21.2573,21.35,165137,22.04,22.17,21.2573,21.35,165137,0.0,1.0
2020-12-22,23.16,23.195,21.62,22.19,220850,23.16,23.195,21.62,22.19,220850,0.0,1.0
2020-12-23,23.72,24.0999,23.335,23.43,167126,23.72,24.0999,23.335,23.43,167126,0.0,1.0
2020-12-24,23.53,24.02,23.14,24.02,76447,23.53,24.02,23.14,24.02,76447,0.0,1.0
2020-12-28,23.74,23.85,23.46,23.72,152509,23.74,23.85,23.46,23.72,152509,0.0,1.0
2020-12-29,22.86,24.0,22.83,23.97,170835,22.86,24.0,22.83,23.97,170835,0.0,1.0
2020-12-30,23.1,23.36,22.55,22.84,103241,23.1,23.36,22.55,22.84,103241,0.0,1.0
2020-12-31,23.61,23.71,23.1409,23.22,84622,23.61,23.71,23.1409,23.22,84622,0.0,1.0
2021-01-04,23.44,24.07,22.875,23.56,191766,23.44,24.07,22.875,23.56,191766,0.0,1.0
2021-01-05,23.58,24.44,23.26,23.26,198762,23.58,24.44,23.26,23.26,198762,0.0,1.0
2021-01-06,24.28,24.42,23.75,23.84,231876,24.28,24.42,23.75,23.84,231876,0.0,1.0
2021-01-07,24.25,24.49,23.8,24.46,106829,24.25,24.49,23.8,24.46,106829,0.0,1.0
2021-01-08,25.01,25.02,24.095,24.42,243235,25.01,25.02,24.095,24.42,243235,0.0,1.0
2021-01-11,25.02,25.17,24.68,24.68,176433,25.02,25.17,24.68,24.68,176433,0.0,1.0
2021-01-12,24.99,25.56,24.81,25.1,204605,24.99,25.56,24.81,25.1,204605,0.0,1.0
2021-01-13,24.83,24.99,24.41,24.93,85014,24.83,24.99,24.41,24.93,85014,0.0,1.0
2021-01-14,24.82,25.18,24.6,24.9,169220,24.82,25.18,24.6,24.9,169220,0.0,1.0
2021-01-15,24.24,24.7475,24.02,24.57,157542,24.24,24.7475,24.02,24.57,157542,0.0,1.0
2021-01-19,24.18,24.6,23.97,24.6,131902,24.18,24.6,23.97,24.6,131902,0.0,1.0
2021-01-20,24.93,25.0,24.07,24.11,175300,24.93,25.0,24.07,24.11,175300,0.0,1.0
2021-01-21,25.3,25.41,24.5101,25.0,138195,25.3,25.41,24.5101,25.0,138195,0.0,1.0
2021-01-22,25.25,25.62,24.81,25.1,424662,25.25,25.62,24.81,25.1,424662,0.0,1.0
2021-01-25,24.96,25.53,24.67,25.01,276660,24.96,25.53,24.67,25.01,276660,0.0,1.0
2021-01-26,25.15,25.38,24.885,25.15,73946,25.15,25.38,24.885,25.15,73946,0.0,1.0
2021-01-27,24.46,25.05,24.11,24.57,163912,24.46,25.05,24.11,24.57,163912,0.0,1.0
2021-01-28,24.11,25.13,23.93,24.82,215251,24.11,25.13,23.93,24.82,215251,0.0,1.0
2021-01-29,23.93,24.35,23.501,24.07,145870,23.93,24.35,23.501,24.07,145870,0.0,1.0
2021-02-01,24.68,24.78,23.815,24.42,157685,24.68,24.78,23.815,24.42,157685,0.0,1.0
2021-02-02,24.83,25.08,24.29,25.08,150127,24.83,25.08,24.29,25.08,150127,0.0,1.0
2021-02-03,24.23,24.75,24.09,24.7,321133,24.23,24.75,24.09,24.7,321133,0.0,1.0
2021-02-04,24.43,24.97,24.06,24.24,149693,24.43,24.97,24.06,24.24,149693,0.0,1.0
2021-02-05,24.9,25.39,24.49,24.67,192821,24.9,25.39,24.49,24.67,192821,0.0,1.0
2021-02-08,25.9,26.08,24.97,25.01,224608,25.9,26.08,24.97,25.01,224608,0.0,1.0
2021-02-09,25.82,26.51,25.65,25.99,274988,25.82,26.51,25.65,25.99,274988,0.0,1.0
2021-02-10,24.72,26.01,24.53,25.95,304373,24.72,26.01,24.53,25.95,304373,0.0,1.0
2021-02-11,25.41,25.44,23.98,24.73,344978,25.41,25.44,23.98,24.73,344978,0.0,1.0
2021-02-12,24.93,26.6,23.8,26.6,388397,24.93,26.6,23.8,26.6,388397,0.0,1.0
2021-02-16,24.99,25.6,24.642,25.21,160469,24.99,25.6,24.642,25.21,160469,0.0,1.0
2021-02-17,24.9,25.1008,24.46,24.76,179710,24.9,25.1008,24.46,24.76,179710,0.0,1.0
2021-02-18,25.0,25.123,24.5,24.78,126397,25.0,25.123,24.5,24.78,126397,0.0,1.0
2021-02-19,25.54,25.8,25.02,25.15,135821,25.54,25.8,25.02,25.15,135821,0.0,1.0
2021-02-22,25.82,26.03,25.25,25.39,192140,25.82,26.03,25.25,25.39,192140,0.0,1.0
2021-02-23,25.41,25.98,25.31,25.77,164943,25.41,25.98,25.31,25.77,164943,0.0,1.0
2021-02-24,26.31,26.46,25.5,25.5,168811,26.31,26.46,25.5,25.5,168811,0.0,1.0
2021-02-25,25.24,26.45,25.05,26.39,172766,25.24,26.45,25.05,26.39,172766,0.0,1.0
2021-02-26,25.25,25.93,24.85,25.54,235732,25.25,25.93,24.85,25.54,235732,0.0,1.0
2021-03-01,25.91,26.0379,25.3,25.67,114456,25.91,26.0379,25.3,25.67,114456,0.0,1.0
2021-03-02,25.69,26.43,25.42,25.74,121396,25.69,26.43,25.42,25.74,121396,0.0,1.0
2021-03-03,25.42,25.9,25.13,25.66,191792,25.42,25.9,25.13,25.66,191792,0.0,1.0
2021-03-04,24.55,25.57,24.37,25.42,192580,24.55,25.57,24.37,25.42,192580,0.0,1.0
2021-03-05,24.44,24.8348,23.74,24.76,216248,24.44,24.8348,23.74,24.76,216248,0.0,1.0
2021-03-08,24.3,25.12,24.02,24.52,169150,24.3,25.12,24.02,24.52,169150,0.0,1.0
2021-03-09,24.76,25.09,24.26,24.63,221178,24.76,25.09,24.26,24.63,221178,0.0,1.0
2021-03-10,24.74,25.4099,24.32,24.68,152451,24.74,25.4099,24.32,24.68,152451,0.0,1.0
2021-03-11,25.03,25.08,24.52,25.08,113559,25.03,25.08,24.52,25.08,113559,0.0,1.0
2021-03-12,25.05,25.08,24.52,24.86,116486,25.05,25.08,24.52,24.86,116486,0.0,1.0
2021-03-15,24.44,25.17,24.207,24.8,137425,24.44,25.17,24.207,24.8,137425,0.0,1.0
2021-03-16,23.5,24.22,23.18,24.22,166499,23.5,24.22,23.18,24.22,166499,0.0,1.0
2021-03-17,23.34,23.53,23.08,23.35,164575,23.34,23.53,23.08,23.35,164575,0.0,1.0
2021-03-18,23.25,23.59,22.74,23.21,98325,23.25,23.59,22.74,23.21,98325,0.0,1.0
2021-03-19,23.25,23.47,22.795,23.35,382566,23.25,23.47,22.795,23.35,382566,0.0,1.0
2021-03-22,23.01,23.26,22.76,23.26,80446,23.01,23.26,22.76,23.26,80446,0.0,1.0
2021-03-23,22.47,23.23,22.47,22.9,123156,22.47,23.23,22.47,22.9,123156,0.0,1.0
2021-03-24,22.07,23.16,22.03,22.79,132814,22.07,23.16,22.03,22.79,132814,0.0,1.0
2021-03-25,22.52,22.59,21.65,21.97,137382,22.52,22.59,21.65,21.97,137382,0.0,1.0
2021-03-26,22.64,23.0,22.17,22.62,109041,22.64,23.0,22.17,22.62,109041,0.0,1.0
2021-03-29,22.13,22.97,21.9,22.43,144184,22.13,22.97,21.9,22.43,144184,0.0,1.0
2021-03-30,22.22,22.275,21.73,21.95,90662,22.22,22.275,21.73,21.95,90662,0.0,1.0
2021-03-31,22.58,22.76,22.14,22.19,349086,22.58,22.76,22.14,22.19,349086,0.0,1.0
2021-04-01,22.76,23.06,22.53,22.71,383675,22.76,23.06,22.53,22.71,383675,0.0,1.0
2021-04-05,22.42,23.0,22.14,23.0,127864,22.42,23.0,22.14,23.0,127864,0.0,1.0
2021-04-06,22.63,22.74,22.21,22.35,97273,22.63,22.74,22.21,22.35,97273,0.0,1.0
2021-04-07,22.32,22.76,22.27,22.73,92286,22.32,22.76,22.27,22.73,92286,0.0,1.0
2021-04-08,22.59,22.65,21.8601,22.55,65192,22.59,22.65,21.8601,22.55,65192,0.0,1.0
2021-04-09,22.61,23.01,22.435,22.68,64861,22.61,23.01,22.435,22.68,64861,0.0,1.0
2021-04-12,22.48,22.65,22.02,22.51,61542,22.48,22.65,22.02,22.51,61542,0.0,1.0
2021-04-13,22.78,22.82,22.2,22.41,101045,22.78,22.82,22.2,22.41,101045,0.0,1.0
2021-04-14,22.54,23.13,22.465,22.54,90537,22.54,23.13,22.465,22.54,90537,0.0,1.0
2021-04-15,22.65,22.81,22.46,22.7,71322,22.65,22.81,22.46,22.7,71322,0.0,1.0
2021-04-16,22.79,22.92,22.38,22.91,81208,22.79,22.92,22.38,22.91,81208,0.0,1.0
2021-04-19,22.58,22.76,22.07,22.76,120528,22.58,22.76,22.07,22.76,120528,0.0,1.0
2021-04-20,22.54,22.84,22.27,22.43,88135,22.54,22.84,22.27,22.43,88135,0.0,1.0
2021-04-21,22.9,23.2,22.64,22.69,97810,22.9,23.2,22.64,22.69,97810,0.0,1.0
2021-04-22,22.69,23.04,22.55,22.95,113844,22.69,23.04,22.55,22.95,113844,0.0,1.0
2021-04-23,22.93,23.24,22.71,22.77,137118,22.93,23.24,22.71,22.77,137118,0.0,1.0
2021-04-26,23.65,23.81,22.96,22.96,132350,23.65,23.81,22.96,22.96,132350,0.0,1.0
2021-04-27,23.32,24.07,23.23,23.84,168574,23.32,24.07,23.23,23.84,168574,0.0,1.0
2021-04-28,23.62,24.02,23.355,23.38,190692,23.62,24.02,23.355,23.38,190692,0.0,1.0
2021-04-29,23.49,24.22,23.07,23.91,198197,23.49,24.22,23.07,23.91,198197,0.0,1.0
2021-04-30,29.18,30.0,24.58,24.61,1894216,29.18,30.0,24.58,24.61,1894216,0.0,1.0
2021-05-03,28.32,29.09,27.85,28.94,709308,28.32,29.09,27.85,28.94,709308,0.0,1.0
2021-05-04,28.6,28.715,27.8,28.3,257836,28.6,28.715,27.8,28.3,257836,0.0,1.0
2021-05-05,29.8,30.05,28.54,28.61,459800,29.8,30.05,28.54,28.61,459800,0.0,1.0
2021-05-06,32.07,32.17,29.17,29.99,691048,32.07,32.17,29.17,29.99,691048,0.0,1.0
2021-05-07,30.66,32.34,30.48,31.72,470259,30.66,32.34,30.48,31.72,470259,0.0,1.0
2021-05-10,29.5,30.88,29.46,30.72,275480,29.5,30.88,29.46,30.72,275480,0.0,1.0
2021-05-11,29.42,29.99,28.69,29.0,111996,29.42,29.99,28.69,29.0,111996,0.0,1.0
2021-05-12,28.45,29.55,28.27,29.12,489143,28.45,29.55,28.27,29.12,489143,0.0,1.0
2021-05-13,28.82,29.39,28.63,28.63,155221,28.82,29.39,28.63,28.63,155221,0.0,1.0
2021-05-14,28.99,29.29,28.7251,28.98,161805,28.99,29.29,28.7251,28.98,161805,0.0,1.0
2021-05-17,29.05,29.15,28.65,28.83,108278,29.05,29.15,28.65,28.83,108278,0.0,1.0
2021-05-18,29.61,30.12,29.05,29.05,139019,29.61,30.12,29.05,29.05,139019,0.0,1.0
2021-05-19,30.38,30.38,28.9501,29.23,197633,30.38,30.38,28.9501,29.23,197633,0.0,1.0
2021-05-20,31.25,31.48,30.24,30.38,357895,31.25,31.48,30.24,30.38,357895,0.0,1.0
2021-05-21,31.53,31.78,30.8,31.39,236245,31.53,31.78,30.8,31.39,236245,0.0,1.0
2021-05-24,29.89,31.625,29.87,31.57,246196,29.89,31.625,29.87,31.57,246196,0.0,1.0
2021-05-25,29.46,30.27,29.39,30.01,305721,29.46,30.27,29.39,30.01,305721,0.0,1.0
2021-05-26,28.81,29.31,28.48,29.04,282468,28.81,29.31,28.48,29.04,282468,0.0,1.0
2021-05-27,29.21,29.52,28.7,28.81,294119,29.21,29.52,28.7,28.81,294119,0.0,1.0
2021-05-28,28.81,29.81,28.72,29.55,86069,28.81,29.81,28.72,29.55,86069,0.0,1.0
2021-06-01,29.39,29.56,28.63,28.74,305197,29.39,29.56,28.63,28.74,305197,0.0,1.0
2021-06-02,28.74,29.57,28.31,29.57,225606,28.74,29.57,28.31,29.57,225606,0.0,1.0
2021-06-03,28.72,28.84,28.06,28.48,117567,28.72,28.84,28.06,28.48,117567,0.0,1.0
2021-06-04,28.89,29.04,28.68,28.72,87668,28.89,29.04,28.68,28.72,87668,0.0,1.0
2021-06-07,28.92,29.06,28.7335,28.89,124126,28.92,29.06,28.7335,28.89,124126,0.0,1.0
2021-06-08,28.81,29.1554,28.57,29.14,146972,28.81,29.1554,28.57,29.14,146972,0.0,1.0
2021-06-09,28.77,28.9,28.52,28.9,100481,28.77,28.9,28.52,28.9,100481,0.0,1.0
2021-06-10,28.97,29.13,28.6,28.79,76435,28.97,29.13,28.6,28.79,76435,0.0,1.0
2021-06-11,29.06,29.1599,28.89,28.94,77323,29.06,29.1599,28.89,28.94,77323,0.0,1.0
2021-06-14,29.27,29.35,28.29,29.01,140910,29.27,29.35,28.29,29.01,140910,0.0,1.0
2021-06-15,29.58,29.6,29.11,29.31,103167,29.58,29.6,29.11,29.31,103167,0.0,1.0
2021-06-16,29.58,29.61,29.06,29.41,173982,29.58,29.61,29.06,29.41,173982,0.0,1.0
2021-06-17,29.75,29.87,29.45,29.46,152876,29.75,29.87,29.45,29.46,152876,0.0,1.0
2021-06-18,28.46,29.98,28.41,29.58,523934,28.46,29.98,28.41,29.58,523934,0.0,1.0
2021-06-21,29.19,29.19,28.35,28.67,220415,29.19,29.19,28.35,28.67,220415,0.0,1.0
2021-06-22,29.44,29.44,28.775,29.06,118632,29.44,29.44,28.775,29.06,118632,0.0,1.0
2021-06-23,29.47,29.6699,29.21,29.34,117348,29.47,29.6699,29.21,29.34,117348,0.0,1.0
2021-06-24,29.37,29.67,29.28,29.67,83341,29.37,29.67,29.28,29.67,83341,0.0,1.0
2021-06-25,29.18,29.43,29.04,29.32,406894,29.18,29.43,29.04,29.32,406894,0.0,1.0
2021-06-28,28.52,29.06,28.38,29.06,101254,28.52,29.06,28.38,29.06,101254,0.0,1.0
2021-06-29,28.51,28.79,28.35,28.44,62133,28.51,28.79,28.35,28.44,62133,0.0,1.0
2021-06-30,28.4,28.5,28.07,28.35,74242,28.4,28.5,28.07,28.35,74242,0.0,1.0
2021-07-01,28.7,28.87,28.34,28.4,93151,28.7,28.87,28.34,28.4,93151,0.0,1.0
2021-07-02,28.17,29.13,28.06,28.82,70492,28.17,29.13,28.06,28.82,70492,0.0,1.0
2021-07-06,28.05,28.23,27.34,28.06,135602,28.05,28.23,27.34,28.06,135602,0.0,1.0
2021-07-07,28.07,28.16,27.48,28.02,74583,28.07,28.16,27.48,28.02,74583,0.0,1.0
2021-07-08,27.79,27.9,27.27,27.56,67323,27.79,27.9,27.27,27.56,67323,0.0,1.0
2021-07-09,27.79,27.98,27.72,27.97,60714,27.79,27.98,27.72,27.97,60714,0.0,1.0
2021-07-12,27.58,27.87,27.4,27.65,81985,27.58,27.87,27.4,27.65,81985,0.0,1.0
2021-07-13,27.23,27.7702,26.995,27.35,110903,27.23,27.7702,26.995,27.35,110903,0.0,1.0
2021-07-14,26.54,27.26,26.45,27.26,117598,26.54,27.26,26.45,27.26,117598,0.0,1.0
2021-07-15,25.86,26.31,25.69,26.16,97594,25.86,26.31,25.69,26.16,97594,0.0,1.0
2021-07-16,25.62,26.1,25.5196,26.1,67812,25.62,26.1,25.5196,26.1,67812,0.0,1.0
2021-07-19,25.52,26.14,25.13,25.13,120845,25.52,26.14,25.13,25.13,120845,0.0,1.0
2021-07-20,26.43,26.86,25.66,25.66,245718,26.43,26.86,25.66,25.66,245718,0.0,1.0
2021-07-21,26.29,26.759,26.19,26.54,96163,26.29,26.759,26.19,26.54,96163,0.0,1.0
2021-07-22,25.59,26.22,25.4,26.09,66716,25.59,26.22,25.4,26.09,66716,0.0,1.0
2021-07-23,25.76,25.9,25.26,25.79,78751,25.76,25.9,25.26,25.79,78751,0.0,1.0
2021-07-26,25.9,26.1248,25.75,26.0,91385,25.9,26.1248,25.75,26.0,91385,0.0,1.0
2021-07-27,25.87,25.96,25.41,25.67,143652,25.87,25.96,25.41,25.67,143652,0.0,1.0
2021-07-28,26.65,26.72,25.69,26.14,90181,26.65,26.72,25.69,26.14,90181,0.0,1.0
2021-07-29,27.41,27.66,27.0,27.15,169858,27.41,27.66,27.0,27.15,169858,0.0,1.0
2021-07-30,27.0,28.0,26.36,27.01,263305,27.0,28.0,26.36,27.01,263305,0.0,1.0
2021-08-02,26.95,27.64,26.9,27.27,295488,26.95,27.64,26.9,27.27,295488,0.0,1.0
2021-08-03,26.97,27.19,26.23,27.0,186057,26.97,27.19,26.23,27.0,186057,0.0,1.0
2021-08-04,26.72,27.5683,26.63,26.63,131114,26.72,27.5683,26.63,26.63,131114,0.0,1.0
2021-08-05,27.17,27.44,26.5546,26.9,123210,27.17,27.44,26.5546,26.9,123210,0.0,1.0
2021-08-06,27.31,27.47,26.73,27.47,68249,27.31,27.47,26.73,27.47,68249,0.0,1.0
2021-08-09,27.1,27.27,26.93,27.18,75775,27.1,27.27,26.93,27.18,75775,0.0,1.0
2021-08-10,26.73,27.1,26.51,27.04,218528,26.73,27.1,26.51,27.04,218528,0.0,1.0
2021-08-11,26.3,26.62,26.13,26.62,86328,26.3,26.62,26.13,26.62,86328,0.0,1.0
2021-08-12,25.5,26.08,25.48,26.08,83702,25.5,26.08,25.48,26.08,83702,0.0,1.0
2021-08-13,25.14,25.43,24.88,25.43,87495,25.14,25.43,24.88,25.43,87495,0.0,1.0
2021-08-16,25.64,25.72,24.91,25.07,64296,25.64,25.72,24.91,25.07,64296,0.0,1.0
2021-08-17,25.63,25.85,24.9267,25.37,56210,25.63,25.85,24.9267,25.37,56210,0.0,1.0
2021-08-18,25.13,25.88,25.1,25.58,65244,25.13,25.88,25.1,25.58,65244,0.0,1.0
2021-08-19,25.02,25.43,24.72,24.95,93816,25.02,25.43,24.72,24.95,93816,0.0,1.0
2021-08-20,25.42,25.54,24.73,24.97,92095,25.42,25.54,24.73,24.97,92095,0.0,1.0
2021-08-23,25.92,26.09,25.51,25.52,59847,25.92,26.09,25.51,25.52,59847,0.0,1.0
2021-08-24,25.9,26.5115,25.475,26.03,78911,25.9,26.5115,25.475,26.03,78911,0.0,1.0
2021-08-25,25.43,26.18,25.4,25.77,100077,25.43,26.18,25.4,25.77,100077,0.0,1.0
2021-08-26,24.9,25.4,24.68,25.21,99146,24.9,25.4,24.68,25.21,99146,0.0,1.0
2021-08-27,25.95,25.975,24.84,24.84,150133,25.95,25.975,24.84,24.84,150133,0.0,1.0
2021-08-30,25.75,26.29,25.6,26.09,80821,25.75,26.29,25.6,26.09,80821,0.0,1.0
2021-08-31,26.24,26.63,25.55,25.67,142717,26.24,26.63,25.55,25.67,142717,0.0,1.0
2021-09-01,26.41,26.51,25.82,26.38,126431,26.41,26.51,25.82,26.38,126431,0.0,1.0
2021-09-02,26.45,26.9,26.32,26.4,93093,26.45,26.9,26.32,26.4,93093,0.0,1.0
2021-09-03,25.77,26.4,25.36,26.4,101559,25.77,26.4,25.36,26.4,101559,0.0,1.0
2021-09-07,26.2,26.3,25.3028,25.94,86964,26.2,26.3,25.3028,25.94,86964,0.0,1.0
2021-09-08,26.0,26.32,25.93,25.96,131353,26.0,26.32,25.93,25.96,131353,0.0,1.0
2021-09-09,25.28,26.04,25.25,26.02,113818,25.28,26.04,25.25,26.02,113818,0.0,1.0
2021-09-10,24.83,25.385,24.65,25.38,127805,24.83,25.385,24.65,25.38,127805,0.0,1.0
2021-09-13,24.91,25.04,24.47,25.04,137720,24.91,25.04,24.47,25.04,137720,0.0,1.0
2021-09-14,24.61,25.2153,24.42,25.11,208637,24.61,25.2153,24.42,25.11,208637,0.0,1.0
2021-09-15,24.83,24.85,24.035,24.51,129974,24.83,24.85,24.035,24.51,129974,0.0,1.0
2021-09-16,24.63,24.94,24.44,24.94,135890,24.63,24.94,24.44,24.94,135890,0.0,1.0
2021-09-17,23.94,24.65,23.7,24.65,613445,23.94,24.65,23.7,24.65,613445,0.0,1.0
2021-09-20,22.96,23.77,22.7,23.51,215978,22.96,23.77,22.7,23.51,215978,0.0,1.0
2021-09-21,23.57,23.845,23.16,23.25,189134,23.57,23.845,23.16,23.25,189134,0.0,1.0
2021-09-22,23.74,24.2462,23.49,23.79,93289,23.74,24.2462,23.49,23.79,93289,0.0,1.0
2021-09-23,23.68,23.82,23.41,23.78,132484,23.68,23.82,23.41,23.78,132484,0.0,1.0
2021-09-24,23.22,23.62,23.16,23.47,132086,23.22,23.62,23.16,23.47,132086,0.0,1.0
2021-09-27,23.4,23.66,22.95,23.15,130038,23.4,23.66,22.95,23.15,130038,0.0,1.0
2021-09-28,22.96,23.2,22.89,23.2,122006,22.96,23.2,22.89,23.2,122006,0.0,1.0
2021-09-29,22.73,23.3,22.64,22.95,98513,22.73,23.3,22.64,22.95,98513,0.0,1.0
2021-09-30,22.29,22.96,22.16,22.92,163181,22.29,22.96,22.16,22.92,163181,0.0,1.0
2021-10-01,22.84,23.2,21.86,22.4,216253,22.84,23.2,21.86,22.4,216253,0.0,1.0
2021-10-04,22.39,22.835,22.1,22.71,142685,22.39,22.835,22.1,22.71,142685,0.0,1.0
2021-10-05,22.66,22.93,22.2,22.31,174032,22.66,22.93,22.2,22.31,174032,0.0,1.0
2021-10-06,22.12,22.6273,21.78,22.46,89258,22.12,22.6273,21.78,22.46,89258,0.0,1.0
2021-10-07,21.99,22.42,21.97,22.13,161679,21.99,22.42,21.97,22.13,161679,0.0,1.0
2021-10-08,21.77,22.11,21.72,21.96,141648,21.77,22.11,21.72,21.96,141648,0.0,1.0
2021-10-11,21.35,21.8,21.11,21.8,136296,21.35,21.8,21.11,21.8,136296,0.0,1.0
2021-10-12,21.55,21.67,21.31,21.36,56646,21.55,21.67,21.31,21.36,56646,0.0,1.0
2021-10-13,21.52,21.59,21.29,21.51,102292,21.52,21.59,21.29,21.51,102292,0.0,1.0
2021-10-14,21.52,21.79,21.3,21.71,77260,21.52,21.79,21.3,21.71,77260,0.0,1.0
2021-10-15,21.36,21.95,21.29,21.89,127961,21.36,21.95,21.29,21.89,127961,0.0,1.0
2021-10-18,20.69,21.28,20.66,21.27,70159,20.69,21.28,20.66,21.27,70159,0.0,1.0
2021-10-19,21.07,21.15,20.6,20.6,84619,21.07,21.15,20.6,20.6,84619,0.0,1.0
2021-10-20,21.18,21.21,20.78,21.13,71844,21.18,21.21,20.78,21.13,71844,0.0,1.0
2021-10-21,21.09,21.37,21.03,21.18,113759,21.09,21.37,21.03,21.18,113759,0.0,1.0
2021-10-22,21.04,21.39,20.89,21.05,65303,21.04,21.39,20.89,21.05,65303,0.0,1.0
2021-10-25,21.24,21.345,20.85,21.08,74640,21.24,21.345,20.85,21.08,74640,0.0,1.0
2021-10-26,21.13,21.32,21.0,21.23,82996,21.13,21.32,21.0,21.23,82996,0.0,1.0
2021-10-27,20.67,21.02,20.62,21.0,98371,20.67,21.02,20.62,21.0,98371,0.0,1.0
2021-10-28,20.49,20.82,20.33,20.68,193816,20.49,20.82,20.33,20.68,193816,0.0,1.0
2021-10-29,20.64,20.68,20.085,20.38,97502,20.64,20.68,20.085,20.38,97502,0.0,1.0
2021-11-01,21.03,21.28,20.57,20.82,106714,21.03,21.28,20.57,20.82,106714,0.0,1.0
2021-11-02,20.82,21.18,20.55,21.18,77726,20.82,21.18,20.55,21.18,77726,0.0,1.0
2021-11-03,21.27,21.37,20.795,20.85,86882,21.27,21.37,20.795,20.85,86882,0.0,1.0
2021-11-04,21.21,21.42,20.78,21.33,120277,21.21,21.42,20.78,21.33,120277,0.0,1.0
2021-11-05,22.18,23.14,21.5,21.5,224563,22.18,23.14,21.5,21.5,224563,0.0,1.0
2021-11-08,22.25,22.6,21.81,22.2,164647,22.25,22.6,21.81,22.2,164647,0.0,1.0
2021-11-09,21.82,22.4221,21.28,22.24,139370,21.82,22.4221,21.28,22.24,139370,0.0,1.0
2021-11-10,21.32,21.765,21.06,21.66,127561,21.32,21.765,21.06,21.66,127561,0.0,1.0
2021-11-11,20.88,21.35,20.84,21.35,138639,20.88,21.35,20.84,21.35,138639,0.0,1.0
2021-11-12,20.24,21.08,20.21,21.08,185882,20.24,21.08,20.21,21.08,185882,0.0,1.0
2021-11-15,19.87,20.35,19.69,20.35,175273,19.87,20.35,19.69,20.35,175273,0.0,1.0
2021-11-16,19.55,20.0789,19.44,19.6,214058,19.55,20.0789,19.44,19.6,214058,0.0,1.0
2021-11-17,19.69,19.86,19.35,19.42,179285,19.69,19.86,19.35,19.42,179285,0.0,1.0
2021-11-18,19.22,19.75,18.735,19.64,229131,19.22,19.75,18.735,19.64,229131,0.0,1.0
2021-11-19,18.95,19.08,18.58,18.99,176950,18.95,19.08,18.58,18.99,176950,0.0,1.0
2021-11-22,18.84,19.21,18.62,19.05,185276,18.84,19.21,18.62,19.05,185276,0.0,1.0
2021-11-23,18.37,18.77,18.18,18.72,239844,18.37,18.77,18.18,18.72,239844,0.0,1.0
2021-11-24,18.84,18.96,18.15,18.21,118285,18.84,18.96,18.15,18.21,118285,0.0,1.0
2021-11-26,18.31,18.505,17.6,18.34,200491,18.31,18.505,17.6,18.34,200491,0.0,1.0
2021-11-29,17.36,18.68,17.27,18.61,224389,17.36,18.68,17.27,18.61,224389,0.0,1.0
2021-11-30,17.19,17.59,16.95,17.25,223430,17.19,17.59,16.95,17.25,223430,0.0,1.0
2021-12-01,17.8,18.175,17.735,17.88,257171,17.8,18.175,17.735,17.88,257171,0.0,1.0
2021-12-02,18.61,18.65,17.81,18.03,268686,18.61,18.65,17.81,18.03,268686,0.0,1.0
2021-12-03,17.84,18.9408,17.59,18.81,192248,17.84,18.9408,17.59,18.81,192248,0.0,1.0
2021-12-06,18.46,18.77,17.78,18.0,146298,18.46,18.77,17.78,18.0,146298,0.0,1.0
2021-12-07,18.64,19.07,18.52,18.6,115090,18.64,19.07,18.52,18.6,115090,0.0,1.0
2021-12-08,18.76,18.87,18.41,18.61,113479,18.76,18.87,18.41,18.61,113479,0.0,1.0
2021-12-09,18.82,19.08,18.44,18.67,170250,18.82,19.08,18.44,18.67,170250,0.0,1.0
2021-12-10,18.43,19.11,18.36,18.98,118487,18.43,19.11,18.36,18.98,118487,0.0,1.0
2021-12-13,18.31,18.58,17.91,18.39,169368,18.31,18.58,17.91,18.39,169368,0.0,1.0
2021-12-14,18.37,18.67,18.2,18.3,158078,18.37,18.67,18.2,18.3,158078,0.0,1.0
2021-12-15,18.86,18.95,18.26,18.45,217220,18.86,18.95,18.26,18.45,217220,0.0,1.0
2021-12-16,18.39,19.34,18.32,18.99,202181,18.39,19.34,18.32,18.99,202181,0.0,1.0
2021-12-17,19.29,19.5,18.55,18.79,1216814,19.29,19.5,18.55,18.79,1216814,0.0,1.0
2021-12-20,19.1,19.28,18.55,19.01,184460,19.1,19.28,18.55,19.01,184460,0.0,1.0
2021-12-21,19.59,19.77,18.9,19.25,170633,19.59,19.77,18.9,19.25,170633,0.0,1.0
2021-12-22,19.93,19.95,19.545,19.545,126867,19.93,19.95,19.545,19.545,126867,0.0,1.0
2021-12-23,20.35,20.38,19.885,20.0,120257,20.35,20.38,19.885,20.0,120257,0.0,1.0
2021-12-27,20.82,21.02,20.36,20.36,210520,20.82,21.02,20.36,20.36,210520,0.0,1.0
2021-12-28,20.15,20.85,19.87,20.85,159808,20.15,20.85,19.87,20.85,159808,0.0,1.0
2021-12-29,20.25,20.3339,19.8761,20.13,190159,20.25,20.3339,19.8761,20.13,190159,0.0,1.0
2021-12-30,20.43,20.65,20.22,20.22,105643,20.43,20.65,20.22,20.22,105643,0.0,1.0
2021-12-31,20.35,20.78,20.31,20.5,164604,20.35,20.78,20.31,20.5,164604,0.0,1.0
2022-01-03,21.72,21.76,20.22,20.39,213913,21.72,21.76,20.22,20.39,213913,0.0,1.0
2022-01-04,21.66,22.0,21.59,21.7,155889,21.66,22.0,21.59,21.7,155889,0.0,1.0
2022-01-05,21.38,22.005,21.33,21.65,173468,21.38,22.005,21.33,21.65,173468,0.0,1.0
2022-01-06,21.32,21.6493,20.88,21.37,144869,21.32,21.6493,20.88,21.37,144869,0.0,1.0
2022-01-07,20.34,21.29,20.105,20.93,198240,20.34,21.29,20.105,20.93,198240,0.0,1.0
2022-01-10,20.34,20.68,19.7,20.15,165272,20.34,20.68,19.7,20.15,165272,0.0,1.0
2022-01-11,19.58,20.3849,19.53,20.24,483981,19.58,20.3849,19.53,20.24,483981,0.0,1.0
2022-01-12,18.63,19.5,18.51,19.26,225958,18.63,19.5,18.51,19.26,225958,0.0,1.0
2022-01-13,18.64,19.11,18.51,18.69,230922,18.64,19.11,18.51,18.69,230922,0.0,1.0
2022-01-14,19.15,19.31,18.03,18.08,144051,19.15,19.31,18.03,18.08,144051,0.0,1.0
2022-01-18,18.22,18.91,18.14,18.89,120595,18.22,18.91,18.14,18.89,120595,0.0,1.0
2022-01-19,17.98,18.77,17.82,18.12,161287,17.98,18.77,17.82,18.12,161287,0.0,1.0
2022-01-20,17.63,18.515,17.57,17.87,100052,17.63,18.515,17.57,17.87,100052,0.0,1.0
2022-01-21,17.88,18.22,17.49,17.64,257460,17.88,18.22,17.49,17.64,257460,0.0,1.0
2022-01-24,18.72,19.02,17.33,17.33,152439,18.72,19.02,17.33,17.33,152439,0.0,1.0
2022-01-25,18.18,18.89,17.31,18.36,236577,18.18,18.89,17.31,18.36,236577,0.0,1.0
2022-01-26,17.56,18.325,17.36,18.26,172387,17.56,18.325,17.36,18.26,172387,0.0,1.0
2022-01-27,17.04,18.12,16.77,17.37,195262,17.04,18.12,16.77,17.37,195262,0.0,1.0
2022-01-28,17.29,17.32,16.61,16.91,238949,17.29,17.32,16.61,16.91,238949,0.0,1.0
2022-01-31,17.8,17.97,17.2,17.29,161499,17.8,17.97,17.2,17.29,161499,0.0,1.0
2022-02-01,17.78,18.15,17.19,18.03,216276,17.78,18.15,17.19,18.03,216276,0.0,1.0
2022-02-02,17.26,17.8,17.0,17.8,201713,17.26,17.8,17.0,17.8,201713,0.0,1.0
2022-02-03,16.95,17.39,16.87,17.06,212940,16.95,17.39,16.87,17.06,212940,0.0,1.0
2022-02-04,17.22,17.3,16.58,16.89,117412,17.22,17.3,16.58,16.89,117412,0.0,1.0
2022-02-07,17.38,17.92,16.9,17.2,121307,17.38,17.92,16.9,17.2,121307,0.0,1.0
2022-02-08,17.91,17.98,17.4,17.56,80060,17.91,17.98,17.4,17.56,80060,0.0,1.0
2022-02-09,18.13,18.7,17.9304,18.17,105283,18.13,18.7,17.9304,18.17,105283,0.0,1.0
2022-02-10,17.74,18.11,17.625,17.71,164475,17.74,18.11,17.625,17.71,164475,0.0,1.0
2022-02-11,17.7,18.5005,17.33,17.94,93585,17.7,18.5005,17.33,17.94,93585,0.0,1.0
2022-02-14,17.71,18.05,17.57,17.79,128902,17.71,18.05,17.57,17.79,128902,0.0,1.0
2022-02-15,18.0,18.2,17.85,17.98,125307,18.0,18.2,17.85,17.98,125307,0.0,1.0
2022-02-16,17.76,18.0,17.39,18.0,167389,17.76,18.0,17.39,18.0,167389,0.0,1.0
2022-02-17,17.5,17.7099,17.23,17.57,101520,17.5,17.7099,17.23,17.57,101520,0.0,1.0
2022-02-18,17.75,17.81,16.56,17.35,344989,17.75,17.81,16.56,17.35,344989,0.0,1.0
2022-02-22,17.45,18.4,17.4,17.67,184089,17.45,18.4,17.4,17.67,184089,0.0,1.0
2022-02-23,18.44,18.6,17.47,17.52,185937,18.44,18.6,17.47,17.52,185937,0.0,1.0
2022-02-24,19.32,19.37,18.055,18.28,145823,19.32,19.37,18.055,18.28,145823,0.0,1.0
2022-02-25,19.35,19.49,18.76,19.31,141665,19.35,19.49,18.76,19.31,141665,0.0,1.0
2022-02-28,19.55,20.1,19.25,19.25,254987,19.55,20.1,19.25,19.25,254987,0.0,1.0
2022-03-01,19.89,20.08,19.68,19.91,166148,19.89,20.08,19.68,19.91,166148,0.0,1.0
2022-03-02,20.8,20.9,20.1,20.16,152116,20.8,20.9,20.1,20.16,152116,0.0,1.0
2022-03-03,21.16,22.04,20.855,21.32,299939,21.16,22.04,20.855,21.32,299939,0.0,1.0
2022-03-04,21.69,21.73,20.73,20.83,119989,21.69,21.73,20.73,20.83,119989,0.0,1.0
2022-03-07,21.31,21.665,21.3,21.37,171570,21.31,21.665,21.3,21.37,171570,0.0,1.0
2022-03-08,20.32,21.68,19.93,21.51,261675,20.32,21.68,19.93,21.51,261675,0.0,1.0
2022-03-09,20.73,20.76,19.91,20.46,215929,20.73,20.76,19.91,20.46,215929,0.0,1.0
2022-03-10,20.55,20.65,20.02,20.34,104594,20.55,20.65,20.02,20.34,104594,0.0,1.0
2022-03-11,19.61,20.9082,19.58,20.76,153906,19.61,20.9082,19.58,20.76,153906,0.0,1.0
2022-03-14,19.25,19.76,19.07,19.69,151530,19.25,19.76,19.07,19.69,151530,0.0,1.0
2022-03-15,19.52,19.74,19.115,19.47,99670,19.52,19.74,19.115,19.47,99670,0.0,1.0
2022-03-16,20.39,20.46,19.7,19.82,238726,20.39,20.46,19.7,19.82,238726,0.0,1.0
2022-03-17,21.54,21.66,20.01,20.24,175593,21.54,21.66,20.01,20.24,175593,0.0,1.0
2022-03-18,21.74,21.8514,21.3,21.66,429570,21.74,21.8514,21.3,21.66,429570,0.0,1.0
2022-03-21,20.86,21.7619,20.685,21.65,97858,20.86,21.7619,20.685,21.65,97858,0.0,1.0
2022-03-22,20.64,21.14,20.57,20.75,61407,20.64,21.14,20.57,20.75,61407,0.0,1.0
2022-03-23,19.79,20.34,19.34,20.34,238970,19.79,20.34,19.34,20.34,238970,0.0,1.0
2022-03-24,20.25,20.26,19.6,19.66,174244,20.25,20.26,19.6,19.66,174244,0.0,1.0
2022-03-25,20.49,21.0,20.06,20.26,137272,20.49,21.0,20.06,20.26,137272,0.0,1.0
2022-03-28,20.56,20.66,20.3,20.3,161732,20.56,20.66,20.3,20.3,161732,0.0,1.0
2022-03-29,21.09,21.36,20.81,21.04,254546,21.09,21.36,20.81,21.04,254546,0.0,1.0
2022-03-30,21.49,21.57,21.03,21.11,210910,21.49,21.57,21.03,21.11,210910,0.0,1.0
2022-03-31,21.38,21.72,21.22,21.23,214284,21.38,21.72,21.22,21.23,214284,0.0,1.0
2022-04-01,21.66,21.9,21.38,21.51,205483,21.66,21.9,21.38,21.51,205483,0.0,1.0
2022-04-04,21.36,21.76,20.86,21.76,207071,21.36,21.76,20.86,21.76,207071,0.0,1.0
2022-04-05,21.33,22.0,21.3,21.39,142701,21.33,22.0,21.3,21.39,142701,0.0,1.0
2022-04-06,21.84,21.95,20.98,21.29,304337,21.84,21.95,20.98,21.29,304337,0.0,1.0
2022-04-07,22.5,22.5,21.6,21.94,335898,22.5,22.5,21.6,21.94,335898,0.0,1.0
2022-04-08,22.18,22.75,21.87,22.54,273353,22.18,22.75,21.87,22.54,273353,0.0,1.0
2022-04-11,20.96,22.18,20.87,22.18,229293,20.96,22.18,20.87,22.18,229293,0.0,1.0
2022-04-12,20.97,21.4,20.94,21.19,519031,20.97,21.4,20.94,21.19,519031,0.0,1.0
2022-04-13,21.5,21.79,20.86,21.07,247834,21.5,21.79,20.86,21.07,247834,0.0,1.0
2022-04-14,22.16,22.2,21.42,21.64,195451,22.16,22.2,21.42,21.64,195451,0.0,1.0
2022-04-18,21.47,22.95,21.38,22.13,195059,21.47,22.95,21.38,22.13,195059,0.0,1.0
2022-04-19,22.42,22.69,21.63,21.76,239521,22.42,22.69,21.63,21.76,239521,0.0,1.0
2022-04-20,22.6,23.07,22.39,22.78,196226,22.6,23.07,22.39,22.78,196226,0.0,1.0
2022-04-21,22.66,22.82,22.27,22.74,310643,22.66,22.82,22.27,22.74,310643,0.0,1.0
2022-04-22,21.72,22.98,21.67,22.44,272536,21.72,22.98,21.67,22.44,272536,0.0,1.0
2022-04-25,22.91,22.95,22.0,22.0,340546,22.91,22.95,22.0,22.0,340546,0.0,1.0
2022-04-26,21.83,22.83,21.81,22.66,215797,21.83,22.83,21.81,22.66,215797,0.0,1.0
2022-04-27,20.94,22.08,20.79,21.64,269086,20.94,22.08,20.79,21.64,269086,0.0,1.0
2022-04-28,20.71,21.33,20.22,21.33,197667,20.71,21.33,20.22,21.33,197667,0.0,1.0
2022-04-29,20.29,21.12,20.23,20.52,157903,20.29,21.12,20.23,20.52,157903,0.0,1.0
2022-05-02,20.4,20.83,20.13,20.33,187816,20.4,20.83,20.13,20.33,187816,0.0,1.0
2022-05-03,20.35,20.59,20.01,20.28,190768,20.35,20.59,20.01,20.28,190768,0.0,1.0
2022-05-04,20.7,20.81,20.06,20.41,207152,20.7,20.81,20.06,20.41,207152,0.0,1.0
2022-05-05,19.16,20.84,18.9,20.32,203521,19.16,20.84,18.9,20.32,203521,0.0,1.0
2022-05-06,18.34,20.15,17.95,19.55,335123,18.34,20.15,17.95,19.55,335123,0.0,1.0
2022-05-09,16.52,18.63,16.24,18.08,238564,16.52,18.63,16.24,18.08,238564,0.0,1.0
2022-05-10,16.22,16.76,15.96,16.68,348686,16.22,16.76,15.96,16.68,348686,0.0,1.0
2022-05-11,15.74,17.1,15.62,16.21,212404,15.74,17.1,15.62,16.21,212404,0.0,1.0
2022-05-12,15.73,16.15,15.44,15.71,244270,15.73,16.15,15.44,15.71,244270,0.0,1.0
2022-05-13,16.41,16.52,15.91,15.91,132985,16.41,16.52,15.91,15.91,132985,0.0,1.0
2022-05-16,17.24,17.39,16.42,16.54,247558,17.24,17.39,16.42,16.54,247558,0.0,1.0
2022-05-17,18.26,18.57,17.57,17.57,237186,18.26,18.57,17.57,17.57,237186,0.0,1.0
2022-05-18,18.48,19.12,18.2,18.31,343414,18.48,19.12,18.2,18.31,343414,0.0,1.0
2022-05-19,18.07,18.68,17.73,18.36,252824,18.07,18.68,17.73,18.36,252824,0.0,1.0
2022-05-20,18.84,18.99,18.25,18.45,205311,18.84,18.99,18.25,18.45,205311,0.0,1.0
2022-05-23,18.75,19.27,18.54,19.15,179151,18.75,19.27,18.54,19.15,179151,0.0,1.0
2022-05-24,18.29,18.78,18.18,18.54,153613,18.29,18.78,18.18,18.54,153613,0.0,1.0
2022-05-25,18.74,18.93,18.21,18.21,119529,18.74,18.93,18.21,18.21,119529,0.0,1.0
2022-05-26,19.07,19.29,18.99,18.99,102025,19.07,19.29,18.99,18.99,102025,0.0,1.0
2022-05-27,19.47,19.82,18.99,19.21,97830,19.47,19.82,18.99,19.21,97830,0.0,1.0
2022-05-31,19.56,19.695,18.98,19.11,155775,19.56,19.695,18.98,19.11,155775,0.0,1.0
2022-06-01,19.04,19.585,18.72,19.33,181991,19.04,19.585,18.72,19.33,181991,0.0,1.0
2022-06-02,19.09,19.34,18.76,18.76,223914,19.09,19.34,18.76,18.76,223914,0.0,1.0
2022-06-03,18.14,18.85,18.1,18.78,115003,18.14,18.85,18.1,18.78,115003,0.0,1.0
2022-06-06,18.03,18.54,17.92,18.43,98215,18.03,18.54,17.92,18.43,98215,0.0,1.0
2022-06-07,18.0,18.2702,17.855,17.96,164995,18.0,18.2702,17.855,17.96,164995,0.0,1.0
2022-06-08,17.89,18.05,17.77,17.87,242174,17.89,18.05,17.77,17.87,242174,0.0,1.0
2022-06-09,17.53,17.875,17.42,17.79,182006,17.53,17.875,17.42,17.79,182006,0.0,1.0
2022-06-10,17.47,17.78,16.9,16.97,146647,17.47,17.78,16.9,16.97,146647,0.0,1.0
2022-06-13,16.62,17.12,16.51,16.86,138487,16.62,17.12,16.51,16.86,138487,0.0,1.0
2022-06-14,16.26,16.73,16.01,16.66,152002,16.26,16.73,16.01,16.66,152002,0.0,1.0
2022-06-15,16.76,16.98,16.41,16.54,222758,16.76,16.98,16.41,16.54,222758,0.0,1.0
2022-06-16,16.29,16.72,15.88,16.55,151833,16.29,16.72,15.88,16.55,151833,0.0,1.0
2022-06-17,16.58,17.13,16.54,16.54,395387,16.58,17.13,16.54,16.54,395387,0.0,1.0
2022-06-21,16.94,17.16,16.605,16.86,262738,16.94,17.16,16.605,16.86,262738,0.0,1.0
2022-06-22,18.67,18.8,17.08,17.08,491747,18.67,18.8,17.08,17.08,491747,0.0,1.0
2022-06-23,19.13,19.38,18.61,18.76,673205,19.13,19.38,18.61,18.76,673205,0.0,1.0
2022-06-24,19.39,20.2,19.25,19.35,599705,19.39,20.2,19.25,19.35,599705,0.0,1.0
2022-06-27,19.3,19.6,18.825,19.56,214724,19.3,19.6,18.825,19.56,214724,0.0,1.0
2022-06-28,18.64,19.71,18.58,19.44,177492,18.64,19.71,18.58,19.44,177492,0.0,1.0
2022-06-29,18.71,18.86,18.13,18.61,134701,18.71,18.86,18.13,18.61,134701,0.0,1.0
2022-06-30,18.88,19.21,18.21,18.51,164539,18.88,19.21,18.21,18.51,164539,0.0,1.0
2022-07-01,19.21,19.49,18.685,18.8,173409,19.21,19.49,18.685,18.8,173409,0.0,1.0
2022-07-05,19.39,19.43,18.54,18.84,233977,19.39,19.43,18.54,18.84,233977,0.0,1.0
2022-07-06,19.33,19.66,19.17,19.4,238355,19.33,19.66,19.17,19.4,238355,0.0,1.0
2022-07-07,19.48,19.75,19.3,19.51,183102,19.48,19.75,19.3,19.51,183102,0.0,1.0
2022-07-08,19.08,19.5514,18.87,19.22,100356,19.08,19.5514,18.87,19.22,100356,0.0,1.0
2022-07-11,18.31,19.15,18.27,18.83,63006,18.31,19.15,18.27,18.83,63006,0.0,1.0
2022-07-12,18.45,18.58,18.1347,18.4,88137,18.45,18.58,18.1347,18.4,88137,0.0,1.0
2022-07-13,18.28,18.42,17.93,18.24,103732,18.28,18.42,17.93,18.24,103732,0.0,1.0
2022-07-14,18.29,18.33,17.92,18.0,83472,18.29,18.33,17.92,18.0,83472,0.0,1.0
2022-07-15,18.44,18.64,18.13,18.64,135119,18.44,18.64,18.13,18.64,135119,0.0,1.0
2022-07-18,18.16,18.7699,17.99,18.57,145270,18.16,18.7699,17.99,18.57,145270,0.0,1.0
2022-07-19,18.87,19.0,18.24,18.47,200974,18.87,19.0,18.24,18.47,200974,0.0,1.0
2022-07-20,19.03,19.27,18.9,18.98,178344,19.03,19.27,18.9,18.98,178344,0.0,1.0
2022-07-21,19.52,19.55,18.65,18.73,143344,19.52,19.55,18.65,18.73,143344,0.0,1.0
2022-07-22,19.76,19.9,19.485,19.52,152927,19.76,19.9,19.485,19.52,152927,0.0,1.0
2022-07-25,19.98,20.24,19.7,19.8,236518,19.98,20.24,19.7,19.8,236518,0.0,1.0
2022-07-26,19.7,20.02,19.445,19.86,85261,19.7,20.02,19.445,19.86,85261,0.0,1.0
2022-07-27,20.12,20.24,19.58,19.58,177647,20.12,20.24,19.58,19.58,177647,0.0,1.0
2022-07-28,19.62,20.21,19.5,20.21,202543,19.62,20.21,19.5,20.21,202543,0.0,1.0
2022-07-29,19.6,19.84,19.33,19.66,264454,19.6,19.84,19.33,19.66,264454,0.0,1.0
2022-08-01,20.1,20.24,19.26,19.39,273835,20.1,20.24,19.26,19.39,273835,0.0,1.0
2022-08-02,20.55,20.7,20.15,20.19,151443,20.55,20.7,20.15,20.19,151443,0.0,1.0
2022-08-03,21.57,21.95,20.43,20.69,339054,21.57,21.95,20.43,20.69,339054,0.0,1.0
2022-08-04,21.76,21.93,21.07,21.82,173123,21.76,21.93,21.07,21.82,173123,0.0,1.0
2022-08-05,21.19,21.91,20.2,20.95,224162,21.19,21.91,20.2,20.95,224162,0.0,1.0
2022-08-08,21.95,21.98,21.22,21.34,213143,21.95,21.98,21.22,21.34,213143,0.0,1.0
2022-08-09,21.32,21.98,21.23,21.7,169346,21.32,21.98,21.23,21.7,169346,0.0,1.0
2022-08-10,21.9,21.98,21.53,21.75,178066,21.9,21.98,21.53,21.75,178066,0.0,1.0
2022-08-11,21.76,22.17,21.65,21.98,284966,21.76,22.17,21.65,21.98,284966,0.0,1.0
2022-08-12,22.72,22.74,21.775,21.9,188633,22.72,22.74,21.775,21.9,188633,0.0,1.0
2022-08-15,23.25,23.25,22.49,22.52,231264,23.25,23.25,22.49,22.52,231264,0.0,1.0
2022-08-16,23.15,23.43,22.75,23.35,264591,23.15,23.43,22.75,23.35,264591,0.0,1.0
2022-08-17,23.02,23.17,22.66,22.85,326229,23.02,23.17,22.66,22.85,326229,0.0,1.0
2022-08-18,22.45,22.965,22.33,22.91,171376,22.45,22.965,22.33,22.91,171376,0.0,1.0
2022-08-19,22.37,22.615,21.97,22.45,244140,22.37,22.615,21.97,22.45,244140,0.0,1.0
2022-08-22,22.21,22.34,22.01,22.01,142691,22.21,22.34,22.01,22.01,142691,0.0,1.0
2022-08-23,21.99,22.07,21.39,22.07,221608,21.99,22.07,21.39,22.07,221608,0.0,1.0
2022-08-24,22.35,22.8,21.77,22.12,226409,22.35,22.8,21.77,22.12,226409,0.0,1.0
2022-08-25,22.89,22.91,21.8959,22.44,170150,22.89,22.91,21.8959,22.44,170150,0.0,1.0
2022-08-26,21.95,22.9,21.83,22.52,171913,21.95,22.9,21.83,22.52,171913,0.0,1.0
2022-08-29,22.05,22.07,21.3883,21.69,247598,22.05,22.07,21.3883,21.69,247598,0.0,1.0
2022-08-30,21.89,22.18,21.72,22.05,153498,21.89,22.18,21.72,22.05,153498,0.0,1.0
2022-08-31,22.16,22.3,21.91,21.92,163871,22.16,22.3,21.91,21.92,163871,0.0,1.0
2022-09-01,21.27,22.14,21.11,21.83,190763,21.27,22.14,21.11,21.83,190763,0.0,1.0
2022-09-02,20.73,21.53,20.64,21.51,86001,20.73,21.53,20.64,21.51,86001,0.0,1.0
2022-09-06,20.6,21.02,20.44,20.87,210065,20.6,21.02,20.44,20.87,210065,0.0,1.0
2022-09-07,21.6,21.67,20.59,20.81,194881,21.6,21.67,20.59,20.81,194881,0.0,1.0
2022-09-08,21.91,21.91,21.36,21.36,185240,21.91,21.91,21.36,21.36,185240,0.0,1.0
2022-09-09,22.25,22.415,21.95,22.04,117170,22.25,22.415,21.95,22.04,117170,0.0,1.0
2022-09-12,22.15,22.45,22.0,22.28,168197,22.15,22.45,22.0,22.28,168197,0.0,1.0
2022-09-13,21.44,21.99,21.36,21.62,149249,21.44,21.99,21.36,21.62,149249,0.0,1.0
2022-09-14,22.27,22.34,21.15,21.46,194449,22.27,22.34,21.15,21.46,194449,0.0,1.0
2022-09-15,21.19,22.305,21.01,22.0,131838,21.19,22.305,21.01,22.0,131838,0.0,1.0
2022-09-16,21.07,21.13,20.51,21.13,300433,21.07,21.13,20.51,21.13,300433,0.0,1.0
2022-09-19,20.98,20.99,20.34,20.96,125918,20.98,20.99,20.34,20.96,125918,0.0,1.0
2022-09-20,19.98,20.7,19.8,20.7,124225,19.98,20.7,19.8,20.7,124225,0.0,1.0
2022-09-21,19.39,20.005,19.39,19.96,120299,19.39,20.005,19.39,19.96,120299,0.0,1.0
2022-09-22,18.5,19.28,18.29,19.28,226082,18.5,19.28,18.29,19.28,226082,0.0,1.0
2022-09-23,13.31,18.0,12.9001,17.54,1452512,13.31,18.0,12.9001,17.54,1452512,0.0,1.0
2022-09-26,13.72,13.96,12.905,13.32,739330,13.72,13.96,12.905,13.32,739330,0.0,1.0
2022-09-27,14.06,14.43,13.62,13.62,305012,14.06,14.43,13.62,13.62,305012,0.0,1.0
2022-09-28,14.61,14.74,13.96,14.37,382346,14.61,14.74,13.96,14.37,382346,0.0,1.0
2022-09-29,14.51,14.62,14.0,14.5,231696,14.51,14.62,14.0,14.5,231696,0.0,1.0
2022-09-30,13.84,14.69,13.83,14.63,313016,13.84,14.69,13.83,14.63,313016,0.0,1.0
2022-10-03,13.9,14.11,13.6,13.98,405748,13.9,14.11,13.6,13.98,405748,0.0,1.0
2022-10-04,13.56,14.295,13.51,14.28,430856,13.56,14.295,13.51,14.28,430856,0.0,1.0
2022-10-05,12.87,13.58,12.6,13.5,487653,12.87,13.58,12.6,13.5,487653,0.0,1.0
2022-10-06,11.98,13.04,11.93,12.98,484182,11.98,13.04,11.93,12.98,484182,0.0,1.0
2022-10-07,11.59,12.0,11.24,11.77,658856,11.59,12.0,11.24,11.77,658856,0.0,1.0
2022-10-10,11.35,11.85,11.13,11.61,596126,11.35,11.85,11.13,11.61,596126,0.0,1.0
2022-10-11,10.41,11.35,10.33,11.29,392151,10.41,11.35,10.33,11.29,392151,0.0,1.0
2022-10-12,10.12,10.35,9.64,10.35,629061,10.12,10.35,9.64,10.35,629061,0.0,1.0
2022-10-13,10.77,10.8,9.86,9.98,381251,10.77,10.8,9.86,9.98,381251,0.0,1.0
2022-10-14,10.42,10.9705,10.37,10.87,403082,10.42,10.9705,10.37,10.87,403082,0.0,1.0
2022-10-17,11.0,11.07,10.5,10.5,277354,11.0,11.07,10.5,10.5,277354,0.0,1.0
2022-10-18,10.71,11.5894,10.66,11.21,729721,10.71,11.5894,10.66,11.21,729721,0.0,1.0
2022-10-19,10.41,10.59,10.075,10.58,1145660,10.41,10.59,10.075,10.58,1145660,0.0,1.0
2022-10-20,10.34,10.62,10.29,10.42,229128,10.34,10.62,10.29,10.42,229128,0.0,1.0
2022-10-21,10.04,10.48,10.03,10.48,235588,10.04,10.48,10.03,10.48,235588,0.0,1.0
2022-10-24,10.01,10.2,9.83,10.11,243202,10.01,10.2,9.83,10.11,243202,0.0,1.0
2022-10-25,10.68,10.69,10.0,10.0,357734,10.68,10.69,10.0,10.0,357734,0.0,1.0
2022-10-26,11.13,11.19,10.48,10.8,319730,11.13,11.19,10.48,10.8,319730,0.0,1.0
2022-10-27,11.11,11.28,11.025,11.25,268616,11.11,11.28,11.025,11.25,268616,0.0,1.0
2022-10-28,11.31,11.4,11.06,11.16,295470,11.31,11.4,11.06,11.16,295470,0.0,1.0
2022-10-31,11.16,11.31,11.0,11.21,273676,11.16,11.31,11.0,11.21,273676,0.0,1.0
2022-11-01,11.55,11.555,11.06,11.29,261094,11.55,11.555,11.06,11.29,261094,0.0,1.0
2022-11-02,11.4,11.955,11.32,11.73,413801,11.4,11.955,11.32,11.73,413801,0.0,1.0
2022-11-03,11.4,11.5801,11.07,11.11,282215,11.4,11.5801,11.07,11.11,282215,0.0,1.0
2022-11-04,11.18,11.53,10.6113,11.17,498930,11.18,11.53,10.6113,11.17,498930,0.0,1.0
2022-11-07,11.34,11.35,10.9,11.24,418006,11.34,11.35,10.9,11.24,418006,0.0,1.0
2022-11-08,11.03,11.26,10.715,11.25,340304,11.03,11.26,10.715,11.25,340304,0.0,1.0
2022-11-09,10.99,11.405,10.77,10.94,234710,10.99,11.405,10.77,10.94,234710,0.0,1.0
2022-11-10,12.1,12.19,11.365,11.5,288460,12.1,12.19,11.365,11.5,288460,0.0,1.0
2022-11-11,12.19,12.48,12.02,12.16,293844,12.19,12.48,12.02,12.16,293844,0.0,1.0
2022-11-14,12.5,12.565,12.03,12.03,291180,12.5,12.565,12.03,12.03,291180,0.0,1.0
2022-11-15,12.59,12.95,12.35,12.73,175080,12.59,12.95,12.35,12.73,175080,0.0,1.0
2022-11-16,12.84,12.99,12.1429,12.53,284750,12.84,12.99,12.1429,12.53,284750,0.0,1.0
2022-11-17,12.83,13.02,12.4345,12.61,283636,12.83,13.02,12.4345,12.61,283636,0.0,1.0
2022-11-18,12.87,13.41,12.8,13.1,226635,12.87,13.41,12.8,13.1,226635,0.0,1.0
2022-11-21,12.65,13.0,12.59,12.81,173837,12.65,13.0,12.59,12.81,173837,0.0,1.0
2022-11-22,12.45,12.94,12.26,12.83,152831,12.45,12.94,12.26,12.83,152831,0.0,1.0
2022-11-23,12.89,12.92,12.46,12.51,112338,12.89,12.92,12.46,12.51,112338,0.0,1.0
2022-11-25,13.02,13.09,12.68,12.68,52422,13.02,13.09,12.68,12.68,52422,0.0,1.0
2022-11-28,12.67,13.04,12.53,12.96,161783,12.67,13.04,12.53,12.96,161783,0.0,1.0
2022-11-29,12.1,12.755,12.08,12.65,184220,12.1,12.755,12.08,12.65,184220,0.0,1.0
2022-11-30,12.79,12.91,11.9479,12.1,543796,12.79,12.91,11.9479,12.1,543796,0.0,1.0
2022-12-01,13.35,13.47,12.95,12.95,187490,13.35,13.47,12.95,12.95,187490,0.0,1.0
2022-12-02,13.53,13.58,13.06,13.06,122720,13.53,13.58,13.06,13.06,122720,0.0,1.0
2022-12-05,13.29,13.67,13.07,13.41,243061,13.29,13.67,13.07,13.41,243061,0.0,1.0
2022-12-06,13.02,13.36,12.95,13.25,89995,13.02,13.36,12.95,13.25,89995,0.0,1.0
2022-12-07,12.68,13.1,12.66,12.94,151647,12.68,13.1,12.66,12.94,151647,0.0,1.0
2022-12-08,13.07,13.09,12.58,12.82,126696,13.07,13.09,12.58,12.82,126696,0.0,1.0
2022-12-09,12.97,13.285,12.97,13.01,87531,12.97,13.285,12.97,13.01,87531,0.0,1.0
2022-12-12,12.93,13.255,12.89,12.99,149973,12.93,13.255,12.89,12.99,149973,0.0,1.0
2022-12-13,13.62,13.935,13.37,13.49,205801,13.62,13.935,13.37,13.49,205801,0.0,1.0
2022-12-14,13.21,13.875,12.96,13.5,157006,13.21,13.875,12.96,13.5,157006,0.0,1.0
2022-12-15,12.72,13.22,12.69,12.89,140982,12.72,13.22,12.69,12.89,140982,0.0,1.0
2022-12-16,12.74,12.79,12.23,12.5,564752,12.74,12.79,12.23,12.5,564752,0.0,1.0
2022-12-19,12.39,12.65,12.2037,12.46,193077,12.39,12.65,12.2037,12.46,193077,0.0,1.0
2022-12-20,12.31,12.64,12.26,12.33,180619,12.31,12.64,12.26,12.33,180619,0.0,1.0
2022-12-21,12.58,12.8,12.41,12.43,219018,12.58,12.8,12.41,12.43,219018,0.0,1.0
2022-12-22,12.28,12.757,12.2,12.56,175348,12.28,12.757,12.2,12.56,175348,0.0,1.0
2022-12-23,11.83,12.67,11.76,12.27,129196,11.83,12.67,11.76,12.27,129196,0.0,1.0
2022-12-27,11.83,12.1,11.39,11.81,237836,11.83,12.1,11.39,11.81,237836,0.0,1.0
2022-12-28,11.56,12.05,11.55,11.73,113100,11.56,12.05,11.55,11.73,113100,0.0,1.0
2022-12-29,12.06,12.275,11.68,11.79,157971,12.06,12.275,11.68,11.79,157971,0.0,1.0
2022-12-30,12.12,12.14,11.86,11.92,192450,12.12,12.14,11.86,11.92,192450,0.0,1.0
2023-01-03,11.77,12.5,11.61,12.3,179021,11.77,12.5,11.61,12.3,179021,0.0,1.0
2023-01-04,12.35,12.36,11.84,11.84,138887,12.35,12.36,11.84,11.84,138887,0.0,1.0
2023-01-05,12.36,12.59,12.2482,12.35,102370,12.36,12.59,12.2482,12.35,102370,0.0,1.0
2023-01-06,12.45,12.705,12.04,12.52,117614,12.45,12.705,12.04,12.52,117614,0.0,1.0
2023-01-09,12.39,12.6092,12.28,12.55,104969,12.39,12.6092,12.28,12.55,104969,0.0,1.0
2023-01-10,13.08,13.1578,12.365,12.41,142885,13.08,13.1578,12.365,12.41,142885,0.0,1.0
2023-01-11,12.66,13.26,12.56,13.06,118690,12.66,13.26,12.56,13.06,118690,0.0,1.0
2023-01-12,12.88,13.055,12.57,12.78,123842,12.88,13.055,12.57,12.78,123842,0.0,1.0
2023-01-13,12.78,12.99,12.425,12.83,169120,12.78,12.99,12.425,12.83,169120,0.0,1.0
2023-01-17,12.8,13.05,12.55,12.89,154223,12.8,13.05,12.55,12.89,154223,0.0,1.0
2023-01-18,12.6,13.23,12.53,12.93,121967,12.6,13.23,12.53,12.93,121967,0.0,1.0
2023-01-19,12.52,12.66,12.27,12.51,92595,12.52,12.66,12.27,12.51,92595,0.0,1.0
2023-01-20,12.7,12.85,12.47,12.67,117518,12.7,12.85,12.47,12.67,117518,0.0,1.0
2023-01-23,12.92,13.0025,12.56,12.65,116752,12.92,13.0025,12.56,12.65,116752,0.0,1.0
2023-01-24,12.8,13.2,12.74,12.82,81188,12.8,13.2,12.74,12.82,81188,0.0,1.0
2023-01-25,12.69,12.7,12.54,12.64,46688,12.69,12.7,12.54,12.64,46688,0.0,1.0
2023-01-26,12.51,12.72,12.23,12.72,66421,12.51,12.72,12.23,12.72,66421,0.0,1.0
2023-01-27,12.5,12.66,12.02,12.47,62500,12.5,12.66,12.02,12.47,62500,0.0,1.0
2023-01-30,12.45,12.67,12.16,12.32,91874,12.45,12.67,12.16,12.32,91874,0.0,1.0
2023-01-31,13.04,13.06,12.33,12.38,145268,13.04,13.06,12.33,12.38,145268,0.0,1.0
2023-02-01,13.14,13.38,12.89,13.05,150027,13.14,13.38,12.89,13.05,150027,0.0,1.0
2023-02-02,14.12,14.14,13.32,13.32,244788,14.12,14.14,13.32,13.32,244788,0.0,1.0
2023-02-03,14.03,14.49,13.97,14.04,202617,14.03,14.49,13.97,14.04,202617,0.0,1.0
2023-02-06,13.68,14.055,13.56,13.87,88557,13.68,14.055,13.56,13.87,88557,0.0,1.0
2023-02-07,13.91,13.94,13.4573,13.48,80830,13.91,13.94,13.4573,13.48,80830,0.0,1.0
2023-02-08,13.5,14.17,13.49,13.89,80231,13.5,14.17,13.49,13.89,80231,0.0,1.0
2023-02-09,13.36,13.77,13.155,13.72,81750,13.36,13.77,13.155,13.72,81750,0.0,1.0
2023-02-10,13.39,13.49,13.14,13.2,96202,13.39,13.49,13.14,13.2,96202,0.0,1.0
2023-02-13,13.39,13.64,13.15,13.37,100311,13.39,13.64,13.15,13.37,100311,0.0,1.0
2023-02-14,13.11,13.43,13.0,13.16,223874,13.11,13.43,13.0,13.16,223874,0.0,1.0
2023-02-15,13.38,13.44,12.97,12.97,95965,13.38,13.44,12.97,12.97,95965,0.0,1.0
2023-02-16,13.2,13.6099,13.07,13.08,110049,13.2,13.6099,13.07,13.08,110049,0.0,1.0
2023-02-17,13.96,15.18,13.67,15.18,269983,13.96,15.18,13.67,15.18,269983,0.0,1.0
2023-02-21,13.18,13.91,13.18,13.85,192866,13.18,13.91,13.18,13.85,192866,0.0,1.0
2023-02-22,13.44,13.79,13.21,13.21,146666,13.44,13.79,13.21,13.21,146666,0.0,1.0
2023-02-23,13.39,13.66,13.155,13.63,92891,13.39,13.66,13.155,13.63,92891,0.0,1.0
2023-02-24,12.94,13.12,12.69,13.1,222256,12.94,13.12,12.69,13.1,222256,0.0,1.0
2023-02-27,12.98,13.24,12.8,13.09,230017,12.98,13.24,12.8,13.09,230017,0.0,1.0
2023-02-28,13.24,13.49,12.82,12.94,210859,13.24,13.49,12.82,12.94,210859,0.0,1.0
2023-03-01,13.04,13.45,12.92,13.22,122321,13.04,13.45,12.92,13.22,122321,0.0,1.0
2023-03-02,13.86,13.89,12.81,12.82,156235,13.86,13.89,12.81,12.82,156235,0.0,1.0
2023-03-03,13.66,14.11,13.58,13.97,137691,13.66,14.11,13.58,13.97,137691,0.0,1.0
2023-03-06,12.69,13.67,12.46,13.67,150522,12.69,13.67,12.46,13.67,150522,0.0,1.0
2023-03-07,12.34,12.75,12.26,12.72,91793,12.34,12.75,12.26,12.72,91793,0.0,1.0
2023-03-08,12.5,12.525,12.22,12.4,106869,12.5,12.525,12.22,12.4,106869,0.0,1.0
2023-03-09,12.3,12.735,12.25,12.55,148039,12.3,12.735,12.25,12.55,148039,0.0,1.0
2023-03-10,11.74,12.2,11.63,12.2,131696,11.74,12.2,11.63,12.2,131696,0.0,1.0
2023-03-13,11.83,12.1,11.44,11.44,165450,11.83,12.1,11.44,11.44,165450,0.0,1.0
2023-03-14,12.12,12.21,11.865,12.21,186450,12.12,12.21,11.865,12.21,186450,0.0,1.0
2023-03-15,12.13,12.2,11.75,11.75,180960,12.13,12.2,11.75,11.75,180960,0.0,1.0
2023-03-16,12.26,12.375,11.76,11.87,145296,12.26,12.375,11.76,11.87,145296,0.0,1.0
2023-03-17,11.81,12.19,11.74,12.19,829527,11.81,12.19,11.74,12.19,829527,0.0,1.0
2023-03-20,12.03,12.24,11.895,11.91,168928,12.03,12.24,11.895,11.91,168928,0.0,1.0
2023-03-21,12.12,12.485,11.96,12.3,171615,12.12,12.485,11.96,12.3,171615,0.0,1.0
2023-03-22,11.85,12.2,11.84,12.1,126339,11.85,12.2,11.84,12.1,126339,0.0,1.0
2023-03-23,11.75,12.01,11.66,11.93,110462,11.75,12.01,11.66,11.93,110462,0.0,1.0
2023-03-24,11.93,11.97,11.6,11.61,91649,11.93,11.97,11.6,11.61,91649,0.0,1.0
2023-03-27,12.24,12.32,12.02,12.14,95948,12.24,12.32,12.02,12.14,95948,0.0,1.0
2023-03-28,12.35,12.39,12.15,12.15,94413,12.35,12.39,12.15,12.15,94413,0.0,1.0
2023-03-29,12.39,12.58,12.32,12.47,145373,12.39,12.58,12.32,12.47,145373,0.0,1.0
2023-03-30,12.54,12.57,12.3201,12.45,101299,12.54,12.57,12.3201,12.45,101299,0.0,1.0
2023-03-31,13.1,13.15,12.51,12.51,298772,13.1,13.15,12.51,12.51,298772,0.0,1.0
2023-04-03,12.78,13.1,12.57,13.1,115580,12.78,13.1,12.57,13.1,115580,0.0,1.0
2023-04-04,12.78,12.89,12.68,12.82,83521,12.78,12.89,12.68,12.82,83521,0.0,1.0
2023-04-05,13.06,13.06,12.62,12.62,86230,13.06,13.06,12.62,12.62,86230,0.0,1.0
2023-04-06,12.97,13.1705,12.92,13.14,66840,12.97,13.1705,12.92,13.14,66840,0.0,1.0
2023-04-10,13.11,13.17,12.79,12.9,181545,13.11,13.17,12.79,12.9,181545,0.0,1.0
2023-04-11,13.54,13.64,13.16,13.18,145323,13.54,13.64,13.16,13.18,145323,0.0,1.0
2023-04-12,13.49,13.92,13.43,13.64,89986,13.49,13.92,13.43,13.64,89986,0.0,1.0
2023-04-13,13.67,13.89,13.53,13.58,76078,13.67,13.89,13.53,13.58,76078,0.0,1.0
2023-04-14,13.46,13.79,13.39,13.69,61034,13.46,13.79,13.39,13.69,61034,0.0,1.0
2023-04-17,13.41,13.8,13.34,13.4,129467,13.41,13.8,13.34,13.4,129467,0.0,1.0
2023-04-18,13.3,13.54,13.02,13.45,82256,13.3,13.54,13.02,13.45,82256,0.0,1.0
2023-04-19,13.86,13.945,13.25,13.25,150670,13.86,13.945,13.25,13.25,150670,0.0,1.0
2023-04-20,14.12,14.14,13.765,13.78,139412,14.12,14.14,13.765,13.78,139412,0.0,1.0
2023-04-21,14.49,14.56,14.07,14.28,182583,14.49,14.56,14.07,14.28,182583,0.0,1.0
2023-04-24,14.07,14.66,14.01,14.53,97944,14.07,14.66,14.01,14.53,97944,0.0,1.0
2023-04-25,14.22,14.26,13.84,13.86,92442,14.22,14.26,13.84,13.86,92442,0.0,1.0
2023-04-26,14.13,14.4,14.06,14.07,89719,14.13,14.4,14.06,14.07,89719,0.0,1.0
2023-04-27,13.88,14.155,13.74,14.08,81202,13.88,14.155,13.74,14.08,81202,0.0,1.0
2023-04-28,13.87,14.02,13.73,13.82,151504,13.87,14.02,13.73,13.82,151504,0.0,1.0
2023-05-01,14.04,14.38,13.85,13.85,221063,14.04,14.38,13.85,13.85,221063,0.0,1.0
2023-05-02,13.28,13.97,13.21,13.97,137476,13.28,13.97,13.21,13.97,137476,0.0,1.0
2023-05-03,13.48,13.83,13.27,13.27,113687,13.48,13.83,13.27,13.27,113687,0.0,1.0
2023-05-04,13.35,13.385,13.04,13.29,164727,13.35,13.385,13.04,13.29,164727,0.0,1.0
2023-05-05,15.19,15.84,14.52,14.98,462508,15.19,15.84,14.52,14.98,462508,0.0,1.0
2023-05-08,14.61,15.29,14.55,15.2,319903,14.61,15.29,14.55,15.2,319903,0.0,1.0
2023-05-09,14.7,14.9,14.51,14.51,151712,14.7,14.9,14.51,14.51,151712,0.0,1.0
2023-05-10,14.81,14.95,14.52,14.9,122726,14.81,14.95,14.52,14.9,122726,0.0,1.0
2023-05-11,14.74,14.89,14.5,14.62,140591,14.74,14.89,14.5,14.62,140591,0.0,1.0
2023-05-12,14.87,14.94,14.6,14.79,76664,14.87,14.94,14.6,14.79,76664,0.0,1.0
2023-05-15,15.2,15.24,14.84,14.96,214962,15.2,15.24,14.84,14.96,214962,0.0,1.0
2023-05-16,14.73,15.05,14.58,14.91,121506,14.73,15.05,14.58,14.91,121506,0.0,1.0
2023-05-17,14.88,15.02,14.505,14.78,117351,14.88,15.02,14.505,14.78,117351,0.0,1.0
2023-05-18,14.92,14.97,14.66,14.78,87068,14.92,14.97,14.66,14.78,87068,0.0,1.0
2023-05-19,15.01,15.17,14.825,15.17,86989,15.01,15.17,14.825,15.17,86989,0.0,1.0
2023-05-22,15.06,15.2,14.87,15.03,97549,15.06,15.2,14.87,15.03,97549,0.0,1.0
2023-05-23,14.7,15.34,14.62,15.14,155715,14.7,15.34,14.62,15.14,155715,0.0,1.0
2023-05-24,14.29,14.59,14.045,14.59,131449,14.29,14.59,14.045,14.59,131449,0.0,1.0
2023-05-25,14.28,14.29,13.83,14.1,91193,14.28,14.29,13.83,14.1,91193,0.0,1.0
2023-05-26,14.66,14.7,14.17,14.21,75704,14.66,14.7,14.17,14.21,75704,0.0,1.0
2023-05-30,14.89,15.01,14.71,14.71,85196,14.89,15.01,14.71,14.71,85196,0.0,1.0
2023-05-31,14.98,15.02,14.52,14.83,197041,14.98,15.02,14.52,14.83,197041,0.0,1.0
2023-06-01,14.77,14.985,14.46,14.87,162139,14.77,14.985,14.46,14.87,162139,0.0,1.0
2023-06-02,15.29,15.33,14.79,15.04,136428,15.29,15.33,14.79,15.04,136428,0.0,1.0
2023-06-05,14.95,15.08,14.33,15.08,112800,14.95,15.08,14.33,15.08,112800,0.0,1.0
2023-06-06,15.45,15.46,14.88,14.91,170473,15.45,15.46,14.88,14.91,170473,0.0,1.0
2023-06-07,15.83,15.95,15.51,15.59,185147,15.83,15.95,15.51,15.59,185147,0.0,1.0
2023-06-08,15.49,15.75,15.37,15.74,94507,15.49,15.75,15.37,15.74,94507,0.0,1.0
2023-06-09,15.49,15.53,15.17,15.43,100786,15.49,15.53,15.17,15.43,100786,0.0,1.0
2023-06-12,15.78,15.85,15.44,15.55,135773,15.78,15.85,15.44,15.55,135773,0.0,1.0
2023-06-13,16.11,16.29,15.79,15.79,151877,16.11,16.29,15.79,15.79,151877,0.0,1.0
2023-06-14,15.88,16.3049,15.81,16.14,132178,15.88,16.3049,15.81,16.14,132178,0.0,1.0
2023-06-15,15.78,16.0716,15.69,15.82,124942,15.78,16.0716,15.69,15.82,124942,0.0,1.0
2023-06-16,16.01,16.09,15.465,16.09,528008,16.01,16.09,15.465,16.09,528008,0.0,1.0
2023-06-20,16.14,16.33,15.912,16.01,196585,16.14,16.33,15.912,16.01,196585,0.0,1.0
2023-06-21,16.03,16.427,15.825,16.12,175012,16.03,16.427,15.825,16.12,175012,0.0,1.0
2023-06-22,16.27,16.32,15.92,16.06,200328,16.27,16.32,15.92,16.06,200328,0.0,1.0
2023-06-23,15.83,16.45,15.81,16.14,1360223,15.83,16.45,15.81,16.14,1360223,0.0,1.0
2023-06-26,15.74,15.9,15.625,15.77,133292,15.74,15.9,15.625,15.77,133292,0.0,1.0
2023-06-27,16.36,16.4,15.69,15.78,130559,16.36,16.4,15.69,15.78,130559,0.0,1.0
2023-06-28,16.54,16.61,16.27,16.32,357748,16.54,16.61,16.27,16.32,357748,0.0,1.0
2023-06-29,17.23,17.26,16.6,16.6,153901,17.23,17.26,16.6,16.6,153901,0.0,1.0
2023-06-30,17.19,17.69,17.14,17.4,203610,17.19,17.69,17.14,17.4,203610,0.0,1.0
2023-07-03,17.24,17.42,17.0,17.0,93679,17.24,17.42,17.0,17.0,93679,0.0,1.0
2023-07-05,15.81,17.01,15.74,17.01,204152,15.81,17.01,15.74,17.01,204152,0.0,1.0
2023-07-06,15.29,15.71,15.26,15.64,239616,15.29,15.71,15.26,15.64,239616,0.0,1.0
2023-07-07,15.34,15.8,15.29,15.35,113315,15.34,15.8,15.29,15.35,113315,0.0,1.0
2023-07-10,15.2,15.41,15.15,15.25,267668,15.2,15.41,15.15,15.25,267668,0.0,1.0
2023-07-11,15.25,15.32,15.13,15.2,141140,15.25,15.32,15.13,15.2,141140,0.0,1.0
2023-07-12,15.75,15.95,15.46,15.58,151594,15.75,15.95,15.46,15.58,151594,0.0,1.0
2023-07-13,15.71,15.97,15.615,15.82,111794,15.71,15.97,15.615,15.82,111794,0.0,1.0
2023-07-14,15.65,15.68,15.35,15.68,107961,15.65,15.68,15.35,15.68,107961,0.0,1.0
2023-07-17,15.78,15.89,15.51,15.51,111438,15.78,15.89,15.51,15.51,111438,0.0,1.0
2023-07-18,15.95,15.99,15.65,15.83,124191,15.95,15.99,15.65,15.83,124191,0.0,1.0
2023-07-19,16.39,16.395,15.95,15.95,87294,16.39,16.395,15.95,15.95,87294,0.0,1.0
2023-07-20,16.99,17.01,16.37,16.48,103444,16.99,17.01,16.37,16.48,103444,0.0,1.0
2023-07-21,16.82,17.1,16.78,17.08,79033,16.82,17.1,16.78,17.08,79033,0.0,1.0
2023-07-24,16.79,16.84,16.58,16.8,68889,16.79,16.84,16.58,16.8,68889,0.0,1.0
2023-07-25,16.94,17.115,16.54,16.61,120920,16.94,17.115,16.54,16.61,120920,0.0,1.0
2023-07-26,17.07,17.19,16.79,16.79,66693,17.07,17.19,16.79,16.79,66693,0.0,1.0
2023-07-27,16.87,17.19,16.81,17.14,77851,16.87,17.19,16.81,17.14,77851,0.0,1.0
2023-07-28,17.08,17.23,16.94,17.02,64834,17.08,17.23,16.94,17.02,64834,0.0,1.0
2023-07-31,17.42,17.57,17.01,17.06,96470,17.42,17.57,17.01,17.06,96470,0.0,1.0
2023-08-01,17.25,17.38,17.05,17.38,76972,17.25,17.38,17.05,17.38,76972,0.0,1.0
2023-08-02,17.08,17.11,16.8,17.09,90208,17.08,17.11,16.8,17.09,90208,0.0,1.0
2023-08-03,16.79,17.16,16.71,17.03,119729,16.79,17.16,16.71,17.03,119729,0.0,1.0
2023-08-04,16.52,17.97,16.43,17.12,208463,16.52,17.97,16.43,17.12,208463,0.0,1.0
2023-08-07,17.17,17.255,16.51,16.51,134817,17.17,17.255,16.51,16.51,134817,0.0,1.0
2023-08-08,16.79,16.87,16.48,16.83,101975,16.79,16.87,16.48,16.83,101975,0.0,1.0
2023-08-09,16.56,16.74,16.39,16.74,92699,16.56,16.74,16.39,16.74,92699,0.0,1.0
2023-08-10,16.58,16.82,16.33,16.56,143870,16.58,16.82,16.33,16.56,143870,0.0,1.0
2023-08-11,16.89,16.93,16.33,16.52,101193,16.89,16.93,16.33,16.52,101193,0.0,1.0
2023-08-14,17.17,17.22,16.57,16.79,109768,17.17,17.22,16.57,16.79,109768,0.0,1.0
2023-08-15,16.55,17.14,16.47,17.02,136265,16.55,17.14,16.47,17.02,136265,0.0,1.0
2023-08-16,16.16,16.59,16.16,16.57,124273,16.16,16.59,16.16,16.57,124273,0.0,1.0
2023-08-17,15.97,16.16,15.91,16.16,120195,15.97,16.16,15.91,16.16,120195,0.0,1.0
2023-08-18,16.06,16.225,15.85,15.85,129382,16.06,16.225,15.85,15.85,129382,0.0,1.0
2023-08-21,16.41,16.82,15.97,16.0,103175,16.41,16.82,15.97,16.0,103175,0.0,1.0
2023-08-22,16.68,16.73,16.34,16.34,179065,16.68,16.73,16.34,16.34,179065,0.0,1.0
2023-08-23,17.49,17.59,16.6601,16.76,331770,17.49,17.59,16.6601,16.76,331770,0.0,1.0
2023-08-24,16.79,17.6791,16.59,17.49,1220056,16.79,17.6791,16.59,17.49,1220056,0.0,1.0
2023-08-25,16.84,17.41,16.58,17.16,411660,16.84,17.41,16.58,17.16,411660,0.0,1.0
2023-08-28,16.22,17.06,16.145,17.06,187735,16.22,17.06,16.145,17.06,187735,0.0,1.0
2023-08-29,17.2,17.22,16.14,16.3,134277,17.2,17.22,16.14,16.3,134277,0.0,1.0
2023-08-30,17.52,17.69,17.07,17.19,132148,17.52,17.69,17.07,17.19,132148,0.0,1.0
2023-08-31,16.92,17.61,16.9,17.52,243789,16.92,17.61,16.9,17.52,243789,0.0,1.0
2023-09-01,17.41,17.575,17.19,17.24,143952,17.41,17.575,17.19,17.24,143952,0.0,1.0
2023-09-05,15.47,17.21,15.26,17.1,317735,15.47,17.21,15.26,17.1,317735,0.0,1.0
2023-09-06,15.87,16.07,15.47,15.54,186861,15.87,16.07,15.47,15.54,186861,0.0,1.0
2023-09-07,15.72,15.91,15.5,15.81,219070,15.72,15.91,15.5,15.81,219070,0.0,1.0
2023-09-08,15.57,15.73,15.41,15.64,140907,15.57,15.73,15.41,15.64,140907,0.0,1.0
2023-09-11,15.73,15.935,15.57,15.67,294128,15.73,15.935,15.57,15.67,294128,0.0,1.0
2023-09-12,15.29,15.79,15.25,15.75,182523,15.29,15.79,15.25,15.75,182523,0.0,1.0
2023-09-13,15.33,15.545,15.1692,15.28,173693,15.33,15.545,15.1692,15.28,173693,0.0,1.0
2023-09-14,15.44,15.79,15.26,15.59,194958,15.44,15.79,15.26,15.59,194958,0.0,1.0
2023-09-15,14.82,15.38,14.67,15.38,1094581,14.82,15.38,14.67,15.38,1094581,0.0,1.0
2023-09-18,15.25,15.26,14.86,14.89,149041,15.25,15.26,14.86,14.89,149041,0.0,1.0
2023-09-19,15.11,15.43,15.04,15.22,131216,15.11,15.43,15.04,15.22,131216,0.0,1.0
2023-09-20,14.96,15.34,14.94,15.2,87898,14.96,15.34,14.94,15.2,87898,0.0,1.0
2023-09-21,15.06,15.07,14.58,14.79,134052,15.06,15.07,14.58,14.79,134052,0.0,1.0
2023-09-22,15.04,15.25,14.9669,15.1,102260,15.04,15.25,14.9669,15.1,102260,0.0,1.0
2023-09-25,15.21,15.25,14.8947,14.94,185715,15.21,15.25,14.8947,14.94,185715,0.0,1.0
2023-09-26,15.54,15.5738,15.07,15.17,186490,15.54,15.5738,15.07,15.17,186490,0.0,1.0
2023-09-27,15.69,15.98,15.56,15.74,161720,15.69,15.98,15.56,15.74,161720,0.0,1.0
2023-09-28,15.42,16.11,15.35,15.7,184148,15.42,16.11,15.35,15.7,184148,0.0,1.0
2023-09-29,15.16,15.55,15.15,15.55,227378,15.16,15.55,15.15,15.55,227378,0.0,1.0
2023-10-02,15.22,15.24,14.96,15.08,287764,15.22,15.24,14.96,15.08,287764,0.0,1.0
2023-10-03,15.09,15.29,15.05,15.13,94538,15.09,15.29,15.05,15.13,94538,0.0,1.0
2023-10-04,14.83,15.08,14.745,15.08,102434,14.83,15.08,14.745,15.08,102434,0.0,1.0
2023-10-05,14.4,14.96,14.23,14.79,484139,14.4,14.96,14.23,14.79,484139,0.0,1.0
2023-10-06,15.51,15.577,14.36,14.44,285103,15.51,15.577,14.36,14.44,285103,0.0,1.0
2023-10-09,15.51,15.649,15.33,15.49,118284,15.51,15.649,15.33,15.49,118284,0.0,1.0
2023-10-10,15.49,15.74,15.39,15.5,109824,15.49,15.74,15.39,15.5,109824,0.0,1.0
2023-10-11,14.74,15.505,14.66,15.41,125979,14.74,15.505,14.66,15.41,125979,0.0,1.0
2023-10-12,13.66,14.66,13.53,14.62,155365,13.66,14.66,13.53,14.62,155365,0.0,1.0
2023-10-13,13.41,13.76,13.38,13.55,245373,13.41,13.76,13.38,13.55,245373,0.0,1.0
2023-10-16,13.61,13.91,13.32,13.5,336894,13.61,13.91,13.32,13.5,336894,0.0,1.0
2023-10-17,13.6,13.98,13.43,13.5,264913,13.6,13.98,13.43,13.5,264913,0.0,1.0
2023-10-18,13.12,13.71,13.07,13.49,217183,13.12,13.71,13.07,13.49,217183,0.0,1.0
2023-10-19,12.73,13.19,12.67,13.0,442868,12.73,13.19,12.67,13.0,442868,0.0,1.0
2023-10-20,13.14,13.33,12.82,12.89,265864,13.14,13.33,12.82,12.89,265864,0.0,1.0
2023-10-23,13.35,13.43,13.078,13.11,218873,13.35,13.43,13.078,13.11,218873,0.0,1.0
2023-10-24,13.2,13.5,13.13,13.5,291847,13.2,13.5,13.13,13.5,291847,0.0,1.0
2023-10-25,12.52,13.13,12.46,13.1,272711,12.52,13.13,12.46,13.1,272711,0.0,1.0
2023-10-26,12.5,12.67,12.36,12.52,162989,12.5,12.67,12.36,12.52,162989,0.0,1.0
2023-10-27,12.33,12.56,12.2,12.44,144698,12.33,12.56,12.2,12.44,144698,0.0,1.0
2023-10-30,12.59,12.63,12.1582,12.54,303721,12.59,12.63,12.1582,12.54,303721,0.0,1.0
2023-10-31,12.74,12.83,12.66,12.69,114280,12.74,12.83,12.66,12.69,114280,0.0,1.0
2023-11-01,12.88,12.91,12.4712,12.66,206906,12.88,12.91,12.4712,12.66,206906,0.0,1.0
2023-11-02,12.95,13.23,12.59,13.11,196874,12.95,13.23,12.59,13.11,196874,0.0,1.0
2023-11-03,14.23,14.57,13.25,13.6,378864,14.23,14.57,13.25,13.6,378864,0.0,1.0
2023-11-06,13.91,14.14,13.72,14.14,146400,13.91,14.14,13.72,14.14,146400,0.0,1.0
2023-11-07,13.79,14.21,13.77,13.91,315263,13.79,14.21,13.77,13.91,315263,0.0,1.0
2023-11-08,13.76,13.97,13.62,13.97,144859,13.76,13.97,13.62,13.97,144859,0.0,1.0
2023-11-09,13.35,13.94,13.29,13.94,111133,13.35,13.94,13.29,13.94,111133,0.0,1.0
2023-11-10,13.33,13.58,13.29,13.54,174284,13.33,13.58,13.29,13.54,174284,0.0,1.0
2023-11-13,13.57,13.83,13.18,13.25,101065,13.57,13.83,13.18,13.25,101065,0.0,1.0
2023-11-14,14.34,14.41,14.09,14.19,171254,14.34,14.41,14.09,14.19,171254,0.0,1.0
2023-11-15,14.18,14.61,13.7257,14.33,154481,14.18,14.61,13.7257,14.33,154481,0.0,1.0
2023-11-16,14.09,14.43,13.93,14.21,143712,14.09,14.43,13.93,14.21,143712,0.0,1.0
2023-11-17,13.69,14.29,13.61,14.29,186153,13.69,14.29,13.61,14.29,186153,0.0,1.0
2023-11-20,14.12,14.23,13.42,13.42,155234,14.12,14.23,13.42,13.42,155234,0.0,1.0
2023-11-21,15.87,16.7189,15.25,15.51,745077,15.87,16.7189,15.25,15.51,745077,0.0,1.0
2023-11-22,16.75,16.9362,15.8,16.34,419456,16.75,16.9362,15.8,16.34,419456,0.0,1.0
2023-11-24,17.66,17.7198,17.05,17.05,293933,17.66,17.7198,17.05,17.05,293933,0.0,1.0
2023-11-27,17.51,17.89,17.1109,17.7,384556,17.51,17.89,17.1109,17.7,384556,0.0,1.0
2023-11-28,17.2,17.74,17.1191,17.62,243492,17.2,17.74,17.1191,17.62,243492,0.0,1.0
2023-11-29,17.6,17.82,17.3,17.3,228734,17.6,17.82,17.3,17.3,228734,0.0,1.0
2023-11-30,17.74,17.8718,17.4687,17.76,226976,17.74,17.8718,17.4687,17.76,226976,0.0,1.0
2023-12-01,18.11,18.11,17.57,17.75,210381,18.11,18.11,17.57,17.75,210381,0.0,1.0
2023-12-04,18.1,18.5007,17.87,18.12,247993,18.1,18.5007,17.87,18.12,247993,0.0,1.0
2023-12-05,17.75,18.04,17.29,17.99,184599,17.75,18.04,17.29,17.99,184599,0.0,1.0
2023-12-06,17.83,18.14,17.5976,17.88,182515,17.83,18.14,17.5976,17.88,182515,0.0,1.0
2023-12-07,18.0,18.03,17.5,17.82,178276,18.0,18.03,17.5,17.82,178276,0.0,1.0
2023-12-08,18.07,18.54,17.96,18.1,251138,18.07,18.54,17.96,18.1,251138,0.0,1.0
2023-12-11,18.04,18.31,17.89,18.17,160724,18.04,18.31,17.89,18.17,160724,0.0,1.0
2023-12-12,18.48,18.53,18.035,18.12,195061,18.48,18.53,18.035,18.12,195061,0.0,1.0
2023-12-13,18.47,18.7609,17.99,18.61,282854,18.47,18.7609,17.99,18.61,282854,0.0,1.0
2023-12-14,18.83,18.96,18.48,18.75,231818,18.83,18.96,18.48,18.75,231818,0.0,1.0
2023-12-15,18.57,19.0,18.37,18.96,986722,18.57,19.0,18.37,18.96,986722,0.0,1.0
2023-12-18,18.23,18.77,18.09,18.73,213731,18.23,18.77,18.09,18.73,213731,0.0,1.0
2023-12-19,18.52,18.725,18.31,18.33,197748,18.52,18.725,18.31,18.33,197748,0.0,1.0
2023-12-20,17.87,18.515,17.77,18.41,199730,17.87,18.515,17.77,18.41,199730,0.0,1.0
2023-12-21,18.14,18.265,17.81,18.06,124267,18.14,18.265,17.81,18.06,124267,0.0,1.0
2023-12-22,18.01,18.36,17.87,18.19,151316,18.01,18.36,17.87,18.19,151316,0.0,1.0
2023-12-26,18.59,18.67,17.94,18.01,144533,18.59,18.67,17.94,18.01,144533,0.0,1.0
2023-12-27,18.24,18.695,18.08,18.64,137544,18.24,18.695,18.08,18.64,137544,0.0,1.0
2023-12-28,18.22,18.29,18.1,18.22,112984,18.22,18.29,18.1,18.22,112984,0.0,1.0
2023-12-29,17.88,18.25,17.78,18.25,173100,17.88,18.25,17.78,18.25,173100,0.0,1.0
2024-01-02,17.96,18.1,17.61,17.89,246864,17.96,18.1,17.61,17.89,246864,0.0,1.0
2024-01-03,17.67,18.2,17.55,17.89,200492,17.67,18.2,17.55,17.89,200492,0.0,1.0
2024-01-04,17.3,17.906,17.2001,17.79,169996,17.3,17.906,17.2001,17.79,169996,0.0,1.0
2024-01-05,16.75,17.12,16.64,17.0,154053,16.75,17.12,16.64,17.0,154053,0.0,1.0
2024-01-08,17.96,17.98,16.82,16.82,207486,17.96,17.98,16.82,16.82,207486,0.0,1.0
2024-01-09,17.8,18.0,17.61,17.69,160187,17.8,18.0,17.61,17.69,160187,0.0,1.0
2024-01-10,18.18,18.2,17.68,17.76,194402,18.18,18.2,17.68,17.76,194402,0.0,1.0
2024-01-11,18.1,18.23,17.745,18.11,142109,18.1,18.23,17.745,18.11,142109,0.0,1.0
2024-01-12,18.35,18.55,18.055,18.25,427028,18.35,18.55,18.055,18.25,427028,0.0,1.0
2024-01-16,18.25,18.38,17.945,18.17,169752,18.25,18.38,17.945,18.17,169752,0.0,1.0
2024-01-17,18.61,18.655,17.9,17.9,218213,18.61,18.655,17.9,17.9,218213,0.0,1.0
2024-01-18,17.96,18.75,17.84,18.75,135516,17.96,18.75,17.84,18.75,135516,0.0,1.0
2024-01-19,18.24,18.25,17.76,18.12,161388,18.24,18.25,17.76,18.12,161388,0.0,1.0
2024-01-22,18.19,18.8,18.16,18.48,337082,18.19,18.8,18.16,18.48,337082,0.0,1.0
2024-01-23,17.6,18.395,17.6,18.38,210484,17.6,18.395,17.6,18.38,210484,0.0,1.0
2024-01-24,16.89,17.84,16.78,17.84,223457,16.89,17.84,16.78,17.84,223457,0.0,1.0
2024-01-25,17.19,17.21,16.73,17.12,257675,17.19,17.21,16.73,17.12,257675,0.0,1.0
2024-01-26,16.83,17.3,16.62,17.2,162931,16.83,17.3,16.62,17.2,162931,0.0,1.0
2024-01-29,17.25,17.5,16.655,16.84,254806,17.25,17.5,16.655,16.84,254806,0.0,1.0
2024-01-30,17.0,17.335,16.9116,17.16,214648,17.0,17.335,16.9116,17.16,214648,0.0,1.0
2024-01-31,16.72,17.36,16.68,16.97,257111,16.72,17.36,16.68,16.97,257111,0.0,1.0
2024-02-01,17.02,17.095,16.5,16.79,256803,17.02,17.095,16.5,16.79,256803,0.0,1.0
2024-02-02,16.87,17.17,16.61,16.78,269945,16.87,17.17,16.61,16.78,269945,0.0,1.0
2024-02-05,16.72,16.89,16.52,16.66,227556,16.72,16.89,16.52,16.66,227556,0.0,1.0
2024-02-06,16.97,17.075,16.4842,16.72,201986,16.97,17.075,16.4842,16.72,201986,0.0,1.0
2024-02-07,16.7,17.0,16.65,17.0,165249,16.7,17.0,16.65,17.0,165249,0.0,1.0
2024-02-08,16.99,17.0,16.5,16.66,128442,16.99,17.0,16.5,16.66,128442,0.0,1.0
2024-02-09,17.16,17.1825,16.83,17.0,162922,17.16,17.1825,16.83,17.0,162922,0.0,1.0
2024-02-12,17.59,17.74,17.02,17.19,228979,17.59,17.74,17.02,17.19,228979,0.0,1.0
2024-02-13,17.03,17.3,16.8,16.96,238878,17.03,17.3,16.8,16.96,238878,0.0,1.0
2024-02-14,17.56,17.66,17.09,17.29,204521,17.56,17.66,17.09,17.29,204521,0.0,1.0
2024-02-15,18.04,18.15,17.4,17.4,329928,18.04,18.15,17.4,17.4,329928,0.0,1.0
2024-02-16,18.81,19.61,17.63,19.41,647860,18.81,19.61,17.63,19.41,647860,0.0,1.0
2024-02-20,18.7,19.295,18.5,18.5,592031,18.7,19.295,18.5,18.5,592031,0.0,1.0
2024-02-21,19.57,19.63,18.75,18.79,386709,19.57,19.63,18.75,18.79,386709,0.0,1.0
2024-02-22,19.71,19.9099,19.22,19.58,333063,19.71,19.9099,19.22,19.58,333063,0.0,1.0
2024-02-23,20.27,20.28,19.57,19.69,259666,20.27,20.28,19.57,19.69,259666,0.0,1.0
2024-02-26,20.12,20.49,19.8587,20.0,516308,20.12,20.49,19.8587,20.0,516308,0.0,1.0
2024-02-27,19.61,20.39,19.6,20.18,227593,19.61,20.39,19.6,20.18,227593,0.0,1.0
2024-02-28,19.07,19.6,19.05,19.4,299033,19.07,19.6,19.05,19.4,299033,0.0,1.0
2024-02-29,19.3,19.35,18.76,19.08,191144,19.3,19.35,18.76,19.08,191144,0.0,1.0
2024-03-01,19.02,19.25,18.87,19.16,196640,19.02,19.25,18.87,19.16,196640,0.0,1.0
2024-03-04,19.18,19.32,18.95,18.98,131956,19.18,19.32,18.95,18.98,131956,0.0,1.0
2024-03-05,18.58,19.065,18.3809,19.0,210638,18.58,19.065,18.3809,19.0,210638,0.0,1.0
2024-03-06,19.16,19.21,18.5601,18.64,202917,19.16,19.21,18.5601,18.64,202917,0.0,1.0
2024-03-07,19.62,19.65,19.2664,19.36,146935,19.62,19.65,19.2664,19.36,146935,0.0,1.0
2024-03-08,20.02,20.345,19.76,19.77,254405,20.02,20.345,19.76,19.77,254405,0.0,1.0
2024-03-11,19.91,20.2,19.83,19.95,223516,19.91,20.2,19.83,19.95,223516,0.0,1.0
2024-03-12,19.99,20.11,19.4349,19.76,198277,19.99,20.11,19.4349,19.76,198277,0.0,1.0
2024-03-13,19.98,20.16,19.845,19.93,182088,19.98,20.16,19.845,19.93,182088,0.0,1.0
2024-03-14,20.09,20.2,19.8101,19.9,209874,20.09,20.2,19.8101,19.9,209874,0.0,1.0
2024-03-15,19.75,20.08,19.11,19.98,452934,19.75,20.08,19.11,19.98,452934,0.0,1.0
2024-03-18,19.91,20.02,19.55,19.74,188184,19.91,20.02,19.55,19.74,188184,0.0,1.0
2024-03-19,20.39,20.44,19.89,19.89,175074,20.39,20.44,19.89,19.89,175074,0.0,1.0
2024-03-20,20.71,21.06,20.305,20.39,208234,20.71,21.06,20.305,20.39,208234,0.0,1.0
2024-03-21,21.01,21.42,20.67,20.82,303289,21.01,21.42,20.67,20.82,303289,0.0,1.0
2024-03-22,20.44,20.95,20.4,20.95,152623,20.44,20.95,20.4,20.95,152623,0.0,1.0
2024-03-25,20.02,20.83,20.02,20.5,225651,20.02,20.83,20.02,20.5,225651,0.0,1.0
2024-03-26,20.53,20.62,20.09,20.17,168159,20.53,20.62,20.09,20.17,168159,0.0,1.0
2024-03-27,21.63,21.72,20.63,20.75,247648,21.63,21.72,20.63,20.75,247648,0.0,1.0
2024-03-28,21.16,21.82,21.14,21.6,238417,21.16,21.82,21.14,21.6,238417,0.0,1.0
2024-04-01,21.19,21.295,20.78,21.23,159266,21.19,21.295,20.78,21.23,159266,0.0,1.0
2024-04-02,20.79,20.93,20.4207,20.93,179138,20.79,20.93,20.4207,20.93,179138,0.0,1.0
2024-04-03,21.45,21.46,20.56,20.56,169094,21.45,21.46,20.56,20.56,169094,0.0,1.0
2024-04-04,21.31,21.765,21.28,21.44,227545,21.31,21.765,21.28,21.44,227545,0.0,1.0
2024-04-05,21.34,21.55,21.14,21.32,93234,21.34,21.55,21.14,21.32,93234,0.0,1.0
2024-04-08,21.64,21.67,21.12,21.32,101545,21.64,21.67,21.12,21.32,101545,0.0,1.0
2024-04-09,21.64,21.9,21.47,21.81,102388,21.64,21.9,21.47,21.81,102388,0.0,1.0
2024-04-10,21.47,21.53,20.96,21.03,159843,21.47,21.53,20.96,21.03,159843,0.0,1.0
2024-04-11,21.32,21.67,21.26,21.49,108041,21.32,21.67,21.26,21.49,108041,0.0,1.0
2024-04-12,20.46,21.13,20.29,21.09,145406,20.46,21.13,20.29,21.09,145406,0.0,1.0
2024-04-15,20.35,20.48,20.03,20.48,150448,20.35,20.48,20.03,20.48,150448,0.0,1.0
2024-04-16,20.31,20.5,19.91,20.22,109572,20.31,20.5,19.91,20.22,109572,0.0,1.0
2024-04-17,19.94,20.64,19.94,20.41,150611,19.94,20.64,19.94,20.41,150611,0.0,1.0
2024-04-18,20.21,20.37,19.525,19.87,214213,20.21,20.37,19.525,19.87,214213,0.0,1.0
2024-04-19,20.03,20.52,19.93,20.22,128383,20.03,20.52,19.93,20.22,128383,0.0,1.0
2024-04-22,20.32,20.455,20.0,20.33,122183,20.32,20.455,20.0,20.33,122183,0.0,1.0
2024-04-23,20.78,20.85,20.355,20.44,133016,20.78,20.85,20.355,20.44,133016,0.0,1.0
2024-04-24,20.92,21.18,20.53,20.53,172979,20.92,21.18,20.53,20.53,172979,0.0,1.0
2024-04-25,20.27,20.64,19.7,20.64,190588,20.27,20.64,19.7,20.64,190588,0.0,1.0
2024-04-26,20.57,20.6,20.24,20.24,85902,20.57,20.6,20.24,20.24,85902,0.0,1.0
2024-04-29,20.6,20.89,20.51,20.51,82998,20.6,20.89,20.51,20.51,82998,0.0,1.0
2024-04-30,19.62,20.49,19.59,20.43,240740,19.62,20.49,19.59,20.43,240740,0.0,1.0
2024-05-01,20.33,20.94,19.36,19.63,171682,20.33,20.94,19.36,19.63,171682,0.0,1.0
2024-05-02,20.55,20.88,20.32,20.55,183910,20.55,20.88,20.32,20.55,183910,0.0,1.0
2024-05-03,20.93,21.08,20.64,20.91,119207,20.93,21.08,20.64,20.91,119207,0.0,1.0
2024-05-06,21.07,21.38,20.98,21.16,137291,21.07,21.38,20.98,21.16,137291,0.0,1.0
2024-05-07,23.77,25.5138,22.86,22.9,939374,23.77,25.5138,22.86,22.9,939374,0.0,1.0
2024-05-08,23.3,23.75,22.72,23.75,348520,23.3,23.75,22.72,23.75,348520,0.0,1.0
2024-05-09,23.4,23.84,23.14,23.25,213447,23.4,23.84,23.14,23.25,213447,0.0,1.0
2024-05-10,23.53,23.69,23.33,23.4,118810,23.53,23.69,23.33,23.4,118810,0.0,1.0
2024-05-13,23.2,23.63,23.13,23.56,146852,23.2,23.63,23.13,23.56,146852,0.0,1.0
2024-05-14,23.44,23.5,23.02,23.02,113757,23.44,23.5,23.02,23.02,113757,0.0,1.0
2024-05-15,23.73,24.165,23.5,23.5,119976,23.73,24.165,23.5,23.5,119976,0.0,1.0
2024-05-16,23.5,23.68,23.34,23.62,188012,23.5,23.68,23.34,23.62,188012,0.0,1.0
2024-05-17,23.46,23.73,23.2,23.73,111970,23.46,23.73,23.2,23.73,111970,0.0,1.0
2024-05-20,23.81,23.91,23.33,23.41,147750,23.81,23.91,23.33,23.41,147750,0.0,1.0
2024-05-21,23.46,23.79,23.31,23.79,114436,23.46,23.79,23.31,23.79,114436,0.0,1.0
2024-05-22,23.76,23.92,23.3,23.33,159677,23.76,23.92,23.3,23.33,159677,0.0,1.0
2024-05-23,23.65,23.94,23.41,23.69,189263,23.65,23.94,23.41,23.69,189263,0.0,1.0
2024-05-24,23.78,23.99,23.57,23.94,124375,23.78,23.99,23.57,23.94,124375,0.0,1.0
2024-05-28,23.45,24.01,23.34,23.83,164969,23.45,24.01,23.34,23.83,164969,0.0,1.0
2024-05-29,23.75,23.9899,23.0,23.13,166231,23.75,23.9899,23.0,23.13,166231,0.0,1.0
2024-05-30,23.85,24.12,23.77,23.82,173950,23.85,24.12,23.77,23.82,173950,0.0,1.0
2024-05-31,23.6,23.96,23.28,23.78,146130,23.6,23.96,23.28,23.78,146130,0.0,1.0
2024-06-03,23.53,23.86,23.14,23.86,106325,23.53,23.86,23.14,23.86,106325,0.0,1.0
2024-06-04,23.32,23.345,23.075,23.33,101665,23.32,23.345,23.075,23.33,101665,0.0,1.0
2024-06-05,23.44,23.63,23.02,23.39,171644,23.44,23.63,23.02,23.39,171644,0.0,1.0
2024-06-06,23.65,23.85,23.2601,23.33,152945,23.65,23.85,23.2601,23.33,152945,0.0,1.0
2024-06-07,23.34,23.58,23.12,23.38,122745,23.34,23.58,23.12,23.38,122745,0.0,1.0
2024-06-10,23.27,23.32,22.58,23.06,245111,23.27,23.32,22.58,23.06,245111,0.0,1.0
2024-06-11,23.4,23.565,22.5,23.18,171557,23.4,23.565,22.5,23.18,171557,0.0,1.0
2024-06-12,23.58,24.07,23.4182,24.02,133276,23.58,24.07,23.4182,24.02,133276,0.0,1.0
2024-06-13,23.3,23.5499,22.95,23.48,125144,23.3,23.5499,22.95,23.48,125144,0.0,1.0
2024-06-14,23.12,23.15,22.56,23.01,146093,23.12,23.15,22.56,23.01,146093,0.0,1.0
2024-06-17,23.17,23.25,22.59,22.81,116992,23.17,23.25,22.59,22.81,116992,0.0,1.0
2024-06-18,23.19,23.47,23.0,23.26,127440,23.19,23.47,23.0,23.26,127440,0.0,1.0
2024-06-20,23.1,23.48,22.86,23.08,113160,23.1,23.48,22.86,23.08,113160,0.0,1.0
2024-06-21,23.33,23.48,23.05,23.11,406857,23.33,23.48,23.05,23.11,406857,0.0,1.0
2024-06-24,23.13,23.63,23.11,23.36,121530,23.13,23.63,23.11,23.36,121530,0.0,1.0
2024-06-25,23.56,23.56,22.99,23.05,141716,23.56,23.56,22.99,23.05,141716,0.0,1.0
2024-06-26,24.35,24.38,23.33,23.33,310851,24.35,24.38,23.33,23.33,310851,0.0,1.0
2024-06-27,24.85,25.165,24.49,24.49,386397,24.85,25.165,24.49,24.49,386397,0.0,1.0
2024-06-28,25.65,25.74,25.0,25.13,1330440,25.65,25.74,25.0,25.13,1330440,0.0,1.0
2024-07-01,25.45,25.7199,25.13,25.48,226728,25.45,25.7199,25.13,25.48,226728,0.0,1.0
2024-07-02,25.65,26.26,25.1725,25.62,457158,25.65,26.26,25.1725,25.62,457158,0.0,1.0
2024-07-03,25.85,25.99,25.32,25.65,176894,25.85,25.99,25.32,25.65,176894,0.0,1.0
2024-07-05,25.27,25.83,24.44,25.69,297176,25.27,25.83,24.44,25.69,297176,0.0,1.0
2024-07-08,25.65,26.13,25.4428,25.52,282853,25.65,26.13,25.4428,25.52,282853,0.0,1.0
2024-07-09,25.86,25.885,25.37,25.63,204466,25.86,25.885,25.37,25.63,204466,0.0,1.0
2024-07-10,26.0,26.03,25.59,25.94,127702,26.0,26.03,25.59,25.94,127702,0.0,1.0
2024-07-11,26.6,26.91,26.225,26.46,297146,26.6,26.91,26.225,26.46,297146,0.0,1.0
2024-07-12,27.28,27.35,26.61,26.77,457825,27.28,27.35,26.61,26.77,457825,0.0,1.0
2024-07-15,27.68,27.98,27.0,27.5,426752,27.68,27.98,27.0,27.5,426752,0.0,1.0
2024-07-16,28.46,29.24,27.99,28.0,466057,28.46,29.24,27.99,28.0,466057,0.0,1.0
2024-07-17,27.9,28.845,27.45,28.22,308936,27.9,28.845,27.45,28.22,308936,0.0,1.0
2024-07-18,27.06,28.1,26.705,27.61,241265,27.06,28.1,26.705,27.61,241265,0.0,1.0
2024-07-19,27.22,27.62,26.95,27.25,217558,27.22,27.62,26.95,27.25,217558,0.0,1.0
2024-07-22,27.47,27.69,26.85,27.2,168825,27.47,27.69,26.85,27.2,168825,0.0,1.0
2024-07-23,27.89,28.5,27.19,27.43,267604,27.89,28.5,27.19,27.43,267604,0.0,1.0
2024-07-24,28.01,28.46,27.62,27.71,220391,28.01,28.46,27.62,27.71,220391,0.0,1.0
2024-07-25,27.46,28.205,27.2,27.98,219589,27.46,28.205,27.2,27.98,219589,0.0,1.0
2024-07-26,27.48,28.03,27.16,27.82,151629,27.48,28.03,27.16,27.82,151629,0.0,1.0
2024-07-29,27.3,27.695,27.12,27.55,203453,27.3,27.695,27.12,27.55,203453,0.0,1.0
2024-07-30,27.23,27.55,26.93,27.33,156587,27.23,27.55,26.93,27.33,156587,0.0,1.0
2024-07-31,27.15,27.82,26.58,27.39,231520,27.15,27.82,26.58,27.39,231520,0.0,1.0
2024-08-01,26.76,27.43,26.16,27.04,215998,26.76,27.43,26.16,27.04,215998,0.0,1.0
2024-08-02,26.12,26.27,25.5101,26.0,261521,26.12,26.27,25.5101,26.0,261521,0.0,1.0
2024-08-05,25.0,25.19,23.8,24.53,490227,25.0,25.19,23.8,24.53,490227,0.0,1.0
2024-08-06,25.4,25.865,24.96,25.13,212194,25.4,25.865,24.96,25.13,212194,0.0,1.0
2024-08-07,25.15,25.58,24.62,25.54,396022,25.15,25.58,24.62,25.54,396022,0.0,1.0
2024-08-08,25.33,25.86,25.05,25.35,275622,25.33,25.86,25.05,25.35,275622,0.0,1.0
2024-08-09,24.85,27.1814,24.18,25.94,333796,24.85,27.1814,24.18,25.94,333796,0.0,1.0
2024-08-12,25.13,25.27,24.48,24.91,203180,25.13,25.27,24.48,24.91,203180,0.0,1.0
2024-08-13,25.08,25.42,24.72,25.39,253173,25.08,25.42,24.72,25.39,253173,0.0,1.0
2024-08-14,24.51,25.39,24.02,25.15,274061,24.51,25.39,24.02,25.15,274061,0.0,1.0
2024-08-15,25.24,25.92,24.69,25.0,267107,25.24,25.92,24.69,25.0,267107,0.0,1.0
2024-08-16,25.04,25.39,25.02,25.21,225651,25.04,25.39,25.02,25.21,225651,0.0,1.0
2024-08-19,25.23,25.41,24.89,25.01,157076,25.23,25.41,24.89,25.01,157076,0.0,1.0
2024-08-20,24.94,25.25,24.84,25.17,150325,24.94,25.25,24.84,25.17,150325,0.0,1.0
2024-08-21,25.36,25.62,24.875,25.14,164853,25.36,25.62,24.875,25.14,164853,0.0,1.0
2024-08-22,25.52,25.64,25.15,25.49,108337,25.52,25.64,25.15,25.49,108337,0.0,1.0
2024-08-23,26.22,26.55,25.52,25.78,188954,26.22,26.55,25.52,25.78,188954,0.0,1.0
2024-08-26,26.53,26.75,26.32,26.42,219637,26.53,26.75,26.32,26.42,219637,0.0,1.0
2024-08-27,26.49,26.645,26.1701,26.42,112723,26.49,26.645,26.1701,26.42,112723,0.0,1.0
2024-08-28,26.46,26.83,26.35,26.49,177904,26.46,26.83,26.35,26.49,177904,0.0,1.0
2024-08-29,26.86,27.06,26.34,26.69,179498,26.86,27.06,26.34,26.69,179498,0.0,1.0
2024-08-30,27.14,27.25,26.66,26.96,167782,27.14,27.25,26.66,26.96,167782,0.0,1.0
2024-09-03,26.19,27.09,25.68,26.83,213346,26.19,27.09,25.68,26.83,213346,0.0,1.0
2024-09-04,25.8,26.315,25.37,26.12,172919,25.8,26.315,25.37,26.12,172919,0.0,1.0
2024-09-05,25.61,25.97,25.38,25.92,145550,25.61,25.97,25.38,25.92,145550,0.0,1.0
2024-09-06,25.11,25.61,24.74,25.58,206386,25.11,25.61,24.74,25.58,206386,0.0,1.0
2024-09-09,24.35,25.1,24.01,25.03,327007,24.35,25.1,24.01,25.03,327007,0.0,1.0
2024-09-10,24.44,24.705,24.15,24.49,176556,24.44,24.705,24.15,24.49,176556,0.0,1.0
2024-09-11,24.33,24.64,23.79,24.27,157526,24.33,24.64,23.79,24.27,157526,0.0,1.0
2024-09-12,24.75,25.15,24.4,24.52,190164,24.75,25.15,24.4,24.52,190164,0.0,1.0
2024-09-13,25.25,25.845,25.0001,25.52,253206,25.25,25.845,25.0001,25.52,253206,0.0,1.0
2024-09-16,25.38,25.64,25.145,25.37,177292,25.38,25.64,25.145,25.37,177292,0.0,1.0
2024-09-17,25.22,26.0,25.13,25.56,197760,25.22,26.0,25.13,25.56,197760,0.0,1.0
2024-09-18,24.97,25.6678,24.94,25.2,190762,24.97,25.6678,24.94,25.2,190762,0.0,1.0
2024-09-19,25.14,25.57,24.9101,25.57,151439,25.14,25.57,24.9101,25.57,151439,0.0,1.0
2024-09-20,25.21,25.7,25.025,25.1,1078280,25.21,25.7,25.025,25.1,1078280,0.0,1.0
2024-09-23,25.28,25.63,25.185,25.31,138662,25.28,25.63,25.185,25.31,138662,0.0,1.0
2024-09-24,25.5,25.64,25.1,25.37,141729,25.5,25.64,25.1,25.37,141729,0.0,1.0
2024-09-25,25.32,25.37,24.95,25.37,199958,25.32,25.37,24.95,25.37,199958,0.0,1.0
2024-09-26,25.76,25.9,25.4523,25.63,333170,25.76,25.9,25.4523,25.63,333170,0.0,1.0
2024-09-27,26.85,27.35,25.73,25.9,316688,26.85,27.35,25.73,25.9,316688,0.0,1.0
2024-09-30,26.62,27.558,26.25,26.98,231179,26.62,27.558,26.25,26.98,231179,0.0,1.0
2024-10-01,26.27,26.68,25.89,26.55,195121,26.27,26.68,25.89,26.55,195121,0.0,1.0
2024-10-02,26.35,26.56,26.04,26.04,174124,26.35,26.56,26.04,26.04,174124,0.0,1.0
2024-10-03,25.92,26.315,25.65,26.28,178001,25.92,26.315,25.65,26.28,178001,0.0,1.0
2024-10-04,26.44,26.56,26.02,26.34,156473,26.44,26.56,26.02,26.34,156473,0.0,1.0
2024-10-07,25.8,26.26,25.3204,26.22,422605,25.8,26.26,25.3204,26.22,422605,0.0,1.0
2024-10-08,25.7,26.23,25.47,25.91,268822,25.7,26.23,25.47,25.91,268822,0.0,1.0
2024-10-09,25.53,25.86,25.3,25.62,140133,25.53,25.86,25.3,25.62,140133,0.0,1.0
2024-10-10,25.44,25.5,24.82,25.2,195145,25.44,25.5,24.82,25.2,195145,0.0,1.0
2024-10-11,25.92,26.01,25.37,25.37,134095,25.92,26.01,25.37,25.37,134095,0.0,1.0
2024-10-14,26.2,26.5,25.73,25.95,148831,26.2,26.5,25.73,25.95,148831,0.0,1.0
2024-10-15,26.41,27.0,26.17,26.17,220054,26.41,27.0,26.17,26.17,220054,0.0,1.0
2024-10-16,26.89,27.04,26.425,26.57,200891,26.89,27.04,26.425,26.57,200891,0.0,1.0
2024-10-17,26.73,26.97,26.59,26.84,139340,26.73,26.97,26.59,26.84,139340,0.0,1.0
2024-10-18,27.36,27.73,26.84,26.84,302107,27.36,27.73,26.84,26.84,302107,0.0,1.0
2024-10-21,26.64,27.4,26.3631,27.25,245723,26.64,27.4,26.3631,27.25,245723,0.0,1.0
2024-10-22,26.53,26.72,26.02,26.5,123128,26.53,26.72,26.02,26.5,123128,0.0,1.0
2024-10-23,26.86,27.7,26.83,27.21,223311,26.86,27.7,26.83,27.21,223311,0.0,1.0
2024-10-24,26.61,27.04,26.46,26.93,155577,26.61,27.04,26.46,26.93,155577,0.0,1.0
2024-10-25,26.47,26.865,26.29,26.64,101553,26.47,26.865,26.29,26.64,101553,0.0,1.0
2024-10-28,26.46,26.78,26.35,26.51,100033,26.46,26.78,26.35,26.51,100033,0.0,1.0
2024-10-29,26.73,26.82,26.14,26.24,118184,26.73,26.82,26.14,26.24,118184,0.0,1.0
2024-10-30,26.63,27.24,26.475,26.5,134870,26.63,27.24,26.475,26.5,134870,0.0,1.0
2024-10-31,26.33,26.57,26.0,26.47,148752,26.33,26.57,26.0,26.47,148752,0.0,1.0
2024-11-01,26.75,27.22,26.38,26.5,187573,26.75,27.22,26.38,26.5,187573,0.0,1.0
2024-11-04,27.46,27.84,26.62,26.68,234939,27.46,27.84,26.62,26.68,234939,0.0,1.0
2024-11-05,27.89,28.25,27.34,27.34,257269,27.89,28.25,27.34,27.34,257269,0.0,1.0
2024-11-06,29.44,29.91,28.35,29.02,484109,29.44,29.91,28.35,29.02,484109,0.0,1.0
2024-11-07,28.98,30.0,28.77,29.34,333253,28.98,30.0,28.77,29.34,333253,0.0,1.0
2024-11-08,28.71,29.5,27.11,29.5,370093,28.71,29.5,27.11,29.5,370093,0.0,1.0
2024-11-11,28.87,29.315,28.51,29.09,305788,28.87,29.315,28.51,29.09,305788,0.0,1.0
2024-11-12,27.73,29.16,27.66,28.75,336504,27.73,29.16,27.66,28.75,336504,0.0,1.0
2024-11-13,27.21,27.835,27.21,27.66,241132,27.21,27.835,27.21,27.66,241132,0.0,1.0
2024-11-14,26.99,27.51,26.775,27.38,224076,26.99,27.51,26.775,27.38,224076,0.0,1.0
2024-11-15,26.65,27.2478,26.39,27.17,164158,26.65,27.2478,26.39,27.17,164158,0.0,1.0
2024-11-18,26.67,27.29,26.65,26.82,201309,26.67,27.29,26.65,26.82,201309,0.0,1.0
2024-11-19,26.93,26.9985,26.355,26.5,151359,26.93,26.9985,26.355,26.5,151359,0.0,1.0
2024-11-20,27.17,27.3,26.625,26.87,221973,27.17,27.3,26.625,26.87,221973,0.0,1.0
2024-11-21,28.03,28.41,27.11,27.24,312219,28.03,28.41,27.11,27.24,312219,0.0,1.0
2024-11-22,28.27,28.79,28.03,28.03,222367,28.27,28.79,28.03,28.03,222367,0.0,1.0
2024-11-25,28.41,28.9199,28.2701,28.47,242291,28.41,28.9199,28.2701,28.47,242291,0.0,1.0
2024-11-26,28.66,28.685,27.88,28.34,154820,28.66,28.685,27.88,28.34,154820,0.0,1.0
2024-11-27,29.05,29.21,28.67,28.67,287321,29.05,29.21,28.67,28.67,287321,0.0,1.0
2024-11-29,29.52,29.85,29.31,29.31,194980,29.52,29.85,29.31,29.31,194980,0.0,1.0
2024-12-02,29.62,29.95,29.3859,29.52,241962,29.62,29.95,29.3859,29.52,241962,0.0,1.0
2024-12-03,29.68,29.68,29.08,29.59,198001,29.68,29.68,29.08,29.59,198001,0.0,1.0
2024-12-04,29.65,30.1,29.45,29.68,261174,29.65,30.1,29.45,29.68,261174,0.0,1.0
2024-12-05,29.48,29.8,29.13,29.51,259848,29.48,29.8,29.13,29.51,259848,0.0,1.0
2024-12-06,29.66,29.94,29.28,29.72,156904,29.66,29.94,29.28,29.72,156904,0.0,1.0
2024-12-09,29.0,29.74,28.47,29.67,578955,29.0,29.74,28.47,29.67,578955,0.0,1.0
2024-12-10,29.83,30.22,28.65,28.79,313833,29.83,30.22,28.65,28.79,313833,0.0,1.0
2024-12-11,29.92,30.45,29.765,29.85,274001,29.92,30.45,29.765,29.85,274001,0.0,1.0
2024-12-12,29.5,30.14,29.37,29.87,216405,29.5,30.14,29.37,29.87,216405,0.0,1.0
2024-12-13,28.93,29.4416,28.52,29.3,201425,28.93,29.4416,28.52,29.3,201425,0.0,1.0
2024-12-16,28.96,29.37,28.77,28.94,182032,28.96,29.37,28.77,28.94,182032,0.0,1.0
2024-12-17,28.9,29.07,28.52,28.76,214015,28.9,29.07,28.52,28.76,214015,0.0,1.0
2024-12-18,27.79,28.96,27.52,28.95,280429,27.79,28.96,27.52,28.95,280429,0.0,1.0
2024-12-19,27.97,28.265,27.72,27.97,252083,27.97,28.265,27.72,27.97,252083,0.0,1.0
2024-12-20,28.48,28.83,27.7,28.0,959011,28.48,28.83,27.7,28.0,959011,0.0,1.0
2024-12-23,28.28,28.57,28.03,28.32,132066,28.28,28.57,28.03,28.32,132066,0.0,1.0
2024-12-24,28.55,28.55,28.235,28.35,66922,28.55,28.55,28.235,28.35,66922,0.0,1.0
2024-12-26,29.34,29.37,28.125,28.39,126479,29.34,29.37,28.125,28.39,126479,0.0,1.0
2024-12-27,29.0,29.22,28.51,29.22,147676,29.0,29.22,28.51,29.22,147676,0.0,1.0
2024-12-30,28.59,29.02,28.5,28.78,136355,28.59,29.02,28.5,28.78,136355,0.0,1.0
2024-12-31,28.59,29.17,28.51,28.7,241158,28.59,29.17,28.51,28.7,241158,0.0,1.0
2025-01-02,28.08,28.63,27.49,28.63,224540,28.08,28.63,27.49,28.63,224540,0.0,1.0
2025-01-03,27.88,28.68,27.87,28.04,228575,27.88,28.68,27.87,28.04,228575,0.0,1.0
2025-01-06,27.84,28.42,27.8,27.85,248652,27.84,28.42,27.8,27.85,248652,0.0,1.0
2025-01-07,29.21,29.21,27.96,28.1,675079,29.21,29.21,27.96,28.1,675079,0.0,1.0
2025-01-08,30.23,30.43,28.85,28.98,480535,30.23,30.43,28.85,28.98,480535,0.0,1.0
2025-01-10,29.88,29.97,29.165,29.54,469176,29.88,29.97,29.165,29.54,469176,0.0,1.0
2025-01-13,29.34,29.55,28.83,29.46,275797,29.34,29.55,28.83,29.46,275797,0.0,1.0
2025-01-14,29.68,29.755,29.12,29.42,198662,29.68,29.755,29.12,29.42,198662,0.0,1.0
2025-01-15,30.06,30.39,29.81,30.04,317689,30.06,30.39,29.81,30.04,317689,0.0,1.0
2025-01-16,31.24,32.33,30.17,30.17,968708,31.24,32.33,30.17,30.17,968708,0.0,1.0
2025-01-17,30.72,31.6199,30.26,31.41,438651,30.72,31.6199,30.26,31.41,438651,0.0,1.0
2025-01-21,31.59,31.75,30.22,31.11,344956,31.59,31.75,30.22,31.11,344956,0.0,1.0
2025-01-22,30.78,31.96,30.418,31.54,269082,30.78,31.96,30.418,31.54,269082,0.0,1.0
2025-01-23,30.62,31.0,30.08,30.61,327930,30.62,31.0,30.08,30.61,327930,0.0,1.0
2025-01-24,30.66,30.8686,30.275,30.41,216998,30.66,30.8686,30.275,30.41,216998,0.0,1.0
2025-01-27,30.64,31.205,30.46,30.56,251350,30.64,31.205,30.46,30.56,251350,0.0,1.0
2025-01-28,31.04,31.12,30.11,30.58,227131,31.04,31.12,30.11,30.58,227131,0.0,1.0
2025-01-29,31.22,31.59,30.87,31.05,288401,31.22,31.59,30.87,31.05,288401,0.0,1.0
2025-01-30,31.37,32.179,31.27,31.59,366239,31.37,32.179,31.27,31.59,366239,0.0,1.0
2025-01-31,30.96,31.63,30.62,31.41,310738,30.96,31.63,30.62,31.41,310738,0.0,1.0
2025-02-03,30.59,31.2099,30.13,30.3,300025,30.59,31.2099,30.13,30.3,300025,0.0,1.0
2025-02-04,30.99,30.99,30.3533,30.47,302481,30.99,30.99,30.3533,30.47,302481,0.0,1.0
2025-02-05,31.7,32.0499,30.925,31.14,458802,31.7,32.0499,30.925,31.14,458802,0.0,1.0
2025-02-06,31.27,32.015,31.17,31.91,523739,31.27,32.015,31.17,31.91,523739,0.0,1.0
2025-02-07,30.55,31.66,30.25,31.3,356455,30.55,31.66,30.25,31.3,356455,0.0,1.0
2025-02-10,30.52,30.96,30.35,30.86,242313,30.52,30.96,30.35,30.86,242313,0.0,1.0
2025-02-11,30.46,30.805,30.0,30.25,200662,30.46,30.805,30.0,30.25,200662,0.0,1.0
2025-02-12,29.85,30.31,29.305,30.17,355821,29.85,30.31,29.305,30.17,355821,0.0,1.0
2025-02-13,30.14,30.2,29.6,29.91,149870,30.14,30.2,29.6,29.91,149870,0.0,1.0
2025-02-14,30.06,30.4,29.99,30.22,141695,30.06,30.4,29.99,30.22,141695,0.0,1.0
2025-02-18,29.87,30.14,29.66,29.91,240904,29.87,30.14,29.66,29.91,240904,0.0,1.0
2025-02-19,29.36,29.75,28.63,29.6,423382,29.36,29.75,28.63,29.6,423382,0.0,1.0
2025-02-20,28.82,29.145,28.15,28.89,394043,28.82,29.145,28.15,28.89,394043,0.0,1.0
2025-02-21,28.26,29.34,28.07,29.0,322572,28.26,29.34,28.07,29.0,322572,0.0,1.0
2025-02-24,27.85,28.15,26.91,27.84,794298,27.85,28.15,26.91,27.84,794298,0.0,1.0
2025-02-25,25.56,26.73,24.185,25.8,1653992,25.56,26.73,24.185,25.8,1653992,0.0,1.0
2025-02-26,25.42,25.57,24.96,25.35,715752,25.42,25.57,24.96,25.35,715752,0.0,1.0
2025-02-27,25.36,25.96,25.18,25.26,484300,25.36,25.96,25.18,25.26,484300,0.0,1.0
2025-02-28,25.41,26.01,25.0,25.33,568539,25.41,26.01,25.0,25.33,568539,0.0,1.0
2025-03-03,25.13,26.16,25.05,25.48,543106,25.13,26.16,25.05,25.48,543106,0.0,1.0
2025-03-04,25.08,25.615,24.69,24.84,631687,25.08,25.615,24.69,24.84,631687,0.0,1.0
2025-03-05,25.37,25.85,24.97,25.0,392252,25.37,25.85,24.97,25.0,392252,0.0,1.0
2025-03-06,24.71,25.105,24.39,24.85,1303583,24.71,25.105,24.39,24.85,1303583,0.0,1.0
2025-03-07,24.18,24.775,23.6,24.68,563406,24.18,24.775,23.6,24.68,563406,0.0,1.0
2025-03-10,23.5,23.94,23.26,23.54,849336,23.5,23.94,23.26,23.54,849336,0.0,1.0
2025-03-11,23.48,23.945,23.13,23.4,544955,23.48,23.945,23.13,23.4,544955,0.0,1.0
2025-03-12,23.49,23.84,23.26,23.59,403820,23.49,23.84,23.26,23.59,403820,0.0,1.0
2025-03-13,23.42,23.57,22.925,23.46,303449,23.42,23.57,22.925,23.46,303449,0.0,1.0
2025-03-14,24.12,24.18,23.59,23.59,366203,24.12,24.18,23.59,23.59,366203,0.0,1.0
2025-03-17,24.08,24.505,24.03,24.09,510415,24.08,24.505,24.03,24.09,510415,0.0,1.0
2025-03-18,24.16,24.48,23.88,23.95,359774,24.16,24.48,23.88,23.95,359774,0.0,1.0
2025-03-19,24.37,24.64,24.1612,24.23,355611,24.37,24.64,24.1612,24.23,355611,0.0,1.0
2025-03-20,24.2,24.35,23.88,23.95,416218,24.2,24.35,23.88,23.95,416218,0.0,1.0
2025-03-21,24.43,24.6,24.06,24.1,999449,24.43,24.6,24.06,24.1,999449,0.0,1.0
2025-03-24,24.97,25.05,24.64,24.87,468205,24.97,25.05,24.64,24.87,468205,0.0,1.0
2025-03-25,24.67,25.02,24.6,24.92,262775,24.67,25.02,24.6,24.92,262775,0.0,1.0
2025-03-26,24.71,24.78,24.41,24.66,257169,24.71,24.78,24.41,24.66,257169,0.0,1.0
2025-03-27,24.5,25.019,24.46,24.7,255721,24.5,25.019,24.46,24.7,255721,0.0,1.0
2025-03-28,24.25,24.71,23.96,24.71,298085,24.25,24.71,23.96,24.71,298085,0.0,1.0
2025-03-31,24.58,24.77,23.69,23.95,429363,24.58,24.77,23.69,23.95,429363,0.0,1.0
2025-04-01,24.67,24.98,24.29,24.44,616113,24.67,24.98,24.29,24.44,616113,0.0,1.0
2025-04-02,25.05,25.07,24.32,24.32,728624,25.05,25.07,24.32,24.32,728624,0.0,1.0
2025-04-03,24.14,24.8782,24.06,24.07,413620,24.14,24.8782,24.06,24.07,413620,0.0,1.0
2025-04-04,23.22,23.59,22.72,23.47,712091,23.22,23.59,22.72,23.47,712091,0.0,1.0
2025-04-07,23.09,23.87,22.005,22.46,610159,23.09,23.87,22.005,22.46,610159,0.0,1.0
2025-04-08,22.19,23.785,21.98,23.58,686445,22.19,23.785,21.98,23.58,686445,0.0,1.0
2025-04-09,23.95,24.61,21.97,21.99,1014831,23.95,24.61,21.97,21.99,1014831,0.0,1.0
2025-04-10,23.53,23.66,22.685,23.39,387146,23.53,23.66,22.685,23.39,387146,0.0,1.0
2025-04-11,23.37,23.5499,22.785,23.49,383397,23.37,23.5499,22.785,23.49,383397,0.0,1.0
2025-04-14,23.13,23.835,23.01,23.57,407330,23.13,23.835,23.01,23.57,407330,0.0,1.0
2025-04-15,23.02,23.43,22.88,23.18,283204,23.02,23.43,22.88,23.18,283204,0.0,1.0
2025-04-16,23.08,23.1,22.72,22.97,291811,23.08,23.1,22.72,22.97,291811,0.0,1.0
2025-04-17,22.93,23.28,22.83,23.01,249121,22.93,23.28,22.83,23.01,249121,0.0,1.0
2025-04-21,22.53,22.75,22.22,22.73,371384,22.53,22.75,22.22,22.73,371384,0.0,1.0
2025-04-22,23.27,23.46,22.675,22.87,306711,23.27,23.46,22.675,22.87,306711,0.0,1.0
2025-04-23,23.78,24.22,23.63,23.98,519524,23.78,24.22,23.63,23.98,519524,0.0,1.0
2025-04-24,23.85,24.3,23.81,23.83,313667,23.85,24.3,23.81,23.83,313667,0.0,1.0
2025-04-25,23.84,23.95,23.53,23.77,228936,23.84,23.95,23.53,23.77,228936,0.0,1.0
2025-04-28,23.73,24.05,23.46,23.88,276719,23.73,24.05,23.46,23.88,276719,0.0,1.0
2025-04-29,23.99,24.23,23.62,23.62,227567,23.99,24.23,23.62,23.62,227567,0.0,1.0
2025-04-30,23.69,23.84,23.46,23.75,347191,23.69,23.84,23.46,23.75,347191,0.0,1.0
2025-05-01,23.33,23.72,23.04,23.72,441117,23.33,23.72,23.04,23.72,441117,0.0,1.0
2025-05-02,23.33,23.755,23.21,23.54,253995,23.33,23.755,23.21,23.54,253995,0.0,1.0
2025-05-05,23.77,23.905,23.145,23.2,793246,23.77,23.905,23.145,23.2,793246,0.0,1.0
2025-05-06,27.42,27.84,24.53,24.96,2665260,27.42,27.84,24.53,24.96,2665260,0.0,1.0
2025-05-07,28.38,28.66,26.835,27.51,925374,28.38,28.66,26.835,27.51,925374,0.0,1.0
2025-05-08,28.53,29.125,28.07,28.52,625360,28.53,29.125,28.07,28.52,625360,0.0,1.0
2025-05-09,28.91,29.26,28.27,28.52,497454,28.91,29.26,28.27,28.52,497454,0.0,1.0
2025-05-12,28.77,29.475,28.57,29.33,307530,28.77,29.475,28.57,29.33,307530,0.0,1.0
2025-05-13,28.91,29.11,28.6571,28.93,231445,28.91,29.11,28.6571,28.93,231445,0.0,1.0
2025-05-14,28.98,29.235,28.66,28.77,338590,28.98,29.235,28.66,28.77,338590,0.0,1.0
2025-05-15,28.97,29.14,28.55,28.91,490306,28.97,29.14,28.55,28.91,490306,0.0,1.0
2025-05-16,29.51,29.51,28.86,29.0,449645,29.51,29.51,28.86,29.0,449645,0.0,1.0
2025-05-19,29.71,29.73,29.07,29.15,476119,29.71,29.73,29.07,29.15,476119,0.0,1.0
2025-05-20,29.17,29.62,28.93,29.62,410189,29.17,29.62,28.93,29.62,410189,0.0,1.0
2025-05-21,28.55,29.055,28.46,28.97,320918,28.55,29.055,28.46,28.97,320918,0.0,1.0
2025-05-22,28.46,28.71,28.07,28.47,358231,28.46,28.71,28.07,28.47,358231,0.0,1.0
2025-05-23,28.61,28.68,28.09,28.12,241597,28.61,28.68,28.09,28.12,241597,0.0,1.0
2025-05-27,29.21,29.49,28.78,28.97,358965,29.21,29.49,28.78,28.97,358965,0.0,1.0
2025-05-28,29.76,29.77,29.0,29.0,420755,29.76,29.77,29.0,29.0,420755,0.0,1.0
2025-05-29,29.71,29.86,29.37,29.76,290416,29.71,29.86,29.37,29.76,290416,0.0,1.0
2025-05-30,29.58,30.0,29.41,29.58,463300,29.58,30.0,29.41,29.58,463300,0.0,1.0
2025-06-02,28.71,29.3718,28.355,29.23,505888,28.71,29.3718,28.355,29.23,505888,0.0,1.0
2025-06-03,28.45,28.97,28.41,28.7,369653,28.45,28.97,28.41,28.7,369653,0.0,1.0
2025-06-04,28.66,28.72,28.44,28.59,281560,28.66,28.72,28.44,28.59,281560,0.0,1.0
2025-06-05,29.12,29.3,28.55,28.72,258750,29.12,29.3,28.55,28.72,258750,0.0,1.0
2025-06-06,28.95,29.78,28.85,29.43,348492,28.95,29.78,28.85,29.43,348492,0.0,1.0
2025-06-09,29.19,29.33,28.62,29.14,231645,29.19,29.33,28.62,29.14,231645,0.0,1.0
2025-06-10,29.24,29.55,29.1,29.34,230662,29.24,29.55,29.1,29.34,230662,0.0,1.0
2025-06-11,29.05,29.59,28.99,29.54,239885,29.05,29.59,28.99,29.54,239885,0.0,1.0
2025-06-12,28.74,29.075,28.62,29.0,176314,28.74,29.075,28.62,29.0,176314,0.0,1.0
2025-06-13,28.25,28.7332,28.14,28.18,242570,28.25,28.7332,28.14,28.18,242570,0.0,1.0
2025-06-16,28.73,28.74,28.24,28.5,219428,28.73,28.74,28.24,28.5,219428,0.0,1.0
2025-06-17,29.77,30.0,28.8437,28.92,396113,29.77,30.0,28.8437,28.92,396113,0.0,1.0
2025-06-18,29.7,30.0,29.495,29.86,286778,29.7,30.0,29.495,29.86,286778,0.0,1.0
2025-06-20,30.25,30.56,29.65,29.9,549613,30.25,30.56,29.65,29.9,549613,0.0,1.0
2025-06-23,30.85,30.89,29.725,30.28,352917,30.85,30.89,29.725,30.28,352917,0.0,1.0
2025-06-24,31.11,31.33,30.75,31.03,358598,31.11,31.33,30.75,31.03,358598,0.0,1.0
2025-06-25,30.6,31.07,30.37,31.06,255380,30.6,31.07,30.37,31.06,255380,0.0,1.0
2025-06-26,30.62,30.72,30.315,30.48,343887,30.62,30.72,30.315,30.48,343887,0.0,1.0
2025-06-27,31.19,31.2,30.51,30.8,543057,31.19,31.2,30.51,30.8,543057,0.0,1.0
2025-06-30,31.1,31.66,31.065,31.27,536061,31.1,31.66,31.065,31.27,536061,0.0,1.0
2025-07-01,30.75,31.36,30.67,31.0,331080,30.75,31.36,30.67,31.0,331080,0.0,1.0
2025-07-02,30.85,31.025,30.435,30.68,403178,30.85,31.025,30.435,30.68,403178,0.0,1.0
2025-07-03,30.72,30.81,30.4901,30.73,118113,30.72,30.81,30.4901,30.73,118113,0.0,1.0
2025-07-07,30.29,30.85,30.06,30.68,306964,30.29,30.85,30.06,30.68,306964,0.0,1.0
2025-07-08,30.58,30.78,30.29,30.29,319884,30.58,30.78,30.29,30.29,319884,0.0,1.0
2025-07-09,32.15,32.26,30.475,30.7,461728,32.15,32.26,30.475,30.7,461728,0.0,1.0
2025-07-10,32.56,32.935,32.1,32.15,569981,32.56,32.935,32.1,32.15,569981,0.0,1.0
2025-07-11,31.46,32.665,31.17,32.46,381022,31.46,32.665,31.17,32.46,381022,0.0,1.0
2025-07-14,31.68,31.715,30.79,31.22,276155,31.68,31.715,30.79,31.22,276155,0.0,1.0
2025-07-15,31.19,31.88,31.18,31.87,267683,31.19,31.88,31.18,31.87,267683,0.0,1.0
2025-07-16,31.49,31.52,30.745,31.36,274649,31.49,31.52,30.745,31.36,274649,0.0,1.0
2025-07-17,30.85,32.0,30.7,31.37,309951,30.85,32.0,30.7,31.37,309951,0.0,1.0
2025-07-18,30.49,31.12,30.23,31.12,282007,30.49,31.12,30.23,31.12,282007,0.0,1.0
2025-07-21,30.64,30.84,30.22,30.57,256639,30.64,30.84,30.22,30.57,256639,0.0,1.0
2025-07-22,30.4,30.9,30.245,30.52,231118,30.4,30.9,30.245,30.52,231118,0.0,1.0
2025-07-23,31.24,31.26,30.415,30.62,198631,31.24,31.26,30.415,30.62,198631,0.0,1.0
2025-07-24,31.05,31.3,30.92,31.15,227071,31.05,31.3,30.92,31.15,227071,0.0,1.0
2025-07-25,31.4,31.58,31.01,31.26,234162,31.4,31.58,31.01,31.26,234162,0.0,1.0
2025-07-28,31.31,31.635,31.105,31.44,250761,31.31,31.635,31.105,31.44,250761,0.0,1.0
2025-07-29,31.5,31.75,31.09,31.51,268143,31.5,31.75,31.09,31.51,268143,0.0,1.0
2025-07-30,31.57,32.16,31.4601,31.67,561272,31.57,32.16,31.4601,31.67,561272,0.0,1.0
2025-07-31,30.91,31.64,30.83,31.25,344287,30.91,31.64,30.83,31.25,344287,0.0,1.0
2025-08-01,30.92,31.09,30.27,31.02,284640,30.92,31.09,30.27,31.02,284640,0.0,1.0
2025-08-04,32.06,32.07,31.04,31.04,270228,32.06,32.07,31.04,31.04,270228,0.0,1.0
2025-08-05,32.15,32.17,31.295,32.17,196105,32.15,32.17,31.295,32.17,196105,0.0,1.0
2025-08-06,32.27,33.39,31.67,32.46,509095,32.27,33.39,31.67,32.46,509095,0.0,1.0
2025-08-07,32.7,32.92,32.15,32.57,556384,32.7,32.92,32.15,32.57,556384,0.0,1.0
2025-08-08,40.95,40.96,38.05,38.49,1728996,40.95,40.96,38.05,38.49,1728996,0.0,1.0
2025-08-11,42.96,43.5,40.07,40.61,1637834,42.96,43.5,40.07,40.61,1637834,0.0,1.0
2025-08-12,43.85,43.91,42.06,42.9,1256726,43.85,43.91,42.06,42.9,1256726,0.0,1.0
2025-08-13,43.73,43.97,42.2701,43.33,850293,43.73,43.97,42.2701,43.33,850293,0.0,1.0
2025-08-14,42.95,43.5,42.185,43.27,560218,42.95,43.5,42.185,43.27,560218,0.0,1.0
2025-08-15,42.81,42.93,41.88,42.84,502326,42.81,42.93,41.88,42.84,502326,0.0,1.0
2025-08-18,42.85,43.315,42.47,42.72,426969,42.85,43.315,42.47,42.72,426969,0.0,1.0
2025-08-19,42.02,42.84,41.6,42.83,461493,42.02,42.84,41.6,42.83,461493,0.0,1.0
2025-08-20,43.02,43.02,41.85,42.33,433410,43.02,43.02,41.85,42.33,433410,0.0,1.0
2025-08-21,43.14,43.57,42.615,43.13,473412,43.14,43.57,42.615,43.13,473412,0.0,1.0
2025-08-22,44.83,45.07,43.12,43.46,661049,44.83,45.07,43.12,43.46,661049,0.0,1.0
2025-08-25,43.57,45.02,43.47,44.96,410756,43.57,45.02,43.47,44.96,410756,0.0,1.0
2025-08-26,44.03,44.1,43.4,43.71,447251,44.03,44.1,43.4,43.71,447251,0.0,1.0
2025-08-27,43.74,44.3,43.6828,44.18,436953,43.74,44.3,43.6828,44.18,436953,0.0,1.0
2025-08-28,43.81,44.135,43.2086,43.8,447156,43.81,44.135,43.2086,43.8,447156,0.0,1.0
2025-08-29,43.93,44.085,43.43,43.92,342981,43.93,44.085,43.43,43.92,342981,0.0,1.0
2025-09-02,43.71,44.42,43.31,43.6,421776,43.71,44.42,43.31,43.6,421776,0.0,1.0
2025-09-03,43.32,44.4699,42.7211,43.82,342251,43.32,44.4699,42.7211,43.82,342251,0.0,1.0
2025-09-04,44.03,44.34,42.92,43.31,408036,44.03,44.34,42.92,43.31,408036,0.0,1.0
2025-09-05,43.49,44.18,43.06,44.03,371878,43.49,44.18,43.06,44.03,371878,0.0,1.0
2025-09-08,43.44,43.95,42.91,43.95,368640,43.44,43.95,42.91,43.95,368640,0.0,1.0
2025-09-09,42.45,43.545,41.75,43.51,499095,42.45,43.545,41.75,43.51,499095,0.0,1.0
2025-09-10,41.04,42.58,40.8,42.58,393965,41.04,42.58,40.8,42.58,393965,0.0,1.0
2025-09-11,42.31,42.32,41.005,41.15,474439,42.31,42.32,41.005,41.15,474439,0.0,1.0
2025-09-12,40.7,42.19,40.53,41.95,432541,40.7,42.19,40.53,41.95,432541,0.0,1.0
2025-09-15,39.76,40.73,39.72,40.73,283231,39.76,40.73,39.72,40.73,283231,0.0,1.0
2025-09-16,39.56,40.15,39.27,39.77,403114,39.56,40.15,39.27,39.77,403114,0.0,1.0
2025-09-17,39.95,40.35,39.57,39.87,477186,39.95,40.35,39.57,39.87,477186,0.0,1.0
2025-09-18,41.36,41.44,39.66,40.03,477323,41.36,41.44,39.66,40.03,477323,0.0,1.0
2025-09-19,40.55,41.67,40.4,41.51,1311863,40.55,41.67,40.4,41.51,1311863,0.0,1.0
2025-09-22,41.1,41.17,40.33,40.49,307211,41.1,41.17,40.33,40.49,307211,0.0,1.0
2025-09-23,41.1,41.56,40.93,40.96,529356,41.1,41.56,40.93,40.96,529356,0.0,1.0
2025-09-24,40.91,41.08,40.53,40.83,315871,40.91,41.08,40.53,40.83,315871,0.0,1.0
2025-09-25,40.43,40.83,40.075,40.67,441987,40.43,40.83,40.075,40.67,441987,0.0,1.0
2025-09-26,41.06,41.08,40.32,40.62,453320,41.06,41.08,40.32,40.62,453320,0.0,1.0
2025-09-29,42.04,42.295,41.19,42.26,370251,42.04,42.295,41.19,42.26,370251,0.0,1.0
2025-09-30,42.34,42.55,41.78,42.0,483579,42.34,42.55,41.78,42.0,483579,0.0,1.0
2025-10-01,41.11,42.1,38.95,41.91,463745,41.11,42.1,38.95,41.91,463745,0.0,1.0
2025-10-02,40.59,41.02,40.4401,40.91,252474,40.59,41.02,40.4401,40.91,252474,0.0,1.0
2025-10-03,41.05,41.59,40.8,40.9,264017,41.05,41.59,40.8,40.9,264017,0.0,1.0
2025-10-06,40.75,41.42,40.67,41.42,256078,40.75,41.42,40.67,41.42,256078,0.0,1.0
2025-10-07,40.51,40.99,40.12,40.84,296030,40.51,40.99,40.12,40.84,296030,0.0,1.0
2025-10-08,40.99,41.21,39.3,40.79,213923,40.99,41.21,39.3,40.79,213923,0.0,1.0
2025-10-09,40.35,41.3,40.3,41.24,140469,40.35,41.3,40.3,41.24,140469,0.0,1.0
2025-10-10,40.2,40.755,39.41,40.68,311805,40.2,40.755,39.41,40.68,311805,0.0,1.0
2025-10-13,40.63,41.03,39.98,40.07,296690,40.63,41.03,39.98,40.07,296690,0.0,1.0
2025-10-14,41.02,41.26,40.24,40.24,253032,41.02,41.26,40.24,40.24,253032,0.0,1.0
2025-10-15,41.53,41.76,40.99,41.0,242018,41.53,41.76,40.99,41.0,242018,0.0,1.0
2025-10-16,41.54,42.42,41.48,41.55,252764,41.54,42.42,41.48,41.55,252764,0.0,1.0
2025-10-17,42.08,42.1,41.2242,41.37,182903,42.08,42.1,41.2242,41.37,182903,0.0,1.0
2025-10-20,42.61,42.775,42.065,42.46,233304,42.61,42.775,42.065,42.46,233304,0.0,1.0
2025-10-21,42.3,42.62,42.0,42.41,210439,42.3,42.62,42.0,42.41,210439,0.0,1.0
2025-10-22,43.47,43.51,41.98,42.22,341101,43.47,43.51,41.98,42.22,341101,0.0,1.0
2025-10-23,43.4,43.48,42.5896,43.34,252625,43.4,43.48,42.5896,43.34,252625,0.0,1.0
2025-10-24,43.4,43.91,43.08,43.64,353366,43.4,43.91,43.08,43.64,353366,0.0,1.0
2025-10-27,44.74,45.0,43.25,43.67,456147,44.74,45.0,43.25,43.67,456147,0.0,1.0
2025-10-28,45.26,45.79,44.415,44.79,497855,45.26,45.79,44.415,44.79,497855,0.0,1.0
2025-10-29,44.99,45.83,44.7,45.42,516813,44.99,45.83,44.7,45.42,516813,0.0,1.0
2025-10-30,45.65,46.19,44.985,45.4,357214,45.65,46.19,44.985,45.4,357214,0.0,1.0
2025-10-31,45.37,46.055,45.27,45.66,552075,45.37,46.055,45.27,45.66,552075,0.0,1.0
2025-11-03,45.69,46.02,44.2,45.53,465789,45.69,46.02,44.2,45.53,465789,0.0,1.0
2025-11-04,45.76,46.58,45.1901,45.62,283340,45.76,46.58,45.1901,45.62,283340,0.0,1.0
2025-11-05,46.51,47.1,45.265,45.73,513285,46.51,47.1,45.265,45.73,513285,0.0,1.0
2025-11-06,47.5,47.69,45.78,46.2,738788,47.5,47.69,45.78,46.2,738788,0.0,1.0
2025-11-07,44.87,47.385,44.7,46.63,584658,44.87,47.385,44.7,46.63,584658,0.0,1.0
2025-11-10,44.98,45.525,43.9,44.72,479310,44.98,45.525,43.9,44.72,479310,0.0,1.0
2025-11-11,46.86,46.94,45.09,45.09,391831,46.86,46.94,45.09,45.09,391831,0.0,1.0
2025-11-12,47.63,48.04,46.365,46.55,440915,47.63,48.04,46.365,46.55,440915,0.0,1.0
2025-11-13,45.59,47.75,45.21,47.3,557515,45.59,47.75,45.21,47.3,557515,0.0,1.0
2025-11-14,45.7,45.89,44.23,44.67,540750,45.7,45.89,44.23,44.67,540750,0.0,1.0
2025-11-17,45.12,46.47,44.94,45.17,449134,45.12,46.47,44.94,45.17,449134,0.0,1.0
2025-11-18,44.83,45.765,44.51,44.99,290804,44.83,45.765,44.51,44.99,290804,0.0,1.0
2025-11-19,44.63,45.417,44.51,44.9,254964,44.63,45.417,44.51,44.9,254964,0.0,1.0
2025-11-20,44.08,45.9,43.89,44.88,351214,44.08,45.9,43.89,44.88,351214,0.0,1.0
2025-11-21,45.13,45.56,43.76,43.94,385649,45.13,45.56,43.76,43.94,385649,0.0,1.0
2025-11-24,45.81,46.365,45.2501,45.36,363815,45.81,46.365,45.2501,45.36,363815,0.0,1.0
2025-11-25,46.83,47.28,45.72,45.72,349748,46.83,47.28,45.72,45.72,349748,0.0,1.0
2025-11-26,46.53,47.185,46.41,46.85,409225,46.53,47.185,46.41,46.85,409225,0.0,1.0