date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-04,5.25,5.25,5.0,5.0,1900,4.56556746542366,4.56556746542366,4.34815949087968,4.34815949087968,2184.83246070582,0.0,1.0
1993-08-05,5.063,5.375,5.0,5.0,33300,4.40294630046476,4.67427145269565,4.34815949087968,4.34815949087968,38292.063653423,0.0,1.0
1993-08-06,5.375,5.375,5.125,5.125,20300,4.67427145269565,4.67427145269565,4.45686347815167,4.45686347815167,23343.2099749095,0.0,1.0
1993-08-09,5.125,5.125,5.125,5.125,800,4.45686347815167,4.45686347815167,4.45686347815167,4.45686347815167,919.929457139292,0.0,1.0
1993-08-10,5.25,5.375,5.188,5.25,82300,4.56556746542366,4.67427145269565,4.51165028773675,4.56556746542366,94637.7429032046,0.0,1.0
1993-08-11,5.25,5.625,5.25,5.313,182100,4.56556746542366,4.89167942723963,4.56556746542366,4.62035427500874,209398.942681331,0.0,1.0
1993-08-12,5.406,5.563,5.375,5.375,26200,4.7012300415391,4.83776224955273,4.67427145269565,4.67427145269565,30127.6897213118,0.0,1.0
1993-08-13,5.375,5.75,5.375,5.75,10100,4.67427145269565,5.00038341451163,4.67427145269565,5.00038341451163,11614.1093963836,0.0,1.0
1993-08-16,5.75,5.75,5.75,5.75,200,5.00038341451163,5.00038341451163,5.00038341451163,5.00038341451163,229.982364284823,0.0,1.0
1993-08-17,5.375,5.75,5.375,5.75,4500,4.67427145269565,5.00038341451163,4.67427145269565,5.00038341451163,5174.60319640852,0.0,1.0
1993-08-18,5.438,5.438,5.375,5.375,5300,4.72905826228073,4.72905826228073,4.67427145269565,4.67427145269565,6094.53265354782,0.0,1.0
1993-08-19,5.5,5.875,5.438,5.438,8100,4.78297543996764,5.10908740178362,4.72905826228073,4.72905826228073,9314.28575353534,0.0,1.0
1993-08-20,5.563,5.75,5.375,5.5,135900,4.83776224955273,5.00038341451163,4.67427145269565,4.78297543996764,156273.016531537,0.0,1.0
1993-08-23,5.281,5.625,5.25,5.625,31000,4.59252605426711,4.89167942723963,4.56556746542366,4.89167942723963,35647.2664641476,0.0,1.0
1993-08-24,5.5,5.625,5.5,5.5,26500,4.78297543996764,4.89167942723963,4.78297543996764,4.78297543996764,30472.6632677391,0.0,1.0
1993-08-25,5.75,5.75,5.5,5.75,3400,5.00038341451163,5.00038341451163,4.78297543996764,5.00038341451163,3909.70019284199,0.0,1.0
1993-08-26,5.563,5.75,5.563,5.625,11000,4.83776224955273,5.00038341451163,4.83776224955273,4.89167942723963,12649.0300356653,0.0,1.0
1993-08-27,5.563,5.563,5.563,5.563,1000,4.83776224955273,4.83776224955273,4.83776224955273,4.83776224955273,1149.91182142411,0.0,1.0
1993-08-30,5.625,5.625,5.5,5.625,6600,4.89167942723963,4.89167942723963,4.78297543996764,4.89167942723963,7589.41802139917,0.0,1.0
1993-08-31,5.5,5.625,5.5,5.625,28100,4.78297543996764,4.89167942723963,4.78297543996764,4.89167942723963,32312.5221820177,0.0,1.0
1993-09-01,5.5,5.75,5.5,5.75,9400,4.78297543996764,5.00038341451163,4.78297543996764,5.00038341451163,10809.1711213867,0.0,1.0
1993-09-02,5.75,5.75,5.75,5.75,200,5.00038341451163,5.00038341451163,5.00038341451163,5.00038341451163,229.982364284823,0.0,1.0
1993-09-03,5.75,5.75,5.5,5.5,9900,5.00038341451163,5.00038341451163,4.78297543996764,4.78297543996764,11384.1270320987,0.0,1.0
1993-09-07,5.75,5.75,5.75,5.75,1500,5.00038341451163,5.00038341451163,5.00038341451163,5.00038341451163,1724.86773213617,0.0,1.0
1993-09-08,5.625,5.75,5.5,5.75,23500,4.89167942723963,5.00038341451163,4.78297543996764,5.00038341451163,27022.9278034667,0.0,1.0
1993-09-09,5.5,5.75,5.5,5.75,12200,4.78297543996764,5.00038341451163,4.78297543996764,5.00038341451163,14028.9242213742,0.0,1.0
1993-09-10,5.5,5.75,5.5,5.5,12600,4.78297543996764,5.00038341451163,4.78297543996764,4.78297543996764,14488.8889499439,0.0,1.0
1993-09-13,5.75,5.75,5.5,5.5,1900,5.00038341451163,5.00038341451163,4.78297543996764,4.78297543996764,2184.83246070582,0.0,1.0
1993-09-14,5.5,5.75,5.5,5.75,11500,4.78297543996764,5.00038341451163,4.78297543996764,5.00038341451163,13223.9859463773,0.0,1.0
1993-09-15,5.563,5.75,5.438,5.75,43400,4.83776224955273,5.00038341451163,4.72905826228073,5.00038341451163,49906.1730498066,0.0,1.0
1993-09-16,5.563,5.563,5.563,5.563,0,4.83776224955273,4.83776224955273,4.83776224955273,4.83776224955273,0,0.0,1.0
1993-09-17,5.625,5.625,5.375,5.5,4500,4.89167942723963,4.89167942723963,4.67427145269565,4.78297543996764,5174.60319640852,0.0,1.0
1993-09-20,5.375,5.375,5.375,5.375,2500,4.67427145269565,4.67427145269565,4.67427145269565,4.67427145269565,2874.77955356029,0.0,1.0
1993-09-21,5.375,5.75,5.375,5.5,32200,4.67427145269565,5.00038341451163,4.67427145269565,4.78297543996764,37027.1606498565,0.0,1.0
1993-09-22,5.375,5.375,5.375,5.375,100,4.67427145269565,4.67427145269565,4.67427145269565,4.67427145269565,114.991182142412,0.0,1.0
1993-09-23,5.875,5.875,5.375,5.375,199700,5.10908740178362,5.10908740178362,4.67427145269565,4.67427145269565,229637.390738396,0.0,1.0
1993-09-24,5.563,5.563,5.375,5.5,29000,4.83776224955273,4.83776224955273,4.67427145269565,4.78297543996764,33347.4428212993,0.0,1.0
1993-09-27,5.875,5.875,5.625,5.625,9200,5.10908740178362,5.10908740178362,4.89167942723963,4.89167942723963,10579.1887571019,0.0,1.0
1993-09-28,5.875,5.875,5.875,5.875,2100,5.10908740178362,5.10908740178362,5.10908740178362,5.10908740178362,2414.81482499064,0.0,1.0
1993-09-29,5.875,5.875,5.813,5.813,8700,5.10908740178362,5.10908740178362,5.05517022409671,5.05517022409671,10004.2328463898,0.0,1.0
1993-09-30,5.875,5.875,5.375,5.625,11900,5.10908740178362,5.10908740178362,4.67427145269565,4.89167942723963,13683.950674947,0.0,1.0
1993-10-01,5.75,5.75,5.5,5.5,7100,5.00038341451163,5.00038341451163,4.78297543996764,4.78297543996764,8164.37393211121,0.0,1.0
1993-10-04,5.125,5.875,4.5,5.875,88400,4.45686347815167,5.10908740178362,3.91334354179171,5.10908740178362,101652.205013892,0.0,1.0
1993-10-05,4.5,5.25,4.375,5.125,318100,3.91334354179171,4.56556746542366,3.80463955451972,4.45686347815167,365786.950395011,0.0,1.0
1993-10-06,5.188,5.25,4.75,5.0,78200,4.51165028773675,4.56556746542366,4.13075151633569,4.34815949087968,89923.1044353658,0.0,1.0
1993-10-07,5.25,5.313,5.188,5.25,53600,4.56556746542366,4.62035427500874,4.51165028773675,4.56556746542366,61635.2736283325,0.0,1.0
1993-10-08,5.188,5.25,5.0,5.125,31400,4.51165028773675,4.56556746542366,4.34815949087968,4.45686347815167,36107.2311927172,0.0,1.0
1993-10-11,5.031,5.125,5.0,5.031,22500,4.37511807972313,4.45686347815167,4.34815949087968,4.37511807972313,25873.0159820426,0.0,1.0
1993-10-12,5.063,5.125,5.0,5.125,22900,4.40294630046476,4.45686347815167,4.34815949087968,4.45686347815167,26332.9807106122,0.0,1.0
1993-10-13,5.125,5.5,5.063,5.125,90500,4.45686347815167,4.78297543996764,4.40294630046476,4.45686347815167,104067.019838882,0.0,1.0
1993-10-14,5.563,5.563,5.125,5.313,152800,4.83776224955273,4.83776224955273,4.45686347815167,4.62035427500874,175706.526313605,0.0,1.0
1993-10-15,5.25,5.563,5.25,5.313,35100,4.56556746542366,4.83776224955273,4.56556746542366,4.62035427500874,40361.9049319864,0.0,1.0
1993-10-18,5.25,5.25,5.219,5.25,10800,4.56556746542366,4.56556746542366,4.5386088765802,4.56556746542366,12419.0476713804,0.0,1.0
1993-10-19,5.5,5.5,5.125,5.125,30700,4.78297543996764,4.78297543996764,4.45686347815167,4.45686347815167,35302.2929177204,0.0,1.0
1993-10-20,5.25,5.5,5.125,5.188,20100,4.56556746542366,4.78297543996764,4.45686347815167,4.51165028773675,23113.2276106247,0.0,1.0
1993-10-21,5.219,5.375,5.188,5.188,20000,4.5386088765802,4.67427145269565,4.51165028773675,4.51165028773675,22998.2364284823,0.0,1.0
1993-10-22,5.156,5.313,5.125,5.313,35400,4.48382206699512,4.62035427500874,4.45686347815167,4.62035427500874,40706.8784784137,0.0,1.0
1993-10-25,4.938,5.313,4.5,5.125,130200,4.29424231319277,4.62035427500874,3.91334354179171,4.45686347815167,149718.51914942,0.0,1.0
1993-10-26,4.75,4.75,4.75,4.75,5000,4.13075151633569,4.13075151633569,4.13075151633569,4.13075151633569,5749.55910712058,0.0,1.0
1993-10-27,4.875,5.25,4.75,4.75,60000,4.23945550360768,4.56556746542366,4.13075151633569,4.13075151633569,68994.7092854469,0.0,1.0
1993-10-28,4.875,5.125,4.875,5.125,15500,4.23945550360768,4.45686347815167,4.23945550360768,4.45686347815167,17823.6332320738,0.0,1.0
1993-10-29,5.0,5.0,4.625,4.875,16000,4.34815949087968,4.34815949087968,4.0220475290637,4.23945550360768,18398.5891427858,0.0,1.0
1993-11-01,4.688,5.0,4.688,4.688,14100,4.07683433864878,4.34815949087968,4.07683433864878,4.07683433864878,16213.75668208,0.0,1.0
1993-11-02,4.563,4.688,4.563,4.688,4800,3.96813035137679,4.07683433864878,3.96813035137679,4.07683433864878,5519.57674283575,0.0,1.0
1993-11-03,4.563,4.813,4.563,4.563,22500,3.96813035137679,4.18553832592078,3.96813035137679,3.96813035137679,25873.0159820426,0.0,1.0
1993-11-04,4.563,4.625,4.563,4.625,2600,3.96813035137679,4.0220475290637,3.96813035137679,4.0220475290637,2989.7707357027,0.0,1.0
1993-11-05,4.375,4.563,4.313,4.563,15300,3.80463955451972,3.96813035137679,3.75072237683281,3.96813035137679,17593.6508677889,0.0,1.0
1993-11-08,4.25,4.313,4.0,4.313,8500,3.69593556724772,3.75072237683281,3.47852759270374,3.75072237683281,9774.25048210499,0.0,1.0
1993-11-09,4.125,4.313,4.125,4.313,1400,3.58723157997573,3.75072237683281,3.58723157997573,3.75072237683281,1609.87654999376,0.0,1.0
1993-11-10,4.5,4.5,4.5,4.5,2000,3.91334354179171,3.91334354179171,3.91334354179171,3.91334354179171,2299.82364284823,0.0,1.0
1993-11-11,4.375,4.375,4.125,4.375,11500,3.80463955451972,3.80463955451972,3.58723157997573,3.80463955451972,13223.9859463773,0.0,1.0
1993-11-12,4.125,4.188,4.125,4.125,11500,3.58723157997573,3.64201838956082,3.58723157997573,3.58723157997573,13223.9859463773,0.0,1.0
1993-11-15,4.5,4.5,4.0,4.0,31800,3.91334354179171,3.91334354179171,3.47852759270374,3.47852759270374,36567.1959212868,0.0,1.0
1993-11-16,4.5,4.5,4.0,4.5,5500,3.91334354179171,3.91334354179171,3.47852759270374,3.91334354179171,6324.51501783263,0.0,1.0
1993-11-17,4.156,4.5,4.0,4.125,59200,3.61419016881919,3.91334354179171,3.47852759270374,3.58723157997573,68074.7798283075,0.0,1.0
1993-11-18,4.0,4.125,3.875,4.125,21400,3.47852759270374,3.58723157997573,3.36982360543175,3.58723157997573,24608.1129784761,0.0,1.0
1993-11-19,4.0,4.0,3.813,3.813,2200,3.47852759270374,3.47852759270374,3.31590642774484,3.31590642774484,2529.80600713305,0.0,1.0
1993-11-22,3.938,3.938,3.563,3.625,2300,3.42461041501683,3.42461041501683,3.09849845320086,3.15241563088776,2644.79718927547,0.0,1.0
1993-11-23,3.938,3.938,3.5,3.563,7200,3.42461041501683,3.42461041501683,3.04371164361577,3.09849845320086,8279.36511425363,0.0,1.0
1993-11-24,3.75,3.75,3.313,3.563,12700,3.26111961815976,3.26111961815976,2.88109047865687,3.09849845320086,14603.8801320862,0.0,1.0
1993-11-26,3.75,3.75,3.75,3.75,0,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,0,0.0,1.0
1993-11-29,3.75,3.75,3.313,3.313,3400,3.26111961815976,3.26111961815976,2.88109047865687,2.88109047865687,3909.70019284199,0.0,1.0
1993-11-30,3.25,3.5,3.0,3.313,45400,2.82630366907179,3.04371164361577,2.60889569452781,2.88109047865687,52205.9966926548,0.0,1.0
1993-12-01,3.938,3.938,3.25,3.375,98300,3.42461041501683,3.42461041501683,2.82630366907179,2.93500765634378,113036.332045991,0.0,1.0
1993-12-02,3.625,3.938,3.5,3.938,4600,3.15241563088776,3.42461041501683,3.04371164361577,3.42461041501683,5289.59437855094,0.0,1.0
1993-12-03,3.688,3.688,3.5,3.5,2500,3.20720244047285,3.20720244047285,3.04371164361577,3.04371164361577,2874.77955356029,0.0,1.0
1993-12-06,3.875,3.875,3.625,3.625,3000,3.36982360543175,3.36982360543175,3.15241563088776,3.15241563088776,3449.73546427234,0.0,1.0
1993-12-07,3.813,3.813,3.813,3.813,500,3.31590642774484,3.31590642774484,3.31590642774484,3.31590642774484,574.955910712058,0.0,1.0
1993-12-08,3.625,3.875,3.5,3.5,14500,3.15241563088776,3.36982360543175,3.04371164361577,3.04371164361577,16673.7214106497,0.0,1.0
1993-12-09,3.75,3.875,3.75,3.875,8000,3.26111961815976,3.36982360543175,3.26111961815976,3.36982360543175,9199.29457139291,0.0,1.0
1993-12-10,3.5,3.5,3.5,3.5,1300,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,1494.88536785135,0.0,1.0
1993-12-13,3.5,3.5,3.5,3.5,0,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,0,0.0,1.0
1993-12-14,3.563,3.625,3.5,3.5,6600,3.09849845320086,3.15241563088776,3.04371164361577,3.04371164361577,7589.41802139915,0.0,1.0
1993-12-15,3.625,3.875,3.5,3.875,18200,3.15241563088776,3.36982360543175,3.04371164361577,3.36982360543175,20928.3951499189,0.0,1.0
1993-12-16,3.75,3.875,3.5,3.5,21800,3.26111961815976,3.36982360543175,3.04371164361577,3.04371164361577,25068.0777070457,0.0,1.0
1993-12-17,3.375,3.875,3.0,3.875,34000,2.93500765634378,3.36982360543175,2.60889569452781,3.36982360543175,39097.0019284199,0.0,1.0
1993-12-20,3.5,3.5,3.0,3.0,106500,3.04371164361577,3.04371164361577,2.60889569452781,2.60889569452781,122465.608981668,0.0,1.0
1993-12-21,3.0,3.406,3.0,3.313,9500,2.60889569452781,2.96196624518723,2.60889569452781,2.88109047865687,10924.1623035291,0.0,1.0
1993-12-22,3.25,3.5,3.125,3.125,19900,2.82630366907179,3.04371164361577,2.7175996817998,2.7175996817998,22883.2452463399,0.0,1.0
1993-12-23,3.25,3.5,3.25,3.5,6300,2.82630366907179,3.04371164361577,2.82630366907179,3.04371164361577,7244.44447497192,0.0,1.0
1993-12-27,3.375,3.5,3.375,3.5,1700,2.93500765634378,3.04371164361577,2.93500765634378,3.04371164361577,1954.850096421,0.0,1.0
1993-12-28,3.375,3.5,3.375,3.438,18800,2.93500765634378,3.04371164361577,2.93500765634378,2.98979446592886,21618.3422427734,0.0,1.0
1993-12-29,3.375,3.5,3.375,3.375,13100,2.93500765634378,3.04371164361577,2.93500765634378,2.93500765634378,15063.8448606559,0.0,1.0
1993-12-30,3.375,3.375,3.375,3.375,0,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,0,0.0,1.0
1993-12-31,3.188,3.625,3.188,3.625,10100,2.77238649138488,3.15241563088776,2.77238649138488,3.15241563088776,11614.1093963836,0.0,1.0
1994-01-03,3.5,3.625,3.5,3.625,500,3.04371164361577,3.15241563088776,3.04371164361577,3.15241563088776,574.955910712058,0.0,1.0
1994-01-04,3.75,3.75,3.25,3.25,18300,3.26111961815976,3.26111961815976,2.82630366907179,2.82630366907179,21043.3863320613,0.0,1.0
1994-01-05,3.5,3.875,3.5,3.75,51000,3.04371164361577,3.36982360543175,3.04371164361577,3.26111961815976,58645.5028926299,0.0,1.0
1994-01-06,3.75,3.75,3.5,3.5,13100,3.26111961815976,3.26111961815976,3.04371164361577,3.04371164361577,15063.8448606559,0.0,1.0
1994-01-07,3.75,3.75,3.75,3.75,0,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,0,0.0,1.0
1994-01-10,3.75,3.75,3.688,3.688,2800,3.26111961815976,3.26111961815976,3.20720244047285,3.20720244047285,3219.75309998752,0.0,1.0
1994-01-11,3.5,3.5,3.5,3.5,100,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,114.991182142412,0.0,1.0
1994-01-12,3.5,3.5,3.5,3.5,0,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,0,0.0,1.0
1994-01-13,3.5,3.5,3.25,3.5,23300,3.04371164361577,3.04371164361577,2.82630366907179,3.04371164361577,26792.9454391819,0.0,1.0
1994-01-14,3.25,3.25,3.25,3.25,500,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,574.955910712057,0.0,1.0
1994-01-17,3.75,3.75,3.5,3.5,13500,3.26111961815976,3.26111961815976,3.04371164361577,3.04371164361577,15523.8095892255,0.0,1.0
1994-01-18,3.625,3.875,3.5,3.75,24600,3.15241563088776,3.36982360543175,3.04371164361577,3.26111961815976,28287.8308070333,0.0,1.0
1994-01-19,3.625,3.625,3.375,3.375,11100,3.15241563088776,3.15241563088776,2.93500765634378,2.93500765634378,12764.0212178077,0.0,1.0
1994-01-20,3.875,3.875,3.625,3.625,11500,3.36982360543175,3.36982360543175,3.15241563088776,3.15241563088776,13223.9859463773,0.0,1.0
1994-01-21,3.625,3.875,3.625,3.875,29200,3.15241563088776,3.36982360543175,3.15241563088776,3.36982360543175,33577.4251855842,0.0,1.0
1994-01-24,3.875,3.875,3.875,3.875,5300,3.36982360543175,3.36982360543175,3.36982360543175,3.36982360543175,6094.53265354781,0.0,1.0
1994-01-25,3.5,4.0,3.5,3.688,51500,3.04371164361577,3.47852759270374,3.04371164361577,3.20720244047285,59220.458803342,0.0,1.0
1994-01-26,4.0,4.0,3.75,4.0,9000,3.47852759270374,3.47852759270374,3.26111961815976,3.47852759270374,10349.206392817,0.0,1.0
1994-01-27,4.0,4.0,4.0,4.0,2400,3.47852759270374,3.47852759270374,3.47852759270374,3.47852759270374,2759.78837141788,0.0,1.0
1994-01-28,4.0,4.0,4.0,4.0,6000,3.47852759270374,3.47852759270374,3.47852759270374,3.47852759270374,6899.47092854469,0.0,1.0
1994-01-31,4.0,4.0,3.75,3.75,20200,3.47852759270374,3.47852759270374,3.26111961815976,3.26111961815976,23228.2187927671,0.0,1.0
1994-02-01,4.0,4.0,4.0,4.0,4100,3.47852759270374,3.47852759270374,3.47852759270374,3.47852759270374,4714.63846783887,0.0,1.0
1994-02-02,4.0,4.0,3.5,4.0,3300,3.47852759270374,3.47852759270374,3.04371164361577,3.47852759270374,3794.70901069958,0.0,1.0
1994-02-03,3.0,4.0,2.969,4.0,178100,2.60889569452781,3.47852759270374,2.58193710568435,3.47852759270374,204799.295395634,0.0,1.0
1994-02-04,3.5,3.5,3.0,3.0,13800,3.04371164361577,3.04371164361577,2.60889569452781,2.60889569452781,15868.7831356528,0.0,1.0
1994-02-07,3.0,3.0,3.0,3.0,4000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,4599.64728569645,0.0,1.0
1994-02-08,3.0,3.0,3.0,3.0,2600,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,2989.77073570269,0.0,1.0
1994-02-09,3.0,3.375,3.0,3.0,25400,2.60889569452781,2.93500765634378,2.60889569452781,2.60889569452781,29207.7602641725,0.0,1.0
1994-02-10,3.0,3.125,3.0,3.0,12400,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,14258.906585659,0.0,1.0
1994-02-11,3.0,3.125,3.0,3.0,13800,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,15868.7831356528,0.0,1.0
1994-02-14,3.125,3.125,2.938,3.125,8400,2.7175996817998,2.7175996817998,2.5549785168409,2.7175996817998,9659.25929996256,0.0,1.0
1994-02-15,3.313,3.313,2.875,3.0,134500,2.88109047865687,2.88109047865687,2.50019170725581,2.60889569452781,154663.139981544,0.0,1.0
1994-02-16,3.125,3.125,2.938,3.125,2100,2.7175996817998,2.7175996817998,2.5549785168409,2.7175996817998,2414.81482499064,0.0,1.0
1994-02-17,3.125,3.125,3.125,3.125,0,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,0,0.0,1.0
1994-02-18,3.0,3.125,2.875,2.938,19200,2.60889569452781,2.7175996817998,2.50019170725581,2.5549785168409,22078.306971343,0.0,1.0
1994-02-22,2.875,2.875,2.875,2.875,300,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,344.973546427235,0.0,1.0
1994-02-23,3.0,3.375,2.875,2.875,618400,2.60889569452781,2.93500765634378,2.50019170725581,2.50019170725581,711105.470368671,0.0,1.0
1994-02-24,3.188,3.375,2.938,3.375,13100,2.77238649138488,2.93500765634378,2.5549785168409,2.93500765634378,15063.8448606559,0.0,1.0
1994-02-25,3.25,3.25,3.0,3.0,1400,2.82630366907179,2.82630366907179,2.60889569452781,2.60889569452781,1609.87654999376,0.0,1.0
1994-02-28,3.0,3.125,3.0,3.125,1300,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,1494.88536785135,0.0,1.0
1994-03-01,3.125,3.125,3.125,3.125,17500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,20123.456874922,0.0,1.0
1994-03-02,3.625,3.625,3.125,3.25,7400,3.15241563088776,3.15241563088776,2.7175996817998,2.82630366907179,8509.34747853846,0.0,1.0
1994-03-03,3.5,3.875,3.5,3.625,12700,3.04371164361577,3.36982360543175,3.04371164361577,3.15241563088776,14603.8801320863,0.0,1.0
1994-03-04,3.875,3.875,3.25,3.375,90000,3.36982360543175,3.36982360543175,2.82630366907179,2.93500765634378,103492.06392817,0.0,1.0
1994-03-07,3.625,3.625,3.625,3.625,1800,3.15241563088776,3.15241563088776,3.15241563088776,3.15241563088776,2069.84127856341,0.0,1.0
1994-03-08,3.625,3.625,3.625,3.625,0,3.15241563088776,3.15241563088776,3.15241563088776,3.15241563088776,0,0.0,1.0
1994-03-09,3.375,3.875,3.375,3.875,6600,2.93500765634378,3.36982360543175,2.93500765634378,3.36982360543175,7589.41802139916,0.0,1.0
1994-03-10,3.875,3.875,3.375,3.375,7000,3.36982360543175,3.36982360543175,2.93500765634378,2.93500765634378,8049.3827499688,0.0,1.0
1994-03-11,3.375,3.5,3.375,3.5,3300,2.93500765634378,3.04371164361577,2.93500765634378,3.04371164361577,3794.70901069958,0.0,1.0
1994-03-14,3.75,3.875,3.375,3.75,32500,3.26111961815976,3.36982360543175,2.93500765634378,3.26111961815976,37372.1341962837,0.0,1.0
1994-03-15,3.438,3.438,3.438,3.438,3000,2.98979446592886,2.98979446592886,2.98979446592886,2.98979446592886,3449.73546427235,0.0,1.0
1994-03-16,3.375,3.375,3.375,3.375,500,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,574.955910712058,0.0,1.0
1994-03-17,3.375,3.375,3.375,3.375,700,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,804.938274996881,0.0,1.0
1994-03-18,3.375,3.375,3.375,3.375,4700,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,5404.58556069334,0.0,1.0
1994-03-21,3.375,3.375,3.375,3.375,3200,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,3679.71782855717,0.0,1.0
1994-03-22,3.625,3.625,3.5,3.5,5500,3.15241563088776,3.15241563088776,3.04371164361577,3.04371164361577,6324.51501783264,0.0,1.0
1994-03-23,3.5,3.625,3.25,3.625,23400,3.04371164361577,3.15241563088776,2.82630366907179,3.15241563088776,26907.9366213243,0.0,1.0
1994-03-24,3.75,3.75,3.25,3.25,2500,3.26111961815976,3.26111961815976,2.82630366907179,2.82630366907179,2874.77955356028,0.0,1.0
1994-03-25,3.75,3.75,3.75,3.75,500,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,574.955910712057,0.0,1.0
1994-03-28,3.75,3.75,3.25,3.25,1100,3.26111961815976,3.26111961815976,2.82630366907179,2.82630366907179,1264.90300356653,0.0,1.0
1994-03-29,3.75,3.75,3.25,3.25,5000,3.26111961815976,3.26111961815976,2.82630366907179,2.82630366907179,5749.55910712057,0.0,1.0
1994-03-30,3.25,3.25,3.25,3.25,200,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,229.982364284823,0.0,1.0
1994-03-31,3.25,3.75,3.25,3.25,33600,2.82630366907179,3.26111961815976,2.82630366907179,2.82630366907179,38637.0371998502,0.0,1.0
1994-04-04,3.5,3.5,2.75,3.125,49200,3.04371164361577,3.04371164361577,2.39148771998382,2.7175996817998,56575.6616140665,0.0,1.0
1994-04-05,3.5,3.5,3.0,3.125,7100,3.04371164361577,3.04371164361577,2.60889569452781,2.7175996817998,8164.37393211122,0.0,1.0
1994-04-06,3.5,3.5,3.5,3.5,600,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,689.94709285447,0.0,1.0
1994-04-07,3.5,3.5,3.5,3.5,0,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,0,0.0,1.0
1994-04-08,3.125,3.313,3.0,3.0,19300,2.7175996817998,2.88109047865687,2.60889569452781,2.60889569452781,22193.2981534854,0.0,1.0
1994-04-11,3.188,3.5,3.0,3.5,6200,2.77238649138488,3.04371164361577,2.60889569452781,3.04371164361577,7129.45329282952,0.0,1.0
1994-04-12,3.375,3.5,3.0,3.063,60000,2.93500765634378,3.04371164361577,2.60889569452781,2.66368250411289,68994.7092854469,0.0,1.0
1994-04-13,3.438,3.438,3.25,3.25,13800,2.98979446592886,2.98979446592886,2.82630366907179,2.82630366907179,15868.7831356528,0.0,1.0
1994-04-14,3.375,3.5,3.125,3.125,22600,2.93500765634378,3.04371164361577,2.7175996817998,2.7175996817998,25988.007164185,0.0,1.0
1994-04-15,3.125,3.125,3.125,3.125,1500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,1724.86773213617,0.0,1.0
1994-04-18,3.0,3.5,2.875,3.5,15000,2.60889569452781,3.04371164361577,2.50019170725581,3.04371164361577,17248.6773213617,0.0,1.0
1994-04-19,2.938,2.938,2.625,2.75,15500,2.5549785168409,2.5549785168409,2.28278373271183,2.39148771998382,17823.6332320738,0.0,1.0
1994-04-20,2.813,2.813,2.75,2.75,4000,2.44627452956891,2.44627452956891,2.39148771998382,2.39148771998382,4599.64728569645,0.0,1.0
1994-04-21,2.875,3.125,2.875,3.125,11000,2.50019170725581,2.7175996817998,2.50019170725581,2.7175996817998,12649.0300356653,0.0,1.0
1994-04-22,2.875,3.0,2.875,3.0,1300,2.50019170725581,2.60889569452781,2.50019170725581,2.60889569452781,1494.88536785135,0.0,1.0
1994-04-25,3.031,3.25,2.875,3.125,28600,2.63585428337126,2.82630366907179,2.50019170725581,2.7175996817998,32887.4780927297,0.0,1.0
1994-04-26,3.0,3.0,3.0,3.0,5000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,5749.55910712056,0.0,1.0
1994-04-28,3.0,3.0,3.0,3.0,300,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,344.973546427234,0.0,1.0
1994-04-29,3.0,3.125,3.0,3.0,7600,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,8739.32984282326,0.0,1.0
1994-05-02,3.0,3.0,3.0,3.0,0,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,0,0.0,1.0
1994-05-03,3.0,3.0,3.0,3.0,9000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,10349.206392817,0.0,1.0
1994-05-04,3.125,3.125,2.75,2.75,22900,2.7175996817998,2.7175996817998,2.39148771998382,2.39148771998382,26332.9807106122,0.0,1.0
1994-05-05,2.813,2.875,2.75,2.75,41000,2.44627452956891,2.50019170725581,2.39148771998382,2.39148771998382,47146.3846783886,0.0,1.0
1994-05-06,3.125,3.125,2.875,2.875,4500,2.7175996817998,2.7175996817998,2.50019170725581,2.50019170725581,5174.60319640851,0.0,1.0
1994-05-09,3.125,3.125,2.875,2.875,21001,2.7175996817998,2.7175996817998,2.50019170725581,2.50019170725581,24149.2981617278,0.0,1.0
1994-05-10,3.125,3.125,2.75,3.125,3500,2.7175996817998,2.7175996817998,2.39148771998382,2.7175996817998,4024.6913749844,0.0,1.0
1994-05-11,3.125,3.125,3.125,3.125,800,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,919.929457139291,0.0,1.0
1994-05-12,3.125,3.125,2.75,2.75,4400,2.7175996817998,2.7175996817998,2.39148771998382,2.39148771998382,5059.6120142661,0.0,1.0
1994-05-13,2.875,3.125,2.875,2.875,4400,2.50019170725581,2.7175996817998,2.50019170725581,2.50019170725581,5059.61201426611,0.0,1.0
1994-05-16,2.875,2.875,2.75,2.875,2500,2.50019170725581,2.50019170725581,2.39148771998382,2.50019170725581,2874.77955356029,0.0,1.0
1994-05-17,2.875,2.875,2.5,2.5,4400,2.50019170725581,2.50019170725581,2.17407974543984,2.17407974543984,5059.61201426611,0.0,1.0
1994-05-18,2.375,2.875,2.25,2.875,11800,2.06537575816785,2.50019170725581,1.95667177089585,2.50019170725581,13568.9594928045,0.0,1.0
1994-05-19,2.438,2.5,2.313,2.5,24400,2.12016256775293,2.17407974543984,2.01145858048094,2.17407974543984,28057.8484427484,0.0,1.0
1994-05-20,2.375,2.438,2.0,2.25,26500,2.06537575816785,2.12016256775293,1.73926379635187,1.95667177089585,30472.663267739,0.0,1.0
1994-05-23,2.125,2.125,2.0,2.0,12500,1.84796778362386,1.84796778362386,1.73926379635187,1.73926379635187,14373.8977678015,0.0,1.0
1994-05-24,2.219,2.5,2.063,2.375,46900,1.9297131820524,2.17407974543984,1.79405060593695,2.06537575816785,53930.864424791,0.0,1.0
1994-05-25,2.375,2.438,2.188,2.188,8500,2.06537575816785,2.12016256775293,1.90275459320895,1.90275459320895,9774.25048210496,0.0,1.0
1994-05-26,2.625,2.625,2.313,2.438,31800,2.28278373271183,2.28278373271183,2.01145858048094,2.12016256775293,36567.1959212868,0.0,1.0
1994-05-27,2.75,2.75,2.563,2.625,16500,2.39148771998382,2.39148771998382,2.22886655502492,2.28278373271183,18973.5450534979,0.0,1.0
1994-05-31,2.75,2.75,2.563,2.625,16502,2.39148771998382,2.39148771998382,2.22886655502492,2.28278373271183,18975.8448771408,0.0,1.0
1994-06-01,2.688,2.75,2.5,2.625,21400,2.33757054229691,2.39148771998382,2.17407974543984,2.28278373271183,24608.1129784761,0.0,1.0
1994-06-02,2.813,3.063,2.75,2.875,27500,2.44627452956891,2.66368250411289,2.39148771998382,2.50019170725581,31622.5750891631,0.0,1.0
1994-06-03,3.125,3.125,2.75,2.75,12800,2.7175996817998,2.7175996817998,2.39148771998382,2.39148771998382,14718.8713142287,0.0,1.0
1994-06-06,3.125,3.125,3.0,3.0,5700,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,6554.49738211745,0.0,1.0
1994-06-07,2.813,2.813,2.75,2.75,6000,2.44627452956891,2.44627452956891,2.39148771998382,2.39148771998382,6899.47092854468,0.0,1.0
1994-06-08,3.063,3.063,2.938,3.0,6000,2.66368250411289,2.66368250411289,2.5549785168409,2.60889569452781,6899.47092854469,0.0,1.0
1994-06-09,3.313,3.375,3.0,3.25,6000,2.88109047865687,2.93500765634378,2.60889569452781,2.82630366907179,6899.4709285447,0.0,1.0
1994-06-10,3.375,3.375,2.875,2.875,1300,2.93500765634378,2.93500765634378,2.50019170725581,2.50019170725581,1494.88536785135,0.0,1.0
1994-06-13,3.25,3.25,2.875,3.0,12600,2.82630366907179,2.82630366907179,2.50019170725581,2.60889569452781,14488.8889499438,0.0,1.0
1994-06-14,2.875,3.375,2.875,3.375,16000,2.50019170725581,2.93500765634378,2.50019170725581,2.93500765634378,18398.5891427859,0.0,1.0
1994-06-15,2.875,3.375,2.875,3.375,16001,2.50019170725581,2.93500765634378,2.50019170725581,2.93500765634378,18399.7390546073,0.0,1.0
1994-06-16,2.875,2.875,2.875,2.875,3500,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,4024.69137498441,0.0,1.0
1994-06-17,2.875,3.375,2.875,3.375,12400,2.50019170725581,2.93500765634378,2.50019170725581,2.93500765634378,14258.906585659,0.0,1.0
1994-06-20,2.75,2.938,2.75,2.875,11500,2.39148771998382,2.5549785168409,2.39148771998382,2.50019170725581,13223.9859463773,0.0,1.0
1994-06-21,3.125,3.125,2.75,3.125,3600,2.7175996817998,2.7175996817998,2.39148771998382,2.7175996817998,4139.68255712681,0.0,1.0
1994-06-22,2.75,2.75,2.75,2.75,4900,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,5634.56792497817,0.0,1.0
1994-06-23,2.75,2.844,2.75,2.75,50400,2.39148771998382,2.47323311841236,2.39148771998382,2.39148771998382,57955.5557997754,0.0,1.0
1994-06-24,2.375,2.75,2.375,2.75,22900,2.06537575816785,2.39148771998382,2.06537575816785,2.39148771998382,26332.9807106122,0.0,1.0
1994-06-27,2.375,2.375,2.375,2.375,0,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,0,0.0,1.0
1994-06-28,2.75,2.75,2.25,2.25,1700,2.39148771998382,2.39148771998382,1.95667177089585,1.95667177089585,1954.850096421,0.0,1.0
1994-06-29,2.625,2.625,2.0,2.25,7600,2.28278373271183,2.28278373271183,1.73926379635187,1.95667177089585,8739.32984282327,0.0,1.0
1994-06-30,2.625,2.625,2.0,2.0,64200,2.28278373271183,2.28278373271183,1.73926379635187,1.73926379635187,73824.3389354282,0.0,1.0
1994-07-01,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1994-07-05,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1994-07-06,2.063,2.063,2.0,2.0,17000,1.79405060593695,1.79405060593695,1.73926379635187,1.73926379635187,19548.50096421,0.0,1.0
1994-07-07,2.0,2.625,2.0,2.0,2200,1.73926379635187,2.28278373271183,1.73926379635187,1.73926379635187,2529.80600713305,0.0,1.0
1994-07-08,2.625,2.625,1.938,2.0,36200,2.28278373271183,2.28278373271183,1.68534661866496,1.73926379635187,41626.8079355529,0.0,1.0
1994-07-11,2.0,2.125,2.0,2.0,6100,1.73926379635187,1.84796778362386,1.73926379635187,1.73926379635187,7014.4621106871,0.0,1.0
1994-07-12,2.125,2.125,2.0,2.0,20600,1.84796778362386,1.84796778362386,1.73926379635187,1.73926379635187,23688.1835213368,0.0,1.0
1994-07-13,2.25,2.25,2.094,2.094,1300,1.95667177089585,1.95667177089585,1.82100919478041,1.82100919478041,1494.88536785135,0.0,1.0
1994-07-14,2.625,2.625,2.625,2.625,2900,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,3334.74428212993,0.0,1.0
1994-07-15,2.625,2.625,2.625,2.625,2901,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,3335.89419395136,0.0,1.0
1994-07-18,2.75,2.75,2.5,2.625,9200,2.39148771998382,2.39148771998382,2.17407974543984,2.28278373271183,10579.1887571019,0.0,1.0
1994-07-19,2.5,2.5,2.5,2.5,200,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,229.982364284823,0.0,1.0
1994-07-20,2.5,2.5,2.5,2.5,0,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,0,0.0,1.0
1994-07-21,2.5,2.5,2.5,2.5,0,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,0,0.0,1.0
1994-07-22,2.75,2.75,2.5,2.75,7400,2.39148771998382,2.39148771998382,2.17407974543984,2.39148771998382,8509.34747853846,0.0,1.0
1994-07-25,2.75,2.75,2.75,2.75,0,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,0,0.0,1.0
1994-07-26,2.5,2.5,2.5,2.5,2000,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,2299.82364284823,0.0,1.0
1994-07-27,2.5,2.5,2.5,2.5,0,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,0,0.0,1.0
1994-07-28,2.75,2.75,2.75,2.75,400,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,459.964728569646,0.0,1.0
1994-07-29,2.75,2.875,2.5,2.5,22000,2.39148771998382,2.50019170725581,2.17407974543984,2.17407974543984,25298.0600713305,0.0,1.0
1994-08-01,2.75,2.75,2.75,2.75,5500,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,6324.51501783264,0.0,1.0
1994-08-02,3.094,3.094,2.875,3.0,11600,2.69064109295634,2.69064109295634,2.50019170725581,2.60889569452781,13338.9771285198,0.0,1.0
1994-08-03,2.813,2.813,2.813,2.813,1700,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,1954.85009642099,0.0,1.0
1994-08-04,3.0,3.094,3.0,3.094,1300,2.60889569452781,2.69064109295634,2.60889569452781,2.69064109295634,1494.88536785135,0.0,1.0
1994-08-05,3.031,3.031,2.813,2.813,5700,2.63585428337126,2.63585428337126,2.44627452956891,2.44627452956891,6554.49738211745,0.0,1.0
1994-08-08,2.813,2.875,2.813,2.875,3000,2.44627452956891,2.50019170725581,2.44627452956891,2.50019170725581,3449.73546427234,0.0,1.0
1994-08-09,2.625,2.813,2.25,2.75,44200,2.28278373271183,2.44627452956891,1.95667177089585,2.39148771998382,50826.1025069459,0.0,1.0
1994-08-10,2.813,2.813,2.813,2.813,11700,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,13453.9683106621,0.0,1.0
1994-08-11,2.813,2.813,2.375,2.813,6000,2.44627452956891,2.44627452956891,2.06537575816785,2.44627452956891,6899.47092854468,0.0,1.0
1994-08-12,2.813,2.813,2.375,2.5,17300,2.44627452956891,2.44627452956891,2.06537575816785,2.17407974543984,19893.4745106372,0.0,1.0
1994-08-15,2.813,2.813,2.813,2.813,200,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,229.982364284823,0.0,1.0
1994-08-16,2.813,2.813,2.813,2.813,201,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,231.132276106247,0.0,1.0
1994-08-17,2.625,2.625,2.25,2.375,15100,2.28278373271183,2.28278373271183,1.95667177089585,2.06537575816785,17363.6685035041,0.0,1.0
1994-08-18,2.625,2.625,2.5,2.5,2400,2.28278373271183,2.28278373271183,2.17407974543984,2.17407974543984,2759.78837141788,0.0,1.0
1994-08-19,2.625,2.625,2.25,2.25,6000,2.28278373271183,2.28278373271183,1.95667177089585,1.95667177089585,6899.47092854469,0.0,1.0
1994-08-22,2.375,2.375,2.375,2.375,1000,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,1149.91182142411,0.0,1.0
1994-08-23,2.375,2.375,2.375,2.375,0,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,0,0.0,1.0
1994-08-24,2.5,2.5,2.25,2.25,3900,2.17407974543984,2.17407974543984,1.95667177089585,1.95667177089585,4484.65610355404,0.0,1.0
1994-08-25,2.375,2.375,2.094,2.125,12500,2.06537575816785,2.06537575816785,1.82100919478041,1.84796778362386,14373.8977678014,0.0,1.0
1994-08-26,2.125,2.375,2.125,2.375,1000,1.84796778362386,2.06537575816785,1.84796778362386,2.06537575816785,1149.91182142412,0.0,1.0
1994-08-29,2.125,2.125,2.125,2.125,0,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,0,0.0,1.0
1994-08-30,2.375,2.375,2.25,2.25,10000,2.06537575816785,2.06537575816785,1.95667177089585,1.95667177089585,11499.1182142411,0.0,1.0
1994-08-31,2.125,2.125,2.125,2.125,1000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1149.91182142412,0.0,1.0
1994-09-01,2.25,2.375,2.0,2.0,15800,1.95667177089585,2.06537575816785,1.73926379635187,1.73926379635187,18168.6067785011,0.0,1.0
1994-09-02,2.375,2.375,2.125,2.25,29200,2.06537575816785,2.06537575816785,1.84796778362386,1.95667177089585,33577.4251855841,0.0,1.0
1994-09-06,2.375,2.375,2.125,2.25,29201,2.06537575816785,2.06537575816785,1.84796778362386,1.95667177089585,33578.5750974055,0.0,1.0
1994-09-07,2.375,2.375,2.125,2.25,29202,2.06537575816785,2.06537575816785,1.84796778362386,1.95667177089585,33579.7250092269,0.0,1.0
1994-09-08,2.5,2.5,2.313,2.5,1600,2.17407974543984,2.17407974543984,2.01145858048094,2.17407974543984,1839.85891427858,0.0,1.0
1994-09-09,2.5,2.5,2.5,2.5,100,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,114.991182142411,0.0,1.0
1994-09-12,2.375,2.375,2.375,2.375,2800,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,3219.75309998752,0.0,1.0
1994-09-13,2.375,2.375,2.375,2.375,2000,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,2299.82364284823,0.0,1.0
1994-09-14,2.375,2.375,2.375,2.375,1000,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,1149.91182142411,0.0,1.0
1994-09-15,2.375,2.375,2.375,2.375,1001,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,1151.06173324554,0.0,1.0
1994-09-16,2.313,2.313,2.313,2.313,1000,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,1149.91182142411,0.0,1.0
1994-09-19,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
1994-09-20,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
1994-09-21,2.313,2.844,2.313,2.844,4200,2.01145858048094,2.47323311841236,2.01145858048094,2.47323311841236,4829.62964998128,0.0,1.0
1994-09-22,2.313,2.313,2.313,2.313,4000,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,4599.64728569645,0.0,1.0
1994-09-23,2.313,2.844,2.313,2.844,3000,2.01145858048094,2.47323311841236,2.01145858048094,2.47323311841236,3449.73546427234,0.0,1.0
1994-09-26,2.313,2.313,2.313,2.313,3500,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,4024.6913749844,0.0,1.0
1994-09-27,2.313,2.313,2.313,2.313,3501,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,4025.84128680582,0.0,1.0
1994-09-28,2.313,2.313,2.313,2.313,2000,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,2299.82364284823,0.0,1.0
1994-09-29,2.313,2.375,2.313,2.375,6000,2.01145858048094,2.06537575816785,2.01145858048094,2.06537575816785,6899.47092854468,0.0,1.0
1994-09-30,2.313,2.313,2.313,2.313,2900,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,3334.74428212993,0.0,1.0
1994-10-03,2.313,2.313,2.313,2.313,500,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,574.955910712057,0.0,1.0
1994-10-04,2.25,2.25,2.25,2.25,4500,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,5174.60319640853,0.0,1.0
1994-10-05,2.375,2.5,2.063,2.25,17200,2.06537575816785,2.17407974543984,1.79405060593695,1.95667177089585,19778.4833284947,0.0,1.0
1994-10-06,2.25,2.25,2.0,2.0,2000,1.95667177089585,1.95667177089585,1.73926379635187,1.73926379635187,2299.82364284823,0.0,1.0
1994-10-07,2.25,2.25,2.25,2.25,0,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,0,0.0,1.0
1994-10-10,2.125,2.125,2.0,2.0,4500,1.84796778362386,1.84796778362386,1.73926379635187,1.73926379635187,5174.60319640852,0.0,1.0
1994-10-11,2.438,2.438,2.156,2.156,24100,2.12016256775293,2.12016256775293,1.87492637246732,1.87492637246732,27712.8748963212,0.0,1.0
1994-10-12,2.438,2.438,2.156,2.156,24101,2.12016256775293,2.12016256775293,1.87492637246732,1.87492637246732,27714.0248081426,0.0,1.0
1994-10-13,2.563,2.563,2.25,2.25,15400,2.22886655502492,2.22886655502492,1.95667177089585,1.95667177089585,17708.6420499314,0.0,1.0
1994-10-14,2.875,2.875,2.375,2.875,1600,2.50019170725581,2.50019170725581,2.06537575816785,2.50019170725581,1839.85891427859,0.0,1.0
1994-10-17,2.625,2.625,2.375,2.5,12500,2.28278373271183,2.28278373271183,2.06537575816785,2.17407974543984,14373.8977678014,0.0,1.0
1994-10-18,2.625,2.625,2.625,2.625,2000,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,2299.82364284823,0.0,1.0
1994-10-19,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1994-10-20,2.563,2.563,2.563,2.563,3000,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,3449.73546427235,0.0,1.0
1994-10-21,2.5,2.5,2.5,2.5,10000,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,11499.1182142411,0.0,1.0
1994-10-24,2.563,2.563,2.563,2.563,5500,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,6324.51501783264,0.0,1.0
1994-10-25,2.563,2.563,2.563,2.563,700,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,804.938274996881,0.0,1.0
1994-10-26,2.563,2.563,2.563,2.563,2000,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,2299.82364284823,0.0,1.0
1994-10-27,2.563,2.563,2.563,2.563,0,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,0,0.0,1.0
1994-10-28,2.688,2.688,2.625,2.625,2000,2.33757054229691,2.33757054229691,2.28278373271183,2.28278373271183,2299.82364284823,0.0,1.0
1994-10-31,2.688,2.688,2.688,2.688,3500,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,4024.69137498441,0.0,1.0
1994-11-01,2.875,2.875,2.688,2.875,3100,2.50019170725581,2.50019170725581,2.33757054229691,2.50019170725581,3564.72664641476,0.0,1.0
1994-11-02,2.625,2.625,2.625,2.625,9300,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,10694.1799392443,0.0,1.0
1994-11-03,2.625,2.625,2.625,2.625,9301,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,10695.3298510657,0.0,1.0
1994-11-04,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1994-11-07,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1994-11-08,2.625,2.625,2.625,2.625,1800,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,2069.84127856341,0.0,1.0
1994-11-09,2.625,2.625,2.625,2.625,1000,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1149.91182142411,0.0,1.0
1994-11-10,2.875,2.875,2.688,2.688,5000,2.50019170725581,2.50019170725581,2.33757054229691,2.33757054229691,5749.55910712058,0.0,1.0
1994-11-11,2.875,2.875,2.688,2.688,5001,2.50019170725581,2.50019170725581,2.33757054229691,2.33757054229691,5750.70901894201,0.0,1.0
1994-11-14,2.875,2.875,2.875,2.875,0,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,0,0.0,1.0
1994-11-15,3.0,3.0,2.875,2.875,3100,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,3564.72664641475,0.0,1.0
1994-11-16,3.0,3.0,3.0,3.0,55000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,63245.1501783262,0.0,1.0
1994-11-17,2.75,3.0,2.75,2.75,19500,2.39148771998382,2.60889569452781,2.39148771998382,2.39148771998382,22423.2805177703,0.0,1.0
1994-11-18,2.75,2.75,2.75,2.75,500,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,574.955910712058,0.0,1.0
1994-11-21,2.75,2.75,2.75,2.75,1100,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,1264.90300356653,0.0,1.0
1994-11-22,2.75,2.75,2.75,2.75,0,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,0,0.0,1.0
1994-11-23,2.75,2.75,2.75,2.75,0,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,0,0.0,1.0
1994-11-25,2.75,2.75,2.75,2.75,1500,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,1724.86773213617,0.0,1.0
1994-11-28,2.625,2.625,2.625,2.625,500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,574.955910712057,0.0,1.0
1994-11-29,2.625,2.625,2.625,2.625,500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,574.955910712057,0.0,1.0
1994-11-30,2.688,2.688,2.688,2.688,20000,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,22998.2364284823,0.0,1.0
1994-12-01,2.688,2.688,2.688,2.688,0,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,0,0.0,1.0
1994-12-02,2.688,2.75,2.688,2.75,10001,2.33757054229691,2.39148771998382,2.33757054229691,2.39148771998382,11500.2681260626,0.0,1.0
1994-12-05,2.688,2.688,2.688,2.688,0,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,0,0.0,1.0
1994-12-06,2.969,2.969,2.969,2.969,50000,2.58193710568435,2.58193710568435,2.58193710568435,2.58193710568435,57495.5910712058,0.0,1.0
1994-12-07,2.625,2.625,2.625,2.625,12400,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,14258.906585659,0.0,1.0
1994-12-08,2.625,2.625,2.625,2.625,4300,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,4944.62083212369,0.0,1.0
1994-12-09,2.5,2.5,2.375,2.375,1600,2.17407974543984,2.17407974543984,2.06537575816785,2.06537575816785,1839.85891427858,0.0,1.0
1994-12-12,2.5,2.5,2.5,2.5,2000,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,2299.82364284823,0.0,1.0
1994-12-13,2.5,2.5,2.438,2.438,18000,2.17407974543984,2.17407974543984,2.12016256775293,2.12016256775293,20698.412785634,0.0,1.0
1994-12-14,2.375,2.375,2.375,2.375,3700,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,4254.67373926922,0.0,1.0
1994-12-15,2.5,2.5,2.5,2.5,21600,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,24838.0953427609,0.0,1.0
1994-12-16,2.5,2.5,2.5,2.5,2800,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,3219.75309998752,0.0,1.0
1994-12-19,2.438,2.438,2.438,2.438,3200,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,3679.71782855717,0.0,1.0
1994-12-20,2.438,2.5,2.438,2.438,19400,2.12016256775293,2.17407974543984,2.12016256775293,2.12016256775293,22308.2893356278,0.0,1.0
1994-12-21,2.5,2.5,2.5,2.5,1700,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,1954.85009642099,0.0,1.0
1994-12-22,2.438,2.438,2.25,2.438,28500,2.12016256775293,2.12016256775293,1.95667177089585,2.12016256775293,32772.4869105873,0.0,1.0
1994-12-23,2.375,2.375,2.375,2.375,2500,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,2874.77955356028,0.0,1.0
1994-12-27,2.375,2.375,2.375,2.375,0,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,0,0.0,1.0
1994-12-28,2.188,2.188,2.188,2.188,600,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,689.947092854468,0.0,1.0
1994-12-29,2.125,2.188,2.125,2.188,27700,1.84796778362386,1.90275459320895,1.84796778362386,1.90275459320895,31852.557453448,0.0,1.0
1994-12-30,2.0,2.0,2.0,2.0,11500,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,13223.9859463773,0.0,1.0
1995-01-03,1.969,1.969,1.969,1.969,3000,1.71230520750842,1.71230520750842,1.71230520750842,1.71230520750842,3449.73546427234,0.0,1.0
1995-01-04,2.188,2.375,2.0,2.0,13000,1.90275459320895,2.06537575816785,1.73926379635187,1.73926379635187,14948.8536785135,0.0,1.0
1995-01-05,2.25,2.25,2.125,2.125,3300,1.95667177089585,1.95667177089585,1.84796778362386,1.84796778362386,3794.70901069959,0.0,1.0
1995-01-06,2.25,2.25,2.25,2.25,0,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,0,0.0,1.0
1995-01-09,2.25,2.25,2.125,2.125,9002,1.95667177089585,1.95667177089585,1.84796778362386,1.84796778362386,10351.5062164599,0.0,1.0
1995-01-10,2.125,2.125,2.125,2.125,400,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,459.964728569646,0.0,1.0
1995-01-11,2.375,2.375,2.219,2.25,32100,2.06537575816785,2.06537575816785,1.9297131820524,1.95667177089585,36912.169467714,0.0,1.0
1995-01-12,2.188,2.375,2.188,2.188,4100,1.90275459320895,2.06537575816785,1.90275459320895,1.90275459320895,4714.63846783886,0.0,1.0
1995-01-13,2.344,2.344,2.344,2.344,2500,2.03841716932439,2.03841716932439,2.03841716932439,2.03841716932439,2874.77955356029,0.0,1.0
1995-01-16,2.438,2.469,2.375,2.469,20700,2.12016256775293,2.14712115659638,2.06537575816785,2.14712115659638,23803.1747034792,0.0,1.0
1995-01-17,2.313,2.313,2.313,2.313,300,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,344.973546427234,0.0,1.0
1995-01-18,2.438,2.5,2.438,2.5,7300,2.12016256775293,2.17407974543984,2.12016256775293,2.17407974543984,8394.35629639604,0.0,1.0
1995-01-19,2.438,2.438,2.438,2.438,0,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,0,0.0,1.0
1995-01-20,2.188,2.313,2.188,2.313,6600,1.90275459320895,2.01145858048094,1.90275459320895,2.01145858048094,7589.41802139914,0.0,1.0
1995-01-23,2.25,2.25,2.25,2.25,3000,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,3449.73546427235,0.0,1.0
1995-01-24,2.25,2.25,2.25,2.25,1400,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1609.87654999376,0.0,1.0
1995-01-25,2.25,2.25,2.25,2.25,0,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,0,0.0,1.0
1995-01-26,2.313,2.313,2.25,2.25,10000,2.01145858048094,2.01145858048094,1.95667177089585,1.95667177089585,11499.1182142411,0.0,1.0
1995-01-27,2.25,2.25,2.25,2.25,1000,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1149.91182142412,0.0,1.0
1995-01-30,2.188,2.188,2.188,2.188,400,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,459.964728569645,0.0,1.0
1995-01-31,2.188,2.188,2.188,2.188,500,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,574.955910712056,0.0,1.0
1995-02-01,2.188,2.25,2.188,2.188,59300,1.90275459320895,1.95667177089585,1.90275459320895,1.90275459320895,68189.7710104499,0.0,1.0
1995-02-02,2.125,2.188,2.125,2.188,1900,1.84796778362386,1.90275459320895,1.84796778362386,1.90275459320895,2184.83246070582,0.0,1.0
1995-02-03,2.125,2.125,2.125,2.125,0,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,0,0.0,1.0
1995-02-06,2.313,2.313,2.125,2.125,10800,2.01145858048094,2.01145858048094,1.84796778362386,1.84796778362386,12419.0476713804,0.0,1.0
1995-02-07,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
1995-02-08,2.313,2.313,2.313,2.313,400,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,459.964728569646,0.0,1.0
1995-02-09,2.25,2.25,2.25,2.25,4300,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,4944.6208321237,0.0,1.0
1995-02-10,2.344,2.344,2.344,2.344,1000,2.03841716932439,2.03841716932439,2.03841716932439,2.03841716932439,1149.91182142412,0.0,1.0
1995-02-13,2.344,2.344,2.25,2.25,500,2.03841716932439,2.03841716932439,1.95667177089585,1.95667177089585,574.955910712058,0.0,1.0
1995-02-14,2.188,2.344,2.188,2.188,11600,1.90275459320895,2.03841716932439,1.90275459320895,1.90275459320895,13338.9771285197,0.0,1.0
1995-02-15,2.375,2.375,2.281,2.344,11000,2.06537575816785,2.06537575816785,1.98363035973931,2.03841716932439,12649.0300356652,0.0,1.0
1995-02-16,2.188,2.188,2.188,2.188,3600,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,4139.68255712681,0.0,1.0
1995-02-17,2.188,2.188,2.188,2.188,6200,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,7129.4532928295,0.0,1.0
1995-02-21,2.344,2.344,2.344,2.344,5000,2.03841716932439,2.03841716932439,2.03841716932439,2.03841716932439,5749.55910712058,0.0,1.0
1995-02-22,2.313,2.313,2.25,2.313,14000,2.01145858048094,2.01145858048094,1.95667177089585,2.01145858048094,16098.7654999376,0.0,1.0
1995-02-23,2.25,2.25,2.25,2.25,2400,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,2759.78837141788,0.0,1.0
1995-02-24,2.438,2.469,2.313,2.375,16200,2.12016256775293,2.14712115659638,2.01145858048094,2.06537575816785,18628.5715070707,0.0,1.0
1995-02-27,2.438,2.5,2.25,2.25,11900,2.12016256775293,2.17407974543984,1.95667177089585,1.95667177089585,13683.950674947,0.0,1.0
1995-02-28,2.438,2.438,2.438,2.438,1800,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,2069.84127856341,0.0,1.0
1995-03-01,2.469,2.469,2.469,2.469,2000,2.14712115659638,2.14712115659638,2.14712115659638,2.14712115659638,2299.82364284823,0.0,1.0
1995-03-02,2.469,2.469,2.469,2.469,0,2.14712115659638,2.14712115659638,2.14712115659638,2.14712115659638,0,0.0,1.0
1995-03-03,2.438,2.469,2.438,2.438,91000,2.12016256775293,2.14712115659638,2.12016256775293,2.12016256775293,104641.975749594,0.0,1.0
1995-03-06,2.438,2.438,2.438,2.438,26600,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,30587.6544498815,0.0,1.0
1995-03-07,2.469,2.469,2.469,2.469,6800,2.14712115659638,2.14712115659638,2.14712115659638,2.14712115659638,7819.40038568399,0.0,1.0
1995-03-08,2.406,2.406,2.406,2.406,2000,2.0923343470113,2.0923343470113,2.0923343470113,2.0923343470113,2299.82364284823,0.0,1.0
1995-03-09,2.469,2.5,2.438,2.438,11500,2.14712115659638,2.17407974543984,2.12016256775293,2.12016256775293,13223.9859463773,0.0,1.0
1995-03-10,2.375,2.5,2.375,2.5,34600,2.06537575816785,2.17407974543984,2.06537575816785,2.17407974543984,39786.9490212743,0.0,1.0
1995-03-13,2.375,2.375,2.375,2.375,0,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,0,0.0,1.0
1995-03-14,2.25,2.25,2.25,2.25,1800,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,2069.84127856341,0.0,1.0
1995-03-15,2.25,2.25,2.25,2.25,100,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,114.991182142412,0.0,1.0
1995-03-16,2.375,2.375,2.375,2.375,2500,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,2874.77955356028,0.0,1.0
1995-03-17,2.25,2.375,2.25,2.375,2001,1.95667177089585,2.06537575816785,1.95667177089585,2.06537575816785,2300.97355466966,0.0,1.0
1995-03-20,2.25,2.25,2.25,2.25,0,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,0,0.0,1.0
1995-03-21,2.375,2.5,2.375,2.5,2000,2.06537575816785,2.17407974543984,2.06537575816785,2.17407974543984,2299.82364284823,0.0,1.0
1995-03-22,2.5,2.5,2.438,2.5,55000,2.17407974543984,2.17407974543984,2.12016256775293,2.17407974543984,63245.1501783263,0.0,1.0
1995-03-23,2.438,2.5,2.438,2.5,44300,2.12016256775293,2.17407974543984,2.12016256775293,2.17407974543984,50941.0936890883,0.0,1.0
1995-03-24,2.5,2.5,2.359,2.438,111300,2.17407974543984,2.17407974543984,2.05146164779703,2.12016256775293,127985.185724504,0.0,1.0
1995-03-27,2.5,2.5,2.438,2.5,94200,2.17407974543984,2.17407974543984,2.12016256775293,2.17407974543984,108321.693578152,0.0,1.0
1995-03-28,2.5,2.5,2.438,2.5,90700,2.17407974543984,2.17407974543984,2.12016256775293,2.17407974543984,104297.002203167,0.0,1.0
1995-03-29,2.5,2.5,2.5,2.5,2100,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,2414.81482499064,0.0,1.0
1995-03-30,2.438,2.625,2.438,2.625,11000,2.12016256775293,2.28278373271183,2.12016256775293,2.28278373271183,12649.0300356653,0.0,1.0
1995-03-31,2.375,2.5,2.375,2.375,11800,2.06537575816785,2.17407974543984,2.06537575816785,2.06537575816785,13568.9594928045,0.0,1.0
1995-04-03,2.25,2.375,2.25,2.375,18500,1.95667177089585,2.06537575816785,1.95667177089585,2.06537575816785,21273.3686963462,0.0,1.0
1995-04-04,2.25,2.25,2.25,2.25,900,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1034.92063928171,0.0,1.0
1995-04-05,2.25,2.25,2.25,2.25,2000,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,2299.82364284823,0.0,1.0
1995-04-06,2.125,2.25,2.125,2.25,19000,1.84796778362386,1.95667177089585,1.84796778362386,1.95667177089585,21848.3246070582,0.0,1.0
1995-04-07,2.313,2.313,2.125,2.125,1400,2.01145858048094,2.01145858048094,1.84796778362386,1.84796778362386,1609.87654999376,0.0,1.0
1995-04-10,2.125,2.125,2.125,2.125,12500,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,14373.8977678015,0.0,1.0
1995-04-11,2.125,2.125,2.125,2.125,500,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,574.955910712058,0.0,1.0
1995-04-12,2.125,2.188,2.125,2.188,10000,1.84796778362386,1.90275459320895,1.84796778362386,1.90275459320895,11499.1182142412,0.0,1.0
1995-04-13,2.375,2.375,2.125,2.188,35700,2.06537575816785,2.06537575816785,1.84796778362386,1.90275459320895,41051.8520248408,0.0,1.0
1995-04-17,2.25,2.25,2.25,2.25,1400,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1609.87654999376,0.0,1.0
1995-04-18,2.313,2.313,2.313,2.313,800,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,919.929457139291,0.0,1.0
1995-04-19,2.5,2.5,2.313,2.5,85200,2.17407974543984,2.17407974543984,2.01145858048094,2.17407974543984,97972.4871853345,0.0,1.0
1995-04-20,2.844,2.844,2.375,2.5,455000,2.47323311841236,2.47323311841236,2.06537575816785,2.17407974543984,523209.878747972,0.0,1.0
1995-04-21,2.625,2.844,2.625,2.844,24900,2.28278373271183,2.47323311841236,2.28278373271183,2.47323311841236,28632.8043534605,0.0,1.0
1995-04-24,2.688,2.75,2.625,2.625,27000,2.33757054229691,2.39148771998382,2.28278373271183,2.28278373271183,31047.6191784512,0.0,1.0
1995-04-25,2.875,3.0,2.625,2.75,113600,2.50019170725581,2.60889569452781,2.28278373271183,2.39148771998382,130629.98291378,0.0,1.0
1995-04-26,3.063,3.063,2.813,2.813,58000,2.66368250411289,2.66368250411289,2.44627452956891,2.44627452956891,66694.8856425986,0.0,1.0
1995-04-27,3.031,3.094,2.969,2.969,46600,2.63585428337126,2.69064109295634,2.58193710568435,2.58193710568435,53585.8908783637,0.0,1.0
1995-04-28,3.375,3.438,2.625,3.0,306700,2.93500765634378,2.98979446592886,2.28278373271183,2.60889569452781,352677.955630776,0.0,1.0
1995-05-01,3.375,3.625,3.125,3.438,154500,2.93500765634378,3.15241563088776,2.7175996817998,2.98979446592886,177661.376410026,0.0,1.0
1995-05-02,3.5,3.5,3.313,3.313,65400,3.04371164361577,3.04371164361577,2.88109047865687,2.88109047865687,75204.2331211372,0.0,1.0
1995-05-03,3.375,3.375,3.375,3.375,7500,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,8624.33866068087,0.0,1.0
1995-05-04,3.688,3.688,3.438,3.438,83900,3.20720244047285,3.20720244047285,2.98979446592886,2.98979446592886,96477.6018174832,0.0,1.0
1995-05-05,3.75,3.75,3.563,3.625,38800,3.26111961815976,3.26111961815976,3.09849845320086,3.15241563088776,44616.5786712556,0.0,1.0
1995-05-08,3.625,3.75,3.625,3.75,211500,3.15241563088776,3.26111961815976,3.15241563088776,3.26111961815976,243206.350231201,0.0,1.0
1995-05-09,3.625,3.75,3.5,3.625,45500,3.15241563088776,3.26111961815976,3.04371164361577,3.15241563088776,52320.9878747973,0.0,1.0
1995-05-10,3.625,3.688,3.625,3.625,6700,3.15241563088776,3.20720244047285,3.15241563088776,3.15241563088776,7704.40920354158,0.0,1.0
1995-05-11,3.656,3.656,3.563,3.625,70900,3.17937421973122,3.17937421973122,3.09849845320086,3.15241563088776,81528.7481389697,0.0,1.0
1995-05-12,3.625,3.656,3.625,3.656,107000,3.15241563088776,3.17937421973122,3.15241563088776,3.17937421973122,123040.56489238,0.0,1.0
1995-05-15,3.688,3.688,3.625,3.625,31300,3.20720244047285,3.20720244047285,3.15241563088776,3.15241563088776,35992.2400105748,0.0,1.0
1995-05-16,3.75,3.813,3.688,3.813,24900,3.26111961815976,3.31590642774484,3.20720244047285,3.31590642774484,28632.8043534604,0.0,1.0
1995-05-17,3.875,3.875,3.75,3.75,124800,3.36982360543175,3.36982360543175,3.26111961815976,3.26111961815976,143508.995313729,0.0,1.0
1995-05-18,3.813,3.844,3.781,3.844,45000,3.31590642774484,3.34286501658829,3.28807820700321,3.34286501658829,51746.0319640852,0.0,1.0
1995-05-19,3.844,3.844,3.75,3.813,297900,3.34286501658829,3.34286501658829,3.26111961815976,3.31590642774484,342558.731602244,0.0,1.0
1995-05-22,3.875,3.875,3.875,3.875,10000,3.36982360543175,3.36982360543175,3.36982360543175,3.36982360543175,11499.1182142411,0.0,1.0
1995-05-23,3.844,3.844,3.844,3.844,7100,3.34286501658829,3.34286501658829,3.34286501658829,3.34286501658829,8164.37393211123,0.0,1.0
1995-05-24,3.813,3.844,3.813,3.844,35500,3.31590642774484,3.34286501658829,3.31590642774484,3.34286501658829,40821.8696605561,0.0,1.0
1995-05-25,3.75,3.844,3.75,3.844,43100,3.26111961815976,3.34286501658829,3.26111961815976,3.34286501658829,49561.1995033793,0.0,1.0
1995-05-26,3.719,3.813,3.688,3.75,221800,3.2341610293163,3.31590642774484,3.20720244047285,3.26111961815976,255050.441991869,0.0,1.0
1995-05-30,3.813,3.813,3.688,3.75,114600,3.31590642774484,3.31590642774484,3.20720244047285,3.26111961815976,131779.894735204,0.0,1.0
1995-05-31,3.75,3.813,3.75,3.813,73200,3.26111961815976,3.31590642774484,3.26111961815976,3.31590642774484,84173.5453282451,0.0,1.0
1995-06-01,3.781,3.781,3.75,3.75,18600,3.28807820700321,3.28807820700321,3.26111961815976,3.26111961815976,21388.3598784885,0.0,1.0
1995-06-02,3.781,3.844,3.75,3.781,79900,3.28807820700321,3.34286501658829,3.26111961815976,3.28807820700321,91877.9545317868,0.0,1.0
1995-06-05,3.813,3.844,3.781,3.844,11500,3.31590642774484,3.34286501658829,3.28807820700321,3.34286501658829,13223.9859463773,0.0,1.0
1995-06-06,3.781,3.813,3.781,3.781,35800,3.28807820700321,3.31590642774484,3.28807820700321,3.28807820700321,41166.8432069833,0.0,1.0
1995-06-07,3.828,3.844,3.813,3.813,83700,3.32895090621748,3.34286501658829,3.31590642774484,3.31590642774484,96247.6194531984,0.0,1.0
1995-06-08,3.828,3.844,3.813,3.844,15500,3.32895090621748,3.34286501658829,3.31590642774484,3.34286501658829,17823.6332320738,0.0,1.0
1995-06-09,3.813,3.844,3.813,3.844,42900,3.31590642774484,3.34286501658829,3.31590642774484,3.34286501658829,49331.2171390945,0.0,1.0
1995-06-12,3.906,3.906,3.844,3.844,21300,3.3967821942752,3.3967821942752,3.34286501658829,3.34286501658829,24493.1217963337,0.0,1.0
1995-06-13,4.094,4.125,3.734,3.906,198300,3.56027299113228,3.58723157997573,3.24720550778894,3.3967821942752,228027.514188402,0.0,1.0
1995-06-14,4.063,4.25,4.063,4.094,40000,3.53331440228882,3.69593556724772,3.53331440228882,3.56027299113228,45996.4728569647,0.0,1.0
1995-06-15,4.188,4.25,4.0,4.188,112500,3.64201838956082,3.69593556724772,3.47852759270374,3.64201838956082,129365.079910213,0.0,1.0
1995-06-16,4.438,4.438,4.125,4.25,240000,3.8594263641048,3.8594263641048,3.58723157997573,3.69593556724772,275978.837141788,0.0,1.0
1995-06-19,4.5,4.5,4.313,4.313,30100,3.91334354179171,3.91334354179171,3.75072237683281,3.75072237683281,34612.3458248658,0.0,1.0
1995-06-20,4.313,4.5,4.313,4.438,62100,3.75072237683281,3.91334354179171,3.75072237683281,3.8594263641048,71409.5241104375,0.0,1.0
1995-06-21,4.313,4.438,4.25,4.313,39900,3.75072237683281,3.8594263641048,3.69593556724772,3.75072237683281,45881.4816748222,0.0,1.0
1995-06-22,4.5,4.5,4.313,4.438,4900,3.91334354179171,3.91334354179171,3.75072237683281,3.8594263641048,5634.56792497816,0.0,1.0
1995-06-23,4.5,4.5,4.313,4.5,24200,3.91334354179171,3.91334354179171,3.75072237683281,3.91334354179171,27827.8660784636,0.0,1.0
1995-06-26,4.5,4.5,4.25,4.5,15000,3.91334354179171,3.91334354179171,3.69593556724772,3.91334354179171,17248.6773213617,0.0,1.0
1995-06-27,4.344,4.5,4.25,4.25,21500,3.77768096567626,3.91334354179171,3.69593556724772,3.69593556724772,24723.1041606185,0.0,1.0
1995-06-28,4.375,4.438,4.313,4.344,51100,3.80463955451972,3.8594263641048,3.75072237683281,3.77768096567626,58760.4940747722,0.0,1.0
1995-06-29,4.438,4.438,4.313,4.438,32300,3.8594263641048,3.8594263641048,3.75072237683281,3.8594263641048,37142.1518319989,0.0,1.0
1995-06-30,4.438,4.469,4.375,4.375,160000,3.8594263641048,3.88638495294825,3.80463955451972,3.80463955451972,183985.891427858,0.0,1.0
1995-07-03,4.438,4.438,4.438,4.438,0,3.8594263641048,3.8594263641048,3.8594263641048,3.8594263641048,0,0.0,1.0
1995-07-05,4.438,4.469,4.406,4.438,31700,3.8594263641048,3.88638495294825,3.83159814336317,3.8594263641048,36452.2047391444,0.0,1.0
1995-07-06,4.438,4.469,4.438,4.438,13100,3.8594263641048,3.88638495294825,3.8594263641048,3.8594263641048,15063.8448606559,0.0,1.0
1995-07-07,4.375,4.469,4.375,4.469,15600,3.80463955451972,3.88638495294825,3.80463955451972,3.88638495294825,17938.6244142162,0.0,1.0
1995-07-10,4.438,4.469,4.344,4.469,6700,3.8594263641048,3.88638495294825,3.77768096567626,3.88638495294825,7704.40920354157,0.0,1.0
1995-07-11,4.438,4.469,4.375,4.375,13400,3.8594263641048,3.88638495294825,3.80463955451972,3.80463955451972,15408.8184070831,0.0,1.0
1995-07-12,4.438,4.5,4.438,4.469,40500,3.8594263641048,3.91334354179171,3.8594263641048,3.88638495294825,46571.4287676767,0.0,1.0
1995-07-13,4.5,4.5,4.25,4.5,266600,3.91334354179171,3.91334354179171,3.69593556724772,3.91334354179171,306566.491591669,0.0,1.0
1995-07-14,4.438,4.5,4.438,4.5,23100,3.8594263641048,3.91334354179171,3.8594263641048,3.91334354179171,26562.9630748971,0.0,1.0
1995-07-17,4.5,4.5,4.438,4.469,7500,3.91334354179171,3.91334354179171,3.8594263641048,3.88638495294825,8624.33866068086,0.0,1.0
1995-07-18,4.438,4.5,4.438,4.438,8300,3.8594263641048,3.91334354179171,3.8594263641048,3.8594263641048,9544.26811782015,0.0,1.0
1995-07-19,4.438,4.5,4.438,4.5,15700,3.8594263641048,3.91334354179171,3.8594263641048,3.91334354179171,18053.6155963586,0.0,1.0
1995-07-20,4.438,4.5,4.438,4.5,4500,3.8594263641048,3.91334354179171,3.8594263641048,3.91334354179171,5174.60319640852,0.0,1.0
1995-07-21,4.469,4.5,4.438,4.5,76000,3.88638495294825,3.91334354179171,3.8594263641048,3.91334354179171,87393.2984282328,0.0,1.0
1995-07-24,4.438,4.5,4.438,4.438,8400,3.8594263641048,3.91334354179171,3.8594263641048,3.8594263641048,9659.25929996256,0.0,1.0
1995-07-25,4.5,4.5,4.438,4.5,26900,3.91334354179171,3.91334354179171,3.8594263641048,3.91334354179171,30932.6279963087,0.0,1.0
1995-07-26,4.5,4.5,4.5,4.5,29100,3.91334354179171,3.91334354179171,3.91334354179171,3.91334354179171,33462.4340034417,0.0,1.0
1995-07-27,4.469,4.5,4.469,4.469,20400,3.88638495294825,3.91334354179171,3.88638495294825,3.88638495294825,23458.201157052,0.0,1.0
1995-07-28,4.469,4.5,4.469,4.5,2000,3.88638495294825,3.91334354179171,3.88638495294825,3.91334354179171,2299.82364284823,0.0,1.0
1995-07-31,4.625,4.625,4.469,4.5,32100,4.0220475290637,4.0220475290637,3.88638495294825,3.91334354179171,36912.1694677141,0.0,1.0
1995-08-01,4.875,5.0,4.844,4.938,33100,4.23945550360768,4.34815949087968,4.21249691476423,4.29424231319277,38062.0812891382,0.0,1.0
1995-08-02,4.875,5.0,4.75,4.938,145600,4.23945550360768,4.34815949087968,4.13075151633569,4.29424231319277,167427.161199351,0.0,1.0
1995-08-03,4.875,4.969,4.813,4.813,4500,4.23945550360768,4.32120090203622,4.18553832592078,4.18553832592078,5174.60319640852,0.0,1.0
1995-08-04,4.844,4.969,4.813,4.875,14100,4.21249691476423,4.32120090203622,4.18553832592078,4.23945550360768,16213.75668208,0.0,1.0
1995-08-07,4.813,4.969,4.813,4.969,17400,4.18553832592078,4.32120090203622,4.18553832592078,4.32120090203622,20008.4656927796,0.0,1.0
1995-08-08,4.875,4.969,4.813,4.969,133900,4.23945550360768,4.32120090203622,4.18553832592078,4.32120090203622,153973.192888689,0.0,1.0
1995-08-09,5.0,5.0,4.938,4.969,41000,4.34815949087968,4.34815949087968,4.29424231319277,4.32120090203622,47146.3846783887,0.0,1.0
1995-08-10,5.313,5.375,4.906,5.0,179100,4.62035427500874,4.67427145269565,4.26641409245114,4.34815949087968,205949.207217059,0.0,1.0
1995-08-11,5.531,5.563,5.313,5.313,200800,4.8099340288111,4.83776224955273,4.62035427500874,4.62035427500874,230902.293741962,0.0,1.0
1995-08-14,5.375,5.563,5.281,5.5,146500,4.67427145269565,4.83776224955273,4.59252605426711,4.78297543996764,168462.081838633,0.0,1.0
1995-08-15,5.438,5.438,5.313,5.406,88200,4.72905826228073,4.72905826228073,4.62035427500874,4.7012300415391,101422.222649607,0.0,1.0
1995-08-16,5.531,5.625,5.438,5.563,76800,4.8099340288111,4.89167942723963,4.72905826228073,4.83776224955273,88313.227885372,0.0,1.0
1995-08-17,5.438,5.563,5.313,5.563,83200,4.72905826228073,4.83776224955273,4.62035427500874,4.83776224955273,95672.6635424865,0.0,1.0
1995-08-18,5.531,5.531,5.438,5.469,40400,4.8099340288111,4.8099340288111,4.72905826228073,4.75601685112419,46456.4375855342,0.0,1.0
1995-08-21,5.5,5.563,5.438,5.531,31900,4.78297543996764,4.83776224955273,4.72905826228073,4.8099340288111,36682.1871034293,0.0,1.0
1995-08-22,5.563,5.656,5.5,5.563,168800,4.83776224955273,4.91863801608309,4.78297543996764,4.83776224955273,194105.11545639,0.0,1.0
1995-08-23,5.563,5.563,5.563,5.563,2500,4.83776224955273,4.83776224955273,4.83776224955273,4.83776224955273,2874.77955356029,0.0,1.0
1995-08-24,5.625,5.656,5.563,5.656,7500,4.89167942723963,4.91863801608309,4.83776224955273,4.91863801608309,8624.33866068087,0.0,1.0
1995-08-25,5.375,5.563,5.313,5.563,38700,4.67427145269565,4.83776224955273,4.62035427500874,4.83776224955273,44501.5874891133,0.0,1.0
1995-08-28,5.313,5.375,5.313,5.375,22700,4.62035427500874,4.67427145269565,4.62035427500874,4.67427145269565,26102.9983463274,0.0,1.0
1995-08-29,5.375,5.375,5.0,5.375,32100,4.67427145269565,4.67427145269565,4.34815949087968,4.67427145269565,36912.1694677141,0.0,1.0
1995-08-30,4.906,5.313,4.875,5.313,26800,4.26641409245114,4.62035427500874,4.23945550360768,4.62035427500874,30817.6368141663,0.0,1.0
1995-08-31,5.031,5.188,4.938,4.938,38200,4.37511807972313,4.51165028773675,4.29424231319277,4.29424231319277,43926.6315784012,0.0,1.0
1995-09-01,5.063,5.188,5.031,5.063,7700,4.40294630046476,4.51165028773675,4.37511807972313,4.40294630046476,8854.32102496568,0.0,1.0
1995-09-05,5.094,5.156,5.094,5.125,32500,4.42990488930821,4.48382206699512,4.42990488930821,4.45686347815167,37372.1341962838,0.0,1.0
1995-09-06,5.219,5.219,5.0,5.031,221900,4.5386088765802,4.5386088765802,4.34815949087968,4.37511807972313,255165.433174011,0.0,1.0
1995-09-07,5.156,5.25,5.125,5.25,28900,4.48382206699512,4.56556746542366,4.45686347815167,4.56556746542366,33232.4516391569,0.0,1.0
1995-09-08,5.156,5.188,5.125,5.188,51400,4.48382206699512,4.51165028773675,4.45686347815167,4.51165028773675,59105.4676211995,0.0,1.0
1995-09-11,5.188,5.219,5.125,5.156,19700,4.51165028773675,4.5386088765802,4.45686347815167,4.48382206699512,22653.2628820551,0.0,1.0
1995-09-12,5.125,5.219,5.125,5.219,10000,4.45686347815167,4.5386088765802,4.45686347815167,4.5386088765802,11499.1182142411,0.0,1.0
1995-09-13,4.938,5.125,4.875,5.125,9700,4.29424231319277,4.45686347815167,4.23945550360768,4.45686347815167,11154.1446678139,0.0,1.0
1995-09-14,4.938,5.0,4.75,4.75,53100,4.29424231319277,4.34815949087968,4.13075151633569,4.13075151633569,61060.3177176205,0.0,1.0
1995-09-15,4.75,4.75,4.719,4.75,32000,4.13075151633569,4.13075151633569,4.10379292749224,4.13075151633569,36797.1782855717,0.0,1.0
1995-09-18,4.125,4.875,4.125,4.656,53400,3.58723157997573,4.23945550360768,3.58723157997573,4.04900611790715,61405.2912640478,0.0,1.0
1995-09-19,4.094,4.219,3.906,4.125,101400,3.56027299113228,3.66897697840427,3.3967821942752,3.58723157997573,116601.058692405,0.0,1.0
1995-09-20,4.125,4.219,4.094,4.156,58200,3.58723157997573,3.66897697840427,3.56027299113228,3.61419016881919,66924.8680068835,0.0,1.0
1995-09-21,4.344,4.344,4.188,4.219,82100,3.77768096567626,3.77768096567626,3.64201838956082,3.66897697840427,94407.7605389199,0.0,1.0
1995-09-22,4.344,4.344,4.188,4.344,32000,3.77768096567626,3.77768096567626,3.64201838956082,3.77768096567626,36797.1782855717,0.0,1.0
1995-09-25,4.313,4.344,4.313,4.344,2600,3.75072237683281,3.77768096567626,3.75072237683281,3.77768096567626,2989.7707357027,0.0,1.0
1995-09-26,4.25,4.344,4.125,4.25,36900,3.69593556724772,3.77768096567626,3.58723157997573,3.69593556724772,42431.7462105499,0.0,1.0
1995-09-27,4.25,4.313,4.063,4.125,47700,3.69593556724772,3.75072237683281,3.53331440228882,3.58723157997573,54850.7938819303,0.0,1.0
1995-09-28,4.25,4.313,4.188,4.188,4500,3.69593556724772,3.75072237683281,3.64201838956082,3.64201838956082,5174.60319640852,0.0,1.0
1995-09-29,4.313,4.313,4.188,4.188,10500,3.75072237683281,3.75072237683281,3.64201838956082,3.64201838956082,12074.0741249532,0.0,1.0
1995-10-02,4.188,4.219,4.188,4.188,5600,3.64201838956082,3.66897697840427,3.64201838956082,3.64201838956082,6439.50619997504,0.0,1.0
1995-10-03,4.313,4.313,4.063,4.188,98000,3.75072237683281,3.75072237683281,3.53331440228882,3.64201838956082,112691.358499563,0.0,1.0
1995-10-04,4.25,4.25,4.094,4.094,29200,3.69593556724772,3.69593556724772,3.56027299113228,3.56027299113228,33577.4251855842,0.0,1.0
1995-10-05,4.25,4.375,4.156,4.313,70000,3.69593556724772,3.80463955451972,3.61419016881919,3.75072237683281,80493.8274996881,0.0,1.0
1995-10-06,4.313,4.375,4.25,4.25,38400,3.75072237683281,3.80463955451972,3.69593556724772,3.69593556724772,44156.613942686,0.0,1.0
1995-10-09,4.094,4.281,4.094,4.281,21100,3.56027299113228,3.72289415609118,3.56027299113228,3.72289415609118,24263.1394320488,0.0,1.0
1995-10-10,4.125,4.25,4.063,4.25,29300,3.58723157997573,3.69593556724772,3.53331440228882,3.69593556724772,33692.4163677266,0.0,1.0
1995-10-11,4.219,4.25,4.094,4.094,29300,3.66897697840427,3.69593556724772,3.56027299113228,3.56027299113228,33692.4163677266,0.0,1.0
1995-10-12,4.063,4.313,4.063,4.188,37400,3.53331440228882,3.75072237683281,3.53331440228882,3.64201838956082,43006.702121262,0.0,1.0
1995-10-13,4.063,4.219,4.063,4.219,7100,3.53331440228882,3.66897697840427,3.53331440228882,3.66897697840427,8164.37393211123,0.0,1.0
1995-10-16,4.094,4.125,4.094,4.125,2000,3.56027299113228,3.58723157997573,3.56027299113228,3.58723157997573,2299.82364284823,0.0,1.0
1995-10-17,4.063,4.125,4.063,4.125,12000,3.53331440228882,3.58723157997573,3.53331440228882,3.58723157997573,13798.9418570894,0.0,1.0
1995-10-18,4.125,4.125,4.063,4.063,7700,3.58723157997573,3.58723157997573,3.53331440228882,3.53331440228882,8854.32102496569,0.0,1.0
1995-10-19,4.063,4.063,4.0,4.0,2900,3.53331440228882,3.53331440228882,3.47852759270374,3.47852759270374,3334.74428212994,0.0,1.0
1995-10-20,4.188,4.188,4.063,4.063,30100,3.64201838956082,3.64201838956082,3.53331440228882,3.53331440228882,34612.3458248658,0.0,1.0
1995-10-23,4.094,4.094,4.094,4.094,2300,3.56027299113228,3.56027299113228,3.56027299113228,3.56027299113228,2644.79718927546,0.0,1.0
1995-10-24,4.188,4.188,4.063,4.063,57900,3.64201838956082,3.64201838956082,3.53331440228882,3.53331440228882,66579.8944604562,0.0,1.0
1995-10-25,4.156,4.156,4.063,4.125,31200,3.61419016881919,3.61419016881919,3.53331440228882,3.58723157997573,35877.2488284323,0.0,1.0
1995-10-26,4.188,4.219,4.125,4.125,29100,3.64201838956082,3.66897697840427,3.58723157997573,3.58723157997573,33462.4340034417,0.0,1.0
1995-10-27,4.094,4.219,4.063,4.125,28100,3.56027299113228,3.66897697840427,3.53331440228882,3.58723157997573,32312.5221820176,0.0,1.0
1995-10-30,4.188,4.219,4.125,4.219,20100,3.64201838956082,3.66897697840427,3.58723157997573,3.66897697840427,23113.2276106247,0.0,1.0
1995-10-31,4.125,4.219,4.063,4.219,83100,3.58723157997573,3.66897697840427,3.53331440228882,3.66897697840427,95557.672360344,0.0,1.0
1995-11-01,4.188,4.313,4.063,4.188,31700,3.64201838956082,3.75072237683281,3.53331440228882,3.64201838956082,36452.2047391444,0.0,1.0
1995-11-02,4.375,4.438,4.25,4.25,133400,3.80463955451972,3.8594263641048,3.69593556724772,3.69593556724772,153398.236977977,0.0,1.0
1995-11-03,4.313,4.438,4.313,4.375,37100,3.75072237683281,3.8594263641048,3.75072237683281,3.80463955451972,42661.7285748346,0.0,1.0
1995-11-06,4.375,4.438,4.375,4.438,99000,3.80463955451972,3.8594263641048,3.80463955451972,3.8594263641048,113841.270320987,0.0,1.0
1995-11-07,4.313,4.438,4.25,4.438,205900,3.75072237683281,3.8594263641048,3.69593556724772,3.8594263641048,236766.844031225,0.0,1.0
1995-11-08,4.25,4.313,4.188,4.313,143900,3.69593556724772,3.75072237683281,3.64201838956082,3.75072237683281,165472.31110293,0.0,1.0
1995-11-09,4.219,4.313,4.156,4.25,112500,3.66897697840427,3.75072237683281,3.61419016881919,3.69593556724772,129365.079910213,0.0,1.0
1995-11-10,4.281,4.313,4.25,4.281,73200,3.72289415609118,3.75072237683281,3.69593556724772,3.72289415609118,84173.5453282452,0.0,1.0
1995-11-13,4.25,4.281,4.125,4.281,174400,3.69593556724772,3.72289415609118,3.58723157997573,3.72289415609118,200544.621656366,0.0,1.0
1995-11-14,4.063,4.25,4.0,4.25,71700,3.53331440228882,3.69593556724772,3.47852759270374,3.69593556724772,82448.6775961091,0.0,1.0
1995-11-15,3.875,3.938,3.375,3.875,118000,3.36982360543175,3.42461041501683,2.93500765634378,3.36982360543175,135689.594928045,0.0,1.0
1995-11-16,4.0,4.0,3.844,3.875,127000,3.47852759270374,3.47852759270374,3.34286501658829,3.36982360543175,146038.801320863,0.0,1.0
1995-11-17,3.875,4.0,3.875,4.0,46800,3.36982360543175,3.47852759270374,3.36982360543175,3.47852759270374,53815.8732426486,0.0,1.0
1995-11-20,4.0,4.0,3.75,3.875,126700,3.47852759270374,3.47852759270374,3.26111961815976,3.36982360543175,145693.827774435,0.0,1.0
1995-11-21,3.813,4.0,3.813,3.938,20500,3.31590642774484,3.47852759270374,3.31590642774484,3.42461041501683,23573.1923391944,0.0,1.0
1995-11-22,3.875,3.938,3.813,3.875,69600,3.36982360543175,3.42461041501683,3.31590642774484,3.36982360543175,80033.8627711184,0.0,1.0
1995-11-24,3.875,3.906,3.75,3.906,15000,3.36982360543175,3.3967821942752,3.26111961815976,3.3967821942752,17248.6773213617,0.0,1.0
1995-11-27,3.75,3.938,3.75,3.938,86100,3.26111961815976,3.42461041501683,3.26111961815976,3.42461041501683,99007.4078246162,0.0,1.0
1995-11-28,3.75,3.781,3.75,3.75,3000,3.26111961815976,3.28807820700321,3.26111961815976,3.26111961815976,3449.73546427234,0.0,1.0
1995-11-29,3.75,3.875,3.75,3.875,53400,3.26111961815976,3.36982360543175,3.26111961815976,3.36982360543175,61405.2912640477,0.0,1.0
1995-11-30,3.875,3.875,3.75,3.75,99500,3.36982360543175,3.36982360543175,3.26111961815976,3.26111961815976,114416.226231699,0.0,1.0
1995-12-01,3.875,4.0,3.625,3.625,138500,3.36982360543175,3.47852759270374,3.15241563088776,3.15241563088776,159262.78726724,0.0,1.0
1995-12-04,3.875,3.875,3.75,3.813,116900,3.36982360543175,3.36982360543175,3.26111961815976,3.31590642774484,134424.691924479,0.0,1.0
1995-12-05,3.688,3.813,3.563,3.813,17400,3.20720244047285,3.31590642774484,3.09849845320086,3.31590642774484,20008.4656927796,0.0,1.0
1995-12-06,3.625,3.625,3.5,3.625,128500,3.15241563088776,3.15241563088776,3.04371164361577,3.15241563088776,147763.669052999,0.0,1.0
1995-12-07,3.25,3.563,3.25,3.563,94200,2.82630366907179,3.09849845320086,2.82630366907179,3.09849845320086,108321.693578152,0.0,1.0
1995-12-08,3.375,3.375,3.25,3.25,59000,2.93500765634378,2.93500765634378,2.82630366907179,2.82630366907179,67844.7974640228,0.0,1.0
1995-12-11,3.344,3.375,3.313,3.313,36200,2.90804906750033,2.93500765634378,2.88109047865687,2.88109047865687,41626.8079355529,0.0,1.0
1995-12-12,3.25,3.313,3.25,3.313,22100,2.82630366907179,2.88109047865687,2.82630366907179,2.88109047865687,25413.0512534729,0.0,1.0
1995-12-13,3.125,3.25,3.094,3.25,54400,2.7175996817998,2.82630366907179,2.69064109295634,2.82630366907179,62555.2030854718,0.0,1.0
1995-12-14,3.063,3.125,3.063,3.063,5000,2.66368250411289,2.7175996817998,2.66368250411289,2.66368250411289,5749.55910712057,0.0,1.0
1995-12-15,2.938,3.125,2.938,3.125,18400,2.5549785168409,2.7175996817998,2.5549785168409,2.7175996817998,21158.3775142037,0.0,1.0
1995-12-18,3.0,3.0,2.938,2.938,6000,2.60889569452781,2.60889569452781,2.5549785168409,2.5549785168409,6899.47092854468,0.0,1.0
1995-12-19,3.0,3.0,3.0,3.0,196300,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,225727.690545553,0.0,1.0
1995-12-20,3.125,3.125,3.0,3.063,29200,2.7175996817998,2.7175996817998,2.60889569452781,2.66368250411289,33577.4251855841,0.0,1.0
1995-12-21,3.063,3.125,3.063,3.125,26500,2.66368250411289,2.7175996817998,2.66368250411289,2.7175996817998,30472.663267739,0.0,1.0
1995-12-22,3.125,3.125,3.0,3.0,17000,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,19548.5009642099,0.0,1.0
1995-12-26,3.125,3.125,2.938,3.063,691400,2.7175996817998,2.7175996817998,2.5549785168409,2.66368250411289,795049.033332632,0.0,1.0
1995-12-27,3.031,3.125,2.938,2.938,16500,2.63585428337126,2.7175996817998,2.5549785168409,2.5549785168409,18973.5450534979,0.0,1.0
1995-12-28,3.094,3.094,2.938,2.938,2700,2.69064109295634,2.69064109295634,2.5549785168409,2.5549785168409,3104.76191784511,0.0,1.0
1995-12-29,3.063,3.094,2.938,2.938,16700,2.66368250411289,2.69064109295634,2.5549785168409,2.5549785168409,19203.5274177827,0.0,1.0
1996-01-02,3.063,3.063,3.063,3.063,500,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,574.955910712057,0.0,1.0
1996-01-03,3.063,3.063,3.063,3.063,34700,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,39901.9402034168,0.0,1.0
1996-01-04,3.0938,3.0938,3.0938,3.0938,8500,2.69046716657671,2.69046716657671,2.69046716657671,2.69046716657671,9774.25048210497,0.0,1.0
1996-01-05,3.0938,3.0938,3.0,3.0,123900,2.69046716657671,2.69046716657671,2.60889569452781,2.60889569452781,142474.074674448,0.0,1.0
1996-01-08,3.0938,3.0938,3.0938,3.0938,1000,2.69046716657671,2.69046716657671,2.69046716657671,2.69046716657671,1149.91182142411,0.0,1.0
1996-01-09,3.0938,3.0938,3.0938,3.0938,11500,2.69046716657671,2.69046716657671,2.69046716657671,2.69046716657671,13223.9859463773,0.0,1.0
1996-01-10,3.2188,3.2188,3.2188,3.2188,125500,2.7991711538487,2.7991711538487,2.7991711538487,2.7991711538487,144313.933588726,0.0,1.0
1996-01-11,3.1875,3.2969,3.125,3.125,8600,2.77195167543579,2.86708940509624,2.7175996817998,2.7175996817998,9889.2416642474,0.0,1.0
1996-01-12,3.1875,3.3125,3.0625,3.25,6600,2.77195167543579,2.88065566270778,2.6632476881638,2.82630366907179,7589.41802139917,0.0,1.0
1996-01-15,3.1875,3.1875,3.1875,3.1875,27400,2.77195167543579,2.77195167543579,2.77195167543579,2.77195167543579,31507.5839070208,0.0,1.0
1996-01-16,3.1875,3.1875,3.1875,3.1875,76200,2.77195167543579,2.77195167543579,2.77195167543579,2.77195167543579,87623.2807925177,0.0,1.0
1996-01-17,3.1406,3.25,3.125,3.1563,24400,2.73116593941134,2.82630366907179,2.7175996817998,2.7448191602127,28057.8484427484,0.0,1.0
1996-01-18,3.5,3.5938,3.125,3.125,69800,3.04371164361577,3.12528311566468,2.7175996817998,2.7175996817998,80263.8451354033,0.0,1.0
1996-01-19,3.375,3.5625,3.375,3.4375,93400,2.93500765634378,3.09806363725177,2.93500765634378,2.98935964997978,107401.764121012,0.0,1.0
1996-01-22,3.375,3.375,3.375,3.375,86600,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,99582.3637353284,0.0,1.0
1996-01-23,3.375,3.375,3.375,3.375,62200,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,71524.51529258,0.0,1.0
1996-01-24,3.8125,3.8125,3.6875,3.8125,11500,3.31547161179575,3.31547161179575,3.20676762452376,3.31547161179575,13223.9859463773,0.0,1.0
1996-01-25,3.7813,3.875,3.6875,3.8125,12800,3.28833909657266,3.36982360543175,3.20676762452376,3.31547161179575,14718.8713142287,0.0,1.0
1996-01-26,3.75,3.8125,3.75,3.8125,50800,3.26111961815976,3.31547161179575,3.26111961815976,3.31547161179575,58415.520528345,0.0,1.0
1996-01-29,3.75,3.75,3.75,3.75,12700,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,14603.8801320862,0.0,1.0
1996-01-30,3.75,3.75,3.75,3.75,5700,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,6554.49738211745,0.0,1.0
1996-01-31,3.7656,3.875,3.75,3.875,5800,3.2746858757713,3.36982360543175,3.26111961815976,3.36982360543175,6669.48856425987,0.0,1.0
1996-02-01,3.75,3.8125,3.75,3.75,5700,3.26111961815976,3.31547161179575,3.26111961815976,3.26111961815976,6554.49738211745,0.0,1.0
1996-02-02,3.8125,3.8125,3.75,3.75,1400,3.31547161179575,3.31547161179575,3.26111961815976,3.26111961815976,1609.87654999376,0.0,1.0
1996-02-05,3.6875,3.8125,3.6875,3.6875,5000,3.20676762452376,3.31547161179575,3.20676762452376,3.20676762452376,5749.55910712058,0.0,1.0
1996-02-06,3.75,3.8125,3.75,3.8125,5700,3.26111961815976,3.31547161179575,3.26111961815976,3.31547161179575,6554.49738211745,0.0,1.0
1996-02-07,3.8125,3.8125,3.625,3.625,3500,3.31547161179575,3.31547161179575,3.15241563088776,3.15241563088776,4024.69137498441,0.0,1.0
1996-02-08,3.625,3.8125,3.625,3.8125,11000,3.15241563088776,3.31547161179575,3.15241563088776,3.31547161179575,12649.0300356653,0.0,1.0
1996-02-09,3.75,3.8125,3.625,3.625,6300,3.26111961815976,3.31547161179575,3.15241563088776,3.15241563088776,7244.44447497192,0.0,1.0
1996-02-12,3.9375,3.9375,3.6875,3.6875,25300,3.42417559906774,3.42417559906774,3.20676762452376,3.20676762452376,29092.7690820301,0.0,1.0
1996-02-13,3.9375,3.9375,3.8125,3.9375,10300,3.42417559906774,3.42417559906774,3.31547161179575,3.42417559906774,11844.0917606684,0.0,1.0
1996-02-14,3.8125,3.8438,3.8125,3.8125,10000,3.31547161179575,3.34269109020866,3.31547161179575,3.31547161179575,11499.1182142412,0.0,1.0
1996-02-15,3.8438,3.9375,3.8125,3.9375,6300,3.34269109020866,3.42417559906774,3.31547161179575,3.42417559906774,7244.44447497192,0.0,1.0
1996-02-16,3.9063,3.9375,3.8125,3.8125,25500,3.39704308384465,3.42417559906774,3.31547161179575,3.31547161179575,29322.751446315,0.0,1.0
1996-02-20,3.9375,3.9375,3.8125,3.8125,29000,3.42417559906774,3.42417559906774,3.31547161179575,3.31547161179575,33347.4428212994,0.0,1.0
1996-02-21,3.8125,3.8125,3.8125,3.8125,4600,3.31547161179575,3.31547161179575,3.31547161179575,3.31547161179575,5289.59437855093,0.0,1.0
1996-02-22,3.875,3.875,3.8125,3.8125,4600,3.36982360543175,3.36982360543175,3.31547161179575,3.31547161179575,5289.59437855093,0.0,1.0
1996-02-23,3.875,3.9375,3.8125,3.8438,26000,3.36982360543175,3.42417559906774,3.31547161179575,3.34269109020866,29897.707357027,0.0,1.0
1996-02-26,3.8125,4.0,3.2969,3.875,239100,3.31547161179575,3.47852759270374,2.86708940509624,3.36982360543175,274943.916502506,0.0,1.0
1996-02-27,3.8125,3.9375,3.75,3.7813,59800,3.31547161179575,3.42417559906774,3.26111961815976,3.28833909657266,68764.7269211621,0.0,1.0
1996-02-28,3.75,3.875,3.5,3.875,99700,3.26111961815976,3.36982360543175,3.04371164361577,3.36982360543175,114646.208595984,0.0,1.0
1996-02-29,3.75,3.8125,3.625,3.8125,127900,3.26111961815976,3.31547161179575,3.15241563088776,3.31547161179575,147073.721960144,0.0,1.0
1996-03-01,3.75,3.75,3.75,3.75,146600,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,168577.073020775,0.0,1.0
1996-03-04,3.75,3.75,3.75,3.75,48100,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,55310.7586104999,0.0,1.0
1996-03-05,3.75,3.75,3.75,3.75,29500,3.26111961815976,3.26111961815976,3.26111961815976,3.26111961815976,33922.3987320114,0.0,1.0
1996-03-06,3.0,3.25,2.875,3.25,31100,2.60889569452781,2.82630366907179,2.50019170725581,2.82630366907179,35762.2576462899,0.0,1.0
1996-03-07,3.0,3.125,3.0,3.0,12500,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,14373.8977678014,0.0,1.0
1996-03-08,3.1875,3.1875,3.0,3.125,10900,2.77195167543579,2.77195167543579,2.60889569452781,2.7175996817998,12534.0388535229,0.0,1.0
1996-03-11,3.1875,3.1875,3.1875,3.1875,0,2.77195167543579,2.77195167543579,2.77195167543579,2.77195167543579,0,0.0,1.0
1996-03-12,3.1875,3.1875,3.1875,3.1875,28000,2.77195167543579,2.77195167543579,2.77195167543579,2.77195167543579,32197.5309998753,0.0,1.0
1996-03-13,3.1875,3.1875,3.1875,3.1875,0,2.77195167543579,2.77195167543579,2.77195167543579,2.77195167543579,0,0.0,1.0
1996-03-14,3.0,3.0,2.75,2.75,1000,2.60889569452781,2.60889569452781,2.39148771998382,2.39148771998382,1149.91182142411,0.0,1.0
1996-03-15,3.0,3.0,3.0,3.0,2000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,2299.82364284823,0.0,1.0
1996-03-18,3.0,3.0,3.0,3.0,0,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,0,0.0,1.0
1996-03-19,3.0,3.0,3.0,3.0,80600,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,92682.8928067835,0.0,1.0
1996-03-20,3.0,3.0,3.0,3.0,10800,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,12419.0476713804,0.0,1.0
1996-03-21,3.25,3.25,2.875,3.0,58800,2.82630366907179,2.82630366907179,2.50019170725581,2.60889569452781,67614.8150997379,0.0,1.0
1996-03-22,3.25,3.25,3.0625,3.25,100800,2.82630366907179,2.82630366907179,2.6632476881638,2.82630366907179,115911.111599551,0.0,1.0
1996-03-25,3.25,3.25,3.25,3.25,6300,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,7244.44447497192,0.0,1.0
1996-03-26,3.25,3.25,3.25,3.25,6000,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,6899.47092854469,0.0,1.0
1996-03-27,3.0625,3.3125,3.0625,3.3125,7200,2.6632476881638,2.88065566270778,2.6632476881638,2.88065566270778,8279.36511425363,0.0,1.0
1996-03-28,3.4375,3.4375,3.0625,3.0625,12800,2.98935964997978,2.98935964997978,2.6632476881638,2.6632476881638,14718.8713142287,0.0,1.0
1996-03-29,3.0625,3.375,3.0625,3.125,30900,2.6632476881638,2.93500765634378,2.6632476881638,2.7175996817998,35532.2752820052,0.0,1.0
1996-04-01,3.0625,3.0625,3.0625,3.0625,2200,2.6632476881638,2.6632476881638,2.6632476881638,2.6632476881638,2529.80600713305,0.0,1.0
1996-04-02,3.125,3.125,3.0,3.0,18800,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,21618.3422427733,0.0,1.0
1996-04-03,3.125,3.125,3.0,3.0,2100,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,2414.81482499064,0.0,1.0
1996-04-04,3.3125,3.375,3.1875,3.375,2000,2.88065566270778,2.93500765634378,2.77195167543579,2.93500765634378,2299.82364284823,0.0,1.0
1996-04-08,3.125,3.125,3.125,3.125,14200,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,16328.7478642224,0.0,1.0
1996-04-09,3.0313,3.25,2.9375,3.0,9100,2.63611517294071,2.82630366907179,2.55454370089181,2.60889569452781,10464.1975749595,0.0,1.0
1996-04-10,3.25,3.25,3.0,3.1875,1500,2.82630366907179,2.82630366907179,2.60889569452781,2.77195167543579,1724.86773213617,0.0,1.0
1996-04-11,3.25,3.25,2.875,2.875,1500,2.82630366907179,2.82630366907179,2.50019170725581,2.50019170725581,1724.86773213617,0.0,1.0
1996-04-12,3.25,3.25,3.25,3.25,7000,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,8049.3827499688,0.0,1.0
1996-04-15,3.25,3.25,3.25,3.25,9500,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,10924.1623035291,0.0,1.0
1996-04-16,2.875,3.125,2.875,2.875,8300,2.50019170725581,2.7175996817998,2.50019170725581,2.50019170725581,9544.26811782017,0.0,1.0
1996-04-17,3.0,3.125,3.0,3.125,6900,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,7934.39156782638,0.0,1.0
1996-04-18,2.875,3.1875,2.875,2.875,4000,2.50019170725581,2.77195167543579,2.50019170725581,2.50019170725581,4599.64728569647,0.0,1.0
1996-04-19,3.125,3.125,2.875,2.875,9000,2.7175996817998,2.7175996817998,2.50019170725581,2.50019170725581,10349.206392817,0.0,1.0
1996-04-22,3.125,3.125,3.125,3.125,7800,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,8969.31220710809,0.0,1.0
1996-04-23,2.875,3.125,2.875,2.875,86900,2.50019170725581,2.7175996817998,2.50019170725581,2.50019170725581,99927.3372817557,0.0,1.0
1996-04-24,3.0625,3.1875,2.9375,3.0,56900,2.6632476881638,2.77195167543579,2.55454370089181,2.60889569452781,65429.9826390322,0.0,1.0
1996-04-25,3.0,3.1875,2.9375,3.1875,32400,2.60889569452781,2.77195167543579,2.55454370089181,2.77195167543579,37257.1430141413,0.0,1.0
1996-04-26,2.9688,3.125,2.9375,2.9688,18700,2.58176317930472,2.7175996817998,2.55454370089181,2.58176317930472,21503.3510606309,0.0,1.0
1996-04-29,2.9688,2.9688,2.9688,2.9688,137800,2.58176317930472,2.58176317930472,2.58176317930472,2.58176317930472,158457.848992243,0.0,1.0
1996-04-30,2.9688,3.125,2.875,2.9375,54400,2.58176317930472,2.7175996817998,2.50019170725581,2.55454370089181,62555.2030854718,0.0,1.0
1996-05-01,3.125,3.125,2.9375,3.0,35400,2.7175996817998,2.7175996817998,2.55454370089181,2.60889569452781,40706.8784784136,0.0,1.0
1996-05-02,3.125,3.125,3.125,3.125,48500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,55770.7233390695,0.0,1.0
1996-05-03,3.125,3.125,2.875,3.125,30000,2.7175996817998,2.7175996817998,2.50019170725581,2.7175996817998,34497.3546427234,0.0,1.0
1996-05-06,3.125,3.125,3.125,3.125,16400,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,18858.5538713555,0.0,1.0
1996-05-07,3.125,3.125,3.125,3.125,15000,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,17248.6773213617,0.0,1.0
1996-05-08,3.0,3.0,2.875,2.875,3300,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,3794.70901069957,0.0,1.0
1996-05-09,2.9375,3.0,2.875,2.875,15000,2.55454370089181,2.60889569452781,2.50019170725581,2.50019170725581,17248.6773213617,0.0,1.0
1996-05-10,2.875,2.9375,2.875,2.9063,15100,2.50019170725581,2.55454370089181,2.50019170725581,2.52741118566872,17363.6685035042,0.0,1.0
1996-05-13,2.875,2.875,2.875,2.875,4400,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,5059.61201426611,0.0,1.0
1996-05-14,2.875,2.875,2.875,2.875,1100,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,1264.90300356653,0.0,1.0
1996-05-15,2.8125,3.0625,2.8125,3.0625,4400,2.44583971361982,2.6632476881638,2.44583971361982,2.6632476881638,5059.6120142661,0.0,1.0
1996-05-16,3.0625,3.0625,3.0,3.0625,1100,2.6632476881638,2.6632476881638,2.60889569452781,2.6632476881638,1264.90300356653,0.0,1.0
1996-05-17,3.0625,3.0625,3.0625,3.0625,33000,2.6632476881638,2.6632476881638,2.6632476881638,2.6632476881638,37947.0901069958,0.0,1.0
1996-05-20,3.0625,3.0625,3.0625,3.0625,2100,2.6632476881638,2.6632476881638,2.6632476881638,2.6632476881638,2414.81482499064,0.0,1.0
1996-05-21,3.0625,3.0625,3.0625,3.0625,29300,2.6632476881638,2.6632476881638,2.6632476881638,2.6632476881638,33692.4163677266,0.0,1.0
1996-05-22,2.75,2.875,2.75,2.75,2500,2.39148771998382,2.50019170725581,2.39148771998382,2.39148771998382,2874.77955356029,0.0,1.0
1996-05-23,2.625,2.8125,2.625,2.8125,38000,2.28278373271183,2.44583971361982,2.28278373271183,2.44583971361982,43696.6492141164,0.0,1.0
1996-05-24,2.875,2.875,2.625,2.625,30500,2.50019170725581,2.50019170725581,2.28278373271183,2.28278373271183,35072.3105534356,0.0,1.0
1996-05-28,2.875,2.875,2.875,2.875,18900,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,21733.3334249158,0.0,1.0
1996-05-29,2.875,2.875,2.875,2.875,31500,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,36222.2223748597,0.0,1.0
1996-05-30,2.8125,2.875,2.8125,2.875,45500,2.44583971361982,2.50019170725581,2.44583971361982,2.50019170725581,52320.9878747972,0.0,1.0
1996-05-31,2.6875,2.875,2.6875,2.875,45200,2.33713572634783,2.50019170725581,2.33713572634783,2.50019170725581,51976.0143283699,0.0,1.0
1996-06-03,2.6875,2.6875,2.6875,2.6875,5700,2.33713572634783,2.33713572634783,2.33713572634783,2.33713572634783,6554.49738211744,0.0,1.0
1996-06-04,2.8125,2.875,2.5,2.5,102800,2.44583971361982,2.50019170725581,2.17407974543984,2.17407974543984,118210.935242399,0.0,1.0
1996-06-05,3.0,3.0,2.5625,2.875,160200,2.60889569452781,2.60889569452781,2.22843173907583,2.50019170725581,184215.873792143,0.0,1.0
1996-06-06,3.375,3.375,2.875,3.0,79500,2.93500765634378,2.93500765634378,2.50019170725581,2.60889569452781,91417.9898032172,0.0,1.0
1996-06-07,3.3438,3.375,3.125,3.375,66100,2.90787514112069,2.93500765634378,2.7175996817998,2.93500765634378,76009.171396134,0.0,1.0
1996-06-10,3.3438,3.3438,3.3438,3.3438,163800,2.90787514112069,2.90787514112069,2.90787514112069,2.90787514112069,188355.55634927,0.0,1.0
1996-06-11,3.3438,3.3438,3.3438,3.3438,46500,2.90787514112069,2.90787514112069,2.90787514112069,2.90787514112069,53470.8996962214,0.0,1.0
1996-06-12,3.1875,3.5,3.1875,3.3125,30600,2.77195167543579,3.04371164361577,2.77195167543579,2.88065566270778,35187.301735578,0.0,1.0
1996-06-13,3.1875,3.375,3.1875,3.375,5500,2.77195167543579,2.93500765634378,2.77195167543579,2.93500765634378,6324.51501783264,0.0,1.0
1996-06-14,3.25,3.375,3.25,3.375,26700,2.82630366907179,2.93500765634378,2.82630366907179,2.93500765634378,30702.6456320239,0.0,1.0
1996-06-17,3.25,3.25,3.25,3.25,36100,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,41511.8167534105,0.0,1.0
1996-06-18,3.125,3.25,3.0,3.25,1200,2.7175996817998,2.82630366907179,2.60889569452781,2.82630366907179,1379.89418570894,0.0,1.0
1996-06-19,3.25,3.25,3.25,3.25,3000,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,3449.73546427234,0.0,1.0
1996-06-20,3.0,3.25,3.0,3.0,18800,2.60889569452781,2.82630366907179,2.60889569452781,2.60889569452781,21618.3422427733,0.0,1.0
1996-06-21,3.25,3.25,3.0,3.25,24900,2.82630366907179,2.82630366907179,2.60889569452781,2.82630366907179,28632.8043534604,0.0,1.0
1996-06-24,3.25,3.25,3.25,3.25,3000,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,3449.73546427234,0.0,1.0
1996-06-25,3.25,3.25,3.25,3.25,38200,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,43926.6315784012,0.0,1.0
1996-06-26,3.1875,3.375,3.125,3.25,9700,2.77195167543579,2.93500765634378,2.7175996817998,2.82630366907179,11154.1446678139,0.0,1.0
1996-06-27,3.0,3.25,2.875,3.125,6600,2.60889569452781,2.82630366907179,2.50019170725581,2.7175996817998,7589.41802139914,0.0,1.0
1996-06-28,2.8125,2.875,2.8125,2.875,13500,2.44583971361982,2.50019170725581,2.44583971361982,2.50019170725581,15523.8095892255,0.0,1.0
1996-07-01,2.8125,2.8125,2.8125,2.8125,2900,2.44583971361982,2.44583971361982,2.44583971361982,2.44583971361982,3334.74428212993,0.0,1.0
1996-07-02,2.8125,2.8125,2.8125,2.8125,12300,2.44583971361982,2.44583971361982,2.44583971361982,2.44583971361982,14143.9154035166,0.0,1.0
1996-07-03,3.125,3.125,3.125,3.125,23500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,27022.9278034667,0.0,1.0
1996-07-05,2.9375,3.0,2.9375,3.0,23500,2.55454370089181,2.60889569452781,2.55454370089181,2.60889569452781,27022.9278034667,0.0,1.0
1996-07-08,2.9375,2.9375,2.9375,2.9375,6400,2.55454370089181,2.55454370089181,2.55454370089181,2.55454370089181,7359.43565711433,0.0,1.0
1996-07-09,2.9375,2.9375,2.9375,2.9375,500,2.55454370089181,2.55454370089181,2.55454370089181,2.55454370089181,574.955910712057,0.0,1.0
1996-07-10,3.0,3.0,2.6875,2.8125,32500,2.60889569452781,2.60889569452781,2.33713572634783,2.44583971361982,37372.1341962837,0.0,1.0
1996-07-11,2.6875,2.6875,2.6875,2.6875,30200,2.33713572634783,2.33713572634783,2.33713572634783,2.33713572634783,34727.3370070082,0.0,1.0
1996-07-12,2.625,2.875,2.625,2.875,5600,2.28278373271183,2.50019170725581,2.28278373271183,2.50019170725581,6439.50619997504,0.0,1.0
1996-07-15,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1996-07-16,2.625,2.625,2.625,2.625,7500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,8624.33866068086,0.0,1.0
1996-07-17,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1996-07-18,2.625,2.625,2.4375,2.4375,18500,2.28278373271183,2.28278373271183,2.11972775180384,2.11972775180384,21273.3686963461,0.0,1.0
1996-07-19,2.625,2.625,2.625,2.625,25800,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,29667.7249927422,0.0,1.0
1996-07-22,2.625,2.625,2.625,2.625,1500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1724.86773213617,0.0,1.0
1996-07-23,2.625,2.625,2.625,2.625,0,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,0,0.0,1.0
1996-07-24,2.1875,2.375,2.1875,2.375,9600,1.90231977725986,2.06537575816785,1.90231977725986,2.06537575816785,11039.1534856715,0.0,1.0
1996-07-25,2.1875,2.1875,2.1875,2.1875,19000,1.90231977725986,1.90231977725986,1.90231977725986,1.90231977725986,21848.3246070582,0.0,1.0
1996-07-26,2.1875,2.5,2.1875,2.1875,2100,1.90231977725986,2.17407974543984,1.90231977725986,1.90231977725986,2414.81482499064,0.0,1.0
1996-07-29,2.1875,2.1875,2.1875,2.1875,9200,1.90231977725986,1.90231977725986,1.90231977725986,1.90231977725986,10579.1887571018,0.0,1.0
1996-07-30,2.1875,2.1875,2.1875,2.1875,43900,1.90231977725986,1.90231977725986,1.90231977725986,1.90231977725986,50481.1289605186,0.0,1.0
1996-07-31,2.25,2.5,2.1875,2.1875,54900,1.95667177089585,2.17407974543984,1.90231977725986,1.90231977725986,63130.158996184,0.0,1.0
1996-08-01,2.125,2.375,2.0,2.375,44700,1.84796778362386,2.06537575816785,1.73926379635187,2.06537575816785,51401.058417658,0.0,1.0
1996-08-02,2.125,2.125,2.125,2.125,28400,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,32657.4957284449,0.0,1.0
1996-08-05,2.125,2.125,2.125,2.125,22000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,25298.0600713306,0.0,1.0
1996-08-06,2.125,2.125,2.125,2.125,24100,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,27712.8748963212,0.0,1.0
1996-08-07,2.0,2.0,1.6875,2.0,4200,1.73926379635187,1.73926379635187,1.46750382817189,1.73926379635187,4829.62964998128,0.0,1.0
1996-08-08,2.0,2.0,1.6875,2.0,47000,1.73926379635187,1.73926379635187,1.46750382817189,1.73926379635187,54045.8556069334,0.0,1.0
1996-08-09,2.0,2.0,1.75,1.75,44300,1.73926379635187,1.73926379635187,1.52185582180789,1.52185582180789,50941.0936890883,0.0,1.0
1996-08-12,2.0,2.0,2.0,2.0,7300,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,8394.35629639604,0.0,1.0
1996-08-13,2.0,2.0,2.0,2.0,11600,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,13338.9771285197,0.0,1.0
1996-08-14,1.9375,2.125,1.875,1.9375,1100,1.68491180271587,1.84796778362386,1.63055980907988,1.68491180271587,1264.90300356653,0.0,1.0
1996-08-15,1.8125,1.875,1.8125,1.875,20600,1.57620781544388,1.63055980907988,1.57620781544388,1.63055980907988,23688.1835213368,0.0,1.0
1996-08-16,2.0,2.0,1.875,1.875,5000,1.73926379635187,1.73926379635187,1.63055980907988,1.63055980907988,5749.55910712058,0.0,1.0
1996-08-19,2.0,2.0,2.0,2.0,3200,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,3679.71782855717,0.0,1.0
1996-08-20,2.0,2.0,2.0,2.0,5800,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,6669.48856425987,0.0,1.0
1996-08-21,1.9375,1.9375,1.9375,1.9375,3200,1.68491180271587,1.68491180271587,1.68491180271587,1.68491180271587,3679.71782855718,0.0,1.0
1996-08-22,2.125,2.125,1.875,1.9375,3600,1.84796778362386,1.84796778362386,1.63055980907988,1.68491180271587,4139.68255712682,0.0,1.0
1996-08-23,2.125,2.125,2.125,2.125,2800,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,3219.75309998753,0.0,1.0
1996-08-26,2.125,2.125,2.125,2.125,40000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,45996.4728569646,0.0,1.0
1996-08-27,2.125,2.125,2.125,2.125,0,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,0,0.0,1.0
1996-08-28,1.9375,2.125,1.875,2.125,40000,1.68491180271587,1.84796778362386,1.63055980907988,1.84796778362386,45996.4728569647,0.0,1.0
1996-08-29,1.9375,1.9375,1.9375,1.9375,3200,1.68491180271587,1.68491180271587,1.68491180271587,1.68491180271587,3679.71782855718,0.0,1.0
1996-08-30,1.9375,1.9375,1.9375,1.9375,2000,1.68491180271587,1.68491180271587,1.68491180271587,1.68491180271587,2299.82364284824,0.0,1.0
1996-09-03,1.9375,1.9375,1.9375,1.9375,7500,1.68491180271587,1.68491180271587,1.68491180271587,1.68491180271587,8624.33866068088,0.0,1.0
1996-09-04,1.75,1.875,1.75,1.875,1000,1.52185582180789,1.63055980907988,1.52185582180789,1.63055980907988,1149.91182142411,0.0,1.0
1996-09-05,1.75,1.75,1.75,1.75,3000,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,3449.73546427234,0.0,1.0
1996-09-06,1.75,1.75,1.75,1.75,1000,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,1149.91182142411,0.0,1.0
1996-09-09,1.75,1.75,1.75,1.75,15800,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,18168.606778501,0.0,1.0
1996-09-10,2.125,2.125,1.875,2.125,39200,1.84796778362386,1.84796778362386,1.63055980907988,1.84796778362386,45076.5433998254,0.0,1.0
1996-09-11,2.5,2.5,1.875,2.125,51200,2.17407974543984,2.17407974543984,1.63055980907988,1.84796778362386,58875.4852569146,0.0,1.0
1996-09-12,2.75,2.8125,2.5,2.625,10600,2.39148771998382,2.44583971361982,2.17407974543984,2.28278373271183,12189.0653070956,0.0,1.0
1996-09-13,2.75,2.8125,2.5625,2.5625,7500,2.39148771998382,2.44583971361982,2.22843173907583,2.22843173907583,8624.33866068087,0.0,1.0
1996-09-16,2.75,2.75,2.75,2.75,10800,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,12419.0476713804,0.0,1.0
1996-09-17,2.5,2.625,2.375,2.625,48100,2.17407974543984,2.28278373271183,2.06537575816785,2.28278373271183,55310.7586104999,0.0,1.0
1996-09-18,2.0,2.375,2.0,2.3125,4400,1.73926379635187,2.06537575816785,1.73926379635187,2.01102376453185,5059.61201426611,0.0,1.0
1996-09-19,1.875,2.25,1.875,2.0625,42100,1.63055980907988,1.95667177089585,1.63055980907988,1.79361578998787,48411.2876819552,0.0,1.0
1996-09-20,2.125,2.25,1.875,2.25,15500,1.84796778362386,1.95667177089585,1.63055980907988,1.95667177089585,17823.6332320738,0.0,1.0
1996-09-23,2.125,2.125,2.125,2.125,2600,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,2989.7707357027,0.0,1.0
1996-09-24,1.875,2.125,1.875,2.125,5800,1.63055980907988,1.84796778362386,1.63055980907988,1.84796778362386,6669.48856425986,0.0,1.0
1996-09-25,2.125,2.125,1.875,1.875,12000,1.84796778362386,1.84796778362386,1.63055980907988,1.63055980907988,13798.9418570894,0.0,1.0
1996-09-26,2.125,2.125,2.125,2.125,2700,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,3104.76191784511,0.0,1.0
1996-09-27,1.9375,2.0,1.9375,2.0,173600,1.68491180271587,1.73926379635187,1.68491180271587,1.73926379635187,199624.692199227,0.0,1.0
1996-09-30,1.9375,1.9375,1.9375,1.9375,6300,1.68491180271587,1.68491180271587,1.68491180271587,1.68491180271587,7244.44447497194,0.0,1.0
1996-10-01,2.0,2.0,1.75,1.75,11200,1.73926379635187,1.73926379635187,1.52185582180789,1.52185582180789,12879.0123999501,0.0,1.0
1996-10-02,2.0,2.0,2.0,2.0,19100,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,21963.3157892006,0.0,1.0
1996-10-03,1.875,2.125,1.875,2.0,115900,1.63055980907988,1.84796778362386,1.63055980907988,1.73926379635187,133274.780103055,0.0,1.0
1996-10-04,2.125,2.25,1.875,2.125,44700,1.84796778362386,1.95667177089585,1.63055980907988,1.84796778362386,51401.058417658,0.0,1.0
1996-10-07,2.125,2.125,2.125,2.125,29600,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,34037.3899141538,0.0,1.0
1996-10-08,2.125,2.125,2.125,2.125,26800,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,30817.6368141663,0.0,1.0
1996-10-09,2.625,2.75,2.5625,2.6875,44500,2.28278373271183,2.39148771998382,2.22843173907583,2.33713572634783,51171.0760533731,0.0,1.0
1996-10-10,2.8438,2.875,2.625,2.75,23300,2.47305919203272,2.50019170725581,2.28278373271183,2.39148771998382,26792.9454391819,0.0,1.0
1996-10-11,2.875,2.9375,2.75,2.9375,22200,2.50019170725581,2.55454370089181,2.39148771998382,2.55454370089181,25528.0424356154,0.0,1.0
1996-10-14,2.875,2.875,2.875,2.875,0,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,0,0.0,1.0
1996-10-15,2.875,2.875,2.875,2.875,5700,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,6554.49738211746,0.0,1.0
1996-10-16,2.875,2.875,2.875,2.875,11300,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,12994.0035820925,0.0,1.0
1996-10-17,2.875,2.9375,2.625,2.625,11000,2.50019170725581,2.55454370089181,2.28278373271183,2.28278373271183,12649.0300356653,0.0,1.0
1996-10-18,2.625,2.9375,2.625,2.9375,5800,2.28278373271183,2.55454370089181,2.28278373271183,2.55454370089181,6669.48856425986,0.0,1.0
1996-10-21,2.625,2.625,2.625,2.625,500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,574.955910712057,0.0,1.0
1996-10-22,2.625,2.625,2.625,2.625,12500,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,14373.8977678014,0.0,1.0
1996-10-23,2.625,2.625,2.625,2.625,52600,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,60485.3618069084,0.0,1.0
1996-10-24,2.5625,2.75,2.5625,2.625,3600,2.22843173907583,2.39148771998382,2.22843173907583,2.28278373271183,4139.68255712682,0.0,1.0
1996-10-25,2.4375,2.6875,2.3125,2.6875,500,2.11972775180384,2.33713572634783,2.01102376453185,2.33713572634783,574.955910712058,0.0,1.0
1996-10-28,2.4375,2.4375,2.4375,2.4375,15700,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,18053.6155963586,0.0,1.0
1996-10-29,2.4375,2.4375,2.4375,2.4375,0,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,0,0.0,1.0
1996-10-30,2.25,2.375,2.1875,2.1875,1000,1.95667177089585,2.06537575816785,1.90231977725986,1.90231977725986,1149.91182142412,0.0,1.0
1996-10-31,2.25,2.25,2.25,2.25,47100,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,54160.8467890759,0.0,1.0
1996-11-01,2.0625,2.0625,2.0625,2.0625,11000,1.79361578998787,1.79361578998787,1.79361578998787,1.79361578998787,12649.0300356652,0.0,1.0
1996-11-04,2.0625,2.0625,2.0625,2.0625,13800,1.79361578998787,1.79361578998787,1.79361578998787,1.79361578998787,15868.7831356528,0.0,1.0
1996-11-05,2.0,2.0,2.0,2.0,26200,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,30127.6897213118,0.0,1.0
1996-11-06,1.75,2.125,1.75,1.875,26200,1.52185582180789,1.84796778362386,1.52185582180789,1.63055980907988,30127.6897213117,0.0,1.0
1996-11-07,1.75,1.75,1.75,1.75,6000,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,6899.47092854467,0.0,1.0
1996-11-08,2.125,2.125,2.0625,2.125,141600,1.84796778362386,1.84796778362386,1.79361578998787,1.84796778362386,162827.513913655,0.0,1.0
1996-11-11,2.125,2.125,2.125,2.125,30700,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,35302.2929177204,0.0,1.0
1996-11-12,2.5,2.5625,2.375,2.5625,24800,2.17407974543984,2.22843173907583,2.06537575816785,2.22843173907583,28517.813171318,0.0,1.0
1996-11-13,2.625,2.625,2.375,2.5,30300,2.28278373271183,2.28278373271183,2.06537575816785,2.17407974543984,34842.3281891507,0.0,1.0
1996-11-14,2.5,2.625,2.5,2.625,7200,2.17407974543984,2.28278373271183,2.17407974543984,2.28278373271183,8279.36511425362,0.0,1.0
1996-11-15,2.625,2.625,2.5,2.5,54900,2.28278373271183,2.28278373271183,2.17407974543984,2.17407974543984,63130.1589961839,0.0,1.0
1996-11-18,2.625,2.625,2.625,2.625,33100,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,38062.0812891382,0.0,1.0
1996-11-19,2.75,2.75,2.625,2.75,77100,2.39148771998382,2.39148771998382,2.28278373271183,2.39148771998382,88658.2014317993,0.0,1.0
1996-11-20,2.5625,2.75,2.375,2.625,18400,2.22843173907583,2.39148771998382,2.06537575816785,2.28278373271183,21158.3775142037,0.0,1.0
1996-11-21,2.4375,2.625,2.3125,2.5625,42600,2.11972775180384,2.28278373271183,2.01102376453185,2.22843173907583,48986.2435926673,0.0,1.0
1996-11-22,2.5,2.5625,2.3125,2.5625,14800,2.17407974543984,2.22843173907583,2.01102376453185,2.22843173907583,17018.6949570769,0.0,1.0
1996-11-25,2.5,2.5,2.5,2.5,1600,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,1839.85891427858,0.0,1.0
1996-11-26,2.375,2.4375,2.375,2.4375,5700,2.06537575816785,2.11972775180384,2.06537575816785,2.11972775180384,6554.49738211744,0.0,1.0
1996-11-27,2.375,2.375,2.3125,2.3125,34500,2.06537575816785,2.06537575816785,2.01102376453185,2.01102376453185,39671.9578391319,0.0,1.0
1996-11-29,2.4375,2.4375,2.4375,2.4375,4200,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,4829.62964998129,0.0,1.0
1996-12-02,2.4375,2.4375,2.4375,2.4375,4000,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,4599.64728569646,0.0,1.0
1996-12-03,2.4375,2.4375,2.4375,2.4375,1100,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,1264.90300356653,0.0,1.0
1996-12-04,2.4375,2.4375,2.4375,2.4375,9200,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,10579.1887571019,0.0,1.0
1996-12-05,2.4375,2.4375,2.4375,2.4375,6100,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,7014.46211068711,0.0,1.0
1996-12-06,2.4375,2.4375,2.4375,2.4375,17900,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,20583.4216034917,0.0,1.0
1996-12-09,2.4375,2.4375,2.4375,2.4375,3300,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,3794.70901069958,0.0,1.0
1996-12-10,2.4375,2.4375,2.4375,2.4375,95000,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,109241.623035291,0.0,1.0
1996-12-11,2.4375,2.4375,2.4375,2.4375,2500,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,2874.77955356029,0.0,1.0
1996-12-12,2.4375,2.4375,2.4375,2.4375,18700,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,21503.351060631,0.0,1.0
1996-12-13,2.4375,2.4375,2.4375,2.4375,26300,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,30242.6809034542,0.0,1.0
1996-12-16,2.4375,2.4375,2.4375,2.4375,75700,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,87048.3248818056,0.0,1.0
1996-12-17,2.4375,2.4375,2.4375,2.4375,31100,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,35762.25764629,0.0,1.0
1996-12-18,2.4375,2.4375,2.4375,2.4375,60200,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,69224.6916497318,0.0,1.0
1996-12-19,2.4375,2.4375,2.4375,2.4375,6100,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,7014.46211068711,0.0,1.0
1996-12-20,2.4375,2.4375,2.4375,2.4375,26000,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,29897.707357027,0.0,1.0
1996-12-23,2.4375,2.4375,2.4375,2.4375,19100,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,21963.3157892006,0.0,1.0
1996-12-24,2.4375,2.4375,2.4375,2.4375,6600,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,7589.41802139916,0.0,1.0
1996-12-26,2.4375,2.4375,2.4375,2.4375,20300,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,23343.2099749096,0.0,1.0
1996-12-27,2.4375,2.4375,2.4375,2.4375,8800,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,10119.2240285322,0.0,1.0
1996-12-30,2.4375,2.4375,2.4375,2.4375,35000,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,40246.9137498441,0.0,1.0
1996-12-31,2.4375,2.4375,2.4375,2.4375,9200,2.11972775180384,2.11972775180384,2.11972775180384,2.11972775180384,10579.1887571019,0.0,1.0
1997-01-02,2.125,2.25,1.938,2.25,14700,1.84796778362386,1.95667177089585,1.68534661866496,1.95667177089585,16903.7037749345,0.0,1.0
1997-01-03,2.25,2.375,1.938,2.25,51600,1.95667177089585,2.06537575816785,1.68534661866496,1.95667177089585,59335.4499854845,0.0,1.0
1997-01-06,2.313,2.375,2.125,2.25,6800,2.01145858048094,2.06537575816785,1.84796778362386,1.95667177089585,7819.40038568397,0.0,1.0
1997-01-07,2.25,2.313,2.25,2.313,19300,1.95667177089585,2.01145858048094,1.95667177089585,2.01145858048094,22193.2981534855,0.0,1.0
1997-01-08,2.313,2.313,2.0,2.0,12200,2.01145858048094,2.01145858048094,1.73926379635187,1.73926379635187,14028.9242213742,0.0,1.0
1997-01-09,2.313,2.313,2.25,2.313,10000,2.01145858048094,2.01145858048094,1.95667177089585,2.01145858048094,11499.1182142411,0.0,1.0
1997-01-10,2.313,2.313,2.313,2.313,1900,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,2184.83246070582,0.0,1.0
1997-01-13,2.25,2.75,2.25,2.313,2200,1.95667177089585,2.39148771998382,1.95667177089585,2.01145858048094,2529.80600713306,0.0,1.0
1997-01-14,2.313,2.313,2.0,2.0,19100,2.01145858048094,2.01145858048094,1.73926379635187,1.73926379635187,21963.3157892006,0.0,1.0
1997-01-15,1.938,2.313,1.938,2.313,16800,1.68534661866496,2.01145858048094,1.68534661866496,2.01145858048094,19318.5185999252,0.0,1.0
1997-01-16,2.188,2.188,2.188,2.188,1600,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,1839.85891427858,0.0,1.0
1997-01-17,2.25,2.25,2.0,2.188,8300,1.95667177089585,1.95667177089585,1.73926379635187,1.90275459320895,9544.26811782017,0.0,1.0
1997-01-20,2.188,2.25,2.188,2.25,5200,1.90275459320895,1.95667177089585,1.90275459320895,1.95667177089585,5979.54147140539,0.0,1.0
1997-01-21,2.0,2.0,2.0,2.0,2000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,2299.82364284823,0.0,1.0
1997-01-22,2.313,2.375,2.0,2.0,15200,2.01145858048094,2.06537575816785,1.73926379635187,1.73926379635187,17478.6596856465,0.0,1.0
1997-01-23,2.375,2.438,2.0,2.375,36100,2.06537575816785,2.12016256775293,1.73926379635187,2.06537575816785,41511.8167534105,0.0,1.0
1997-01-24,2.344,2.438,2.0,2.375,44800,2.03841716932439,2.12016256775293,1.73926379635187,2.06537575816785,51516.0495998004,0.0,1.0
1997-01-27,2.438,2.5,2.125,2.375,183000,2.12016256775293,2.17407974543984,1.84796778362386,2.06537575816785,210433.863320613,0.0,1.0
1997-01-28,2.438,2.5,2.375,2.375,4600,2.12016256775293,2.17407974543984,2.06537575816785,2.06537575816785,5289.59437855093,0.0,1.0
1997-01-29,2.5,2.5,2.313,2.438,126300,2.17407974543984,2.17407974543984,2.01145858048094,2.12016256775293,145233.863045866,0.0,1.0
1997-01-30,2.375,2.5,2.375,2.5,42900,2.06537575816785,2.17407974543984,2.06537575816785,2.17407974543984,49331.2171390944,0.0,1.0
1997-01-31,2.5,2.5,2.375,2.5,22200,2.17407974543984,2.17407974543984,2.06537575816785,2.17407974543984,25528.0424356153,0.0,1.0
1997-02-03,2.438,2.625,2.438,2.563,15300,2.12016256775293,2.28278373271183,2.12016256775293,2.22886655502492,17593.650867789,0.0,1.0
1997-02-04,2.5,2.625,2.438,2.438,13600,2.17407974543984,2.28278373271183,2.12016256775293,2.12016256775293,15638.8007713679,0.0,1.0
1997-02-05,2.625,2.625,2.5,2.625,17100,2.28278373271183,2.28278373271183,2.17407974543984,2.28278373271183,19663.4921463524,0.0,1.0
1997-02-06,2.563,2.75,2.5,2.625,339300,2.22886655502492,2.39148771998382,2.17407974543984,2.28278373271183,390165.081009203,0.0,1.0
1997-02-07,2.75,2.875,2.625,2.688,103600,2.39148771998382,2.50019170725581,2.28278373271183,2.33757054229691,119130.864699538,0.0,1.0
1997-02-10,2.813,2.875,2.625,2.625,9000,2.44627452956891,2.50019170725581,2.28278373271183,2.28278373271183,10349.206392817,0.0,1.0
1997-02-11,2.625,2.875,2.625,2.875,18800,2.28278373271183,2.50019170725581,2.28278373271183,2.50019170725581,21618.3422427734,0.0,1.0
1997-02-12,2.75,2.875,2.625,2.688,55600,2.39148771998382,2.50019170725581,2.28278373271183,2.33757054229691,63935.0972711808,0.0,1.0
1997-02-13,2.5,2.875,2.438,2.625,61900,2.17407974543984,2.50019170725581,2.12016256775293,2.28278373271183,71179.5417461526,0.0,1.0
1997-02-14,2.688,2.813,2.688,2.688,28000,2.33757054229691,2.44627452956891,2.33757054229691,2.33757054229691,32197.5309998753,0.0,1.0
1997-02-18,2.625,2.75,2.625,2.625,23700,2.28278373271183,2.39148771998382,2.28278373271183,2.28278373271183,27252.9101677515,0.0,1.0
1997-02-19,2.75,2.75,2.625,2.625,18700,2.39148771998382,2.39148771998382,2.28278373271183,2.28278373271183,21503.351060631,0.0,1.0
1997-02-20,2.75,2.75,2.625,2.75,15500,2.39148771998382,2.39148771998382,2.28278373271183,2.39148771998382,17823.6332320738,0.0,1.0
1997-02-21,2.75,3.0,2.75,2.75,72000,2.39148771998382,2.60889569452781,2.39148771998382,2.39148771998382,82793.6511425363,0.0,1.0
1997-02-24,2.813,3.125,2.813,3.0,68400,2.44627452956891,2.7175996817998,2.44627452956891,2.60889569452781,78653.9685854093,0.0,1.0
1997-02-25,2.688,3.063,2.688,3.0,20200,2.33757054229691,2.66368250411289,2.33757054229691,2.60889569452781,23228.2187927672,0.0,1.0
1997-02-26,2.813,2.813,2.688,2.813,11400,2.44627452956891,2.44627452956891,2.33757054229691,2.44627452956891,13108.9947642349,0.0,1.0
1997-02-27,2.563,2.813,2.563,2.688,11200,2.22886655502492,2.44627452956891,2.22886655502492,2.33757054229691,12879.0123999501,0.0,1.0
1997-02-28,2.5,2.688,2.5,2.5,16300,2.17407974543984,2.33757054229691,2.17407974543984,2.17407974543984,18743.5626892131,0.0,1.0
1997-03-03,2.5,2.813,2.438,2.625,25700,2.17407974543984,2.44627452956891,2.12016256775293,2.28278373271183,29552.7338105997,0.0,1.0
1997-03-04,2.438,2.813,2.438,2.813,3300,2.12016256775293,2.44627452956891,2.12016256775293,2.44627452956891,3794.70901069958,0.0,1.0
1997-03-05,2.625,2.688,2.5,2.688,25700,2.28278373271183,2.33757054229691,2.17407974543984,2.33757054229691,29552.7338105997,0.0,1.0
1997-03-06,2.625,2.625,2.625,2.625,1200,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1379.89418570894,0.0,1.0
1997-03-07,2.625,2.625,2.438,2.438,3000,2.28278373271183,2.28278373271183,2.12016256775293,2.12016256775293,3449.73546427234,0.0,1.0
1997-03-10,2.625,2.625,2.625,2.625,1000,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1149.91182142411,0.0,1.0
1997-03-11,2.438,2.5,2.438,2.438,1000,2.12016256775293,2.17407974543984,2.12016256775293,2.12016256775293,1149.91182142411,0.0,1.0
1997-03-12,2.75,2.75,2.5,2.75,20000,2.39148771998382,2.39148771998382,2.17407974543984,2.39148771998382,22998.2364284823,0.0,1.0
1997-03-13,2.688,2.688,2.438,2.438,3100,2.33757054229691,2.33757054229691,2.12016256775293,2.12016256775293,3564.72664641476,0.0,1.0
1997-03-14,2.625,2.625,2.563,2.625,8800,2.28278373271183,2.28278373271183,2.22886655502492,2.28278373271183,10119.2240285322,0.0,1.0
1997-03-17,2.688,2.75,2.5,2.688,79700,2.33757054229691,2.39148771998382,2.17407974543984,2.33757054229691,91647.9721675021,0.0,1.0
1997-03-18,2.875,2.875,2.5,2.781,12700,2.50019170725581,2.50019170725581,2.17407974543984,2.41844630882728,14603.8801320863,0.0,1.0
1997-03-19,2.75,2.906,2.438,2.875,35400,2.39148771998382,2.52715029609927,2.12016256775293,2.50019170725581,40706.8784784137,0.0,1.0
1997-03-20,2.75,2.75,2.438,2.75,16200,2.39148771998382,2.39148771998382,2.12016256775293,2.39148771998382,18628.5715070707,0.0,1.0
1997-03-21,2.688,2.688,2.438,2.438,10700,2.33757054229691,2.33757054229691,2.12016256775293,2.12016256775293,12304.056489238,0.0,1.0
1997-03-24,2.375,2.5,2.156,2.375,30700,2.06537575816785,2.17407974543984,1.87492637246732,2.06537575816785,35302.2929177203,0.0,1.0
1997-03-25,2.25,2.375,2.219,2.375,13800,1.95667177089585,2.06537575816785,1.9297131820524,2.06537575816785,15868.7831356528,0.0,1.0
1997-03-26,2.313,2.313,2.313,2.313,1000,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,1149.91182142411,0.0,1.0
1997-03-27,2.344,2.563,2.313,2.313,7300,2.03841716932439,2.22886655502492,2.01145858048094,2.01145858048094,8394.35629639605,0.0,1.0
1997-03-31,2.313,2.375,2.25,2.313,9100,2.01145858048094,2.06537575816785,1.95667177089585,2.01145858048094,10464.1975749594,0.0,1.0
1997-04-01,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
1997-04-02,2.25,2.25,2.125,2.25,3800,1.95667177089585,1.95667177089585,1.84796778362386,1.95667177089585,4369.66492141165,0.0,1.0
1997-04-03,2.188,2.375,2.125,2.25,5600,1.90275459320895,2.06537575816785,1.84796778362386,1.95667177089585,6439.50619997503,0.0,1.0
1997-04-04,2.125,2.313,2.125,2.313,14500,1.84796778362386,2.01145858048094,1.84796778362386,2.01145858048094,16673.7214106497,0.0,1.0
1997-04-07,2.313,2.313,2.125,2.188,20900,2.01145858048094,2.01145858048094,1.84796778362386,1.90275459320895,24033.157067764,0.0,1.0
1997-04-08,2.313,2.313,2.125,2.125,6400,2.01145858048094,2.01145858048094,1.84796778362386,1.84796778362386,7359.43565711433,0.0,1.0
1997-04-09,2.25,2.25,2.25,2.25,5000,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,5749.55910712059,0.0,1.0
1997-04-10,2.125,2.125,2.125,2.125,1500,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1724.86773213617,0.0,1.0
1997-04-11,2.188,2.188,2.125,2.188,5100,1.90275459320895,1.90275459320895,1.84796778362386,1.90275459320895,5864.55028926297,0.0,1.0
1997-04-14,2.313,2.313,2.313,2.313,1500,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,1724.86773213617,0.0,1.0
1997-04-15,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
1997-04-16,2.031,2.125,2.031,2.031,5700,1.76622238519532,1.84796778362386,1.76622238519532,1.76622238519532,6554.49738211747,0.0,1.0
1997-04-17,2.031,2.031,2.031,2.031,0,1.76622238519532,1.76622238519532,1.76622238519532,1.76622238519532,0,0.0,1.0
1997-04-18,2.031,2.219,2.031,2.219,5400,1.76622238519532,1.9297131820524,1.76622238519532,1.9297131820524,6209.52383569024,0.0,1.0
1997-04-21,2.063,2.125,1.906,2.031,22800,1.79405060593695,1.84796778362386,1.65751839792333,1.76622238519532,26217.9895284699,0.0,1.0
1997-04-22,1.875,2.125,1.875,1.906,37500,1.63055980907988,1.84796778362386,1.63055980907988,1.65751839792333,43121.6933034043,0.0,1.0
1997-04-23,2.063,2.063,1.969,2.063,9300,1.79405060593695,1.79405060593695,1.71230520750842,1.79405060593695,10694.1799392443,0.0,1.0
1997-04-24,2.063,2.063,2.063,2.063,0,1.79405060593695,1.79405060593695,1.79405060593695,1.79405060593695,0,0.0,1.0
1997-04-25,2.063,2.063,2.063,2.063,0,1.79405060593695,1.79405060593695,1.79405060593695,1.79405060593695,0,0.0,1.0
1997-04-28,1.938,2.125,1.938,2.063,7800,1.68534661866496,1.84796778362386,1.68534661866496,1.79405060593695,8969.31220710811,0.0,1.0
1997-04-29,2.281,2.281,2.094,2.094,13000,1.98363035973931,1.98363035973931,1.82100919478041,1.82100919478041,14948.8536785135,0.0,1.0
1997-04-30,2.375,2.375,2.125,2.375,9500,2.06537575816785,2.06537575816785,1.84796778362386,2.06537575816785,10924.1623035291,0.0,1.0
1997-05-01,2.313,2.5,2.125,2.125,7400,2.01145858048094,2.17407974543984,1.84796778362386,1.84796778362386,8509.34747853844,0.0,1.0
1997-05-02,2.688,2.75,2.25,2.25,56000,2.33757054229691,2.39148771998382,1.95667177089585,1.95667177089585,64395.0619997505,0.0,1.0
1997-05-05,2.688,2.688,2.375,2.5,13000,2.33757054229691,2.33757054229691,2.06537575816785,2.17407974543984,14948.8536785135,0.0,1.0
1997-05-06,2.5,2.688,2.406,2.5,18600,2.17407974543984,2.33757054229691,2.0923343470113,2.17407974543984,21388.3598784885,0.0,1.0
1997-05-07,2.438,2.5,2.344,2.469,15200,2.12016256775293,2.17407974543984,2.03841716932439,2.14712115659638,17478.6596856465,0.0,1.0
1997-05-08,2.438,2.438,2.438,2.438,0,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,0,0.0,1.0
1997-05-09,2.313,2.313,2.313,2.313,500,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,574.955910712057,0.0,1.0
1997-05-12,2.438,2.5,2.313,2.313,33600,2.12016256775293,2.17407974543984,2.01145858048094,2.01145858048094,38637.0371998503,0.0,1.0
1997-05-13,2.438,2.438,2.438,2.438,0,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,0,0.0,1.0
1997-05-14,2.563,2.563,2.438,2.5,16000,2.22886655502492,2.22886655502492,2.12016256775293,2.17407974543984,18398.5891427859,0.0,1.0
1997-05-15,2.813,2.813,2.5,2.5,62700,2.44627452956891,2.44627452956891,2.17407974543984,2.17407974543984,72099.4712032919,0.0,1.0
1997-05-16,2.875,3.125,2.813,2.875,44600,2.50019170725581,2.7175996817998,2.44627452956891,2.50019170725581,51286.0672355156,0.0,1.0
1997-05-19,2.563,3.094,2.563,3.031,31200,2.22886655502492,2.69064109295634,2.22886655502492,2.63585428337126,35877.2488284324,0.0,1.0
1997-05-20,2.5,2.5,2.5,2.5,800,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,919.929457139291,0.0,1.0
1997-05-21,2.688,2.875,2.563,2.875,14200,2.33757054229691,2.50019170725581,2.22886655502492,2.50019170725581,16328.7478642225,0.0,1.0
1997-05-22,2.875,3.0,2.75,2.875,59700,2.50019170725581,2.60889569452781,2.39148771998382,2.50019170725581,68649.7357390198,0.0,1.0
1997-05-23,2.938,2.938,2.813,2.813,20800,2.5549785168409,2.5549785168409,2.44627452956891,2.44627452956891,23918.1658856216,0.0,1.0
1997-05-27,2.875,3.0,2.813,2.875,21900,2.50019170725581,2.60889569452781,2.44627452956891,2.50019170725581,25183.0688891882,0.0,1.0
1997-05-28,3.0,3.031,2.75,2.875,39200,2.60889569452781,2.63585428337126,2.39148771998382,2.50019170725581,45076.5433998252,0.0,1.0
1997-05-29,3.375,3.5,2.984,3.0,190700,2.93500765634378,3.04371164361577,2.59498158415699,2.60889569452781,219288.184345579,0.0,1.0
1997-05-30,3.313,3.375,3.125,3.375,38300,2.88109047865687,2.93500765634378,2.7175996817998,2.93500765634378,44041.6227605437,0.0,1.0
1997-06-02,3.375,3.375,3.063,3.313,26100,2.93500765634378,2.93500765634378,2.66368250411289,2.88109047865687,30012.6985391694,0.0,1.0
1997-06-03,3.188,3.375,3.188,3.188,22100,2.77238649138488,2.93500765634378,2.77238649138488,2.77238649138488,25413.051253473,0.0,1.0
1997-06-04,3.219,3.25,3.188,3.188,63800,2.79934508022833,2.82630366907179,2.77238649138488,2.77238649138488,73364.3742068587,0.0,1.0
1997-06-05,3.219,3.219,3.188,3.188,11500,2.79934508022833,2.79934508022833,2.77238649138488,2.77238649138488,13223.9859463773,0.0,1.0
1997-06-06,3.5,3.625,3.188,3.188,26100,3.04371164361577,3.15241563088776,2.77238649138488,2.77238649138488,30012.6985391694,0.0,1.0
1997-06-09,3.5,3.625,3.313,3.563,14900,3.04371164361577,3.15241563088776,2.88109047865687,3.09849845320086,17133.6861392193,0.0,1.0
1997-06-10,3.563,3.563,3.313,3.563,29500,3.09849845320086,3.09849845320086,2.88109047865687,3.09849845320086,33922.3987320114,0.0,1.0
1997-06-11,3.563,3.625,3.313,3.563,34400,3.09849845320086,3.15241563088776,2.88109047865687,3.09849845320086,39556.9666569895,0.0,1.0
1997-06-12,3.313,3.5,3.313,3.313,7500,2.88109047865687,3.04371164361577,2.88109047865687,2.88109047865687,8624.33866068087,0.0,1.0
1997-06-13,3.375,3.5,3.313,3.438,35100,2.93500765634378,3.04371164361577,2.88109047865687,2.98979446592886,40361.9049319864,0.0,1.0
1997-06-16,3.375,3.375,3.375,3.375,0,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,0,0.0,1.0
1997-06-17,3.438,3.75,3.375,3.375,85500,2.98979446592886,3.26111961815976,2.93500765634378,2.93500765634378,98317.460731762,0.0,1.0
1997-06-18,3.438,3.438,3.438,3.438,2200,2.98979446592886,2.98979446592886,2.98979446592886,2.98979446592886,2529.80600713306,0.0,1.0
1997-06-19,3.5,3.688,3.438,3.438,10900,3.04371164361577,3.20720244047285,2.98979446592886,2.98979446592886,12534.0388535229,0.0,1.0
1997-06-20,3.438,3.609,3.375,3.438,27200,2.98979446592886,3.13850152051695,2.93500765634378,2.98979446592886,31277.601542736,0.0,1.0
1997-06-23,3.438,3.688,3.438,3.5,29300,2.98979446592886,3.20720244047285,2.98979446592886,3.04371164361577,33692.4163677266,0.0,1.0
1997-06-24,3.813,3.813,3.5,3.688,28300,3.31590642774484,3.31590642774484,3.04371164361577,3.20720244047285,32542.5045463025,0.0,1.0
1997-06-25,3.5,3.75,3.5,3.75,4300,3.04371164361577,3.26111961815976,3.04371164361577,3.26111961815976,4944.6208321237,0.0,1.0
1997-06-26,3.5,3.625,3.375,3.5,11900,3.04371164361577,3.15241563088776,2.93500765634378,3.04371164361577,13683.950674947,0.0,1.0
1997-06-27,3.375,3.625,3.375,3.625,12800,2.93500765634378,3.15241563088776,2.93500765634378,3.15241563088776,14718.8713142287,0.0,1.0
1997-06-30,3.375,3.5,3.375,3.375,13300,2.93500765634378,3.04371164361577,2.93500765634378,2.93500765634378,15293.8272249407,0.0,1.0
1997-07-01,3.438,3.75,3.375,3.375,5900,2.98979446592886,3.26111961815976,2.93500765634378,2.93500765634378,6784.47974640229,0.0,1.0
1997-07-02,3.75,3.75,3.734,3.75,5200,3.26111961815976,3.26111961815976,3.24720550778894,3.26111961815976,5979.54147140539,0.0,1.0
1997-07-03,3.375,3.438,3.375,3.375,6300,2.93500765634378,2.98979446592886,2.93500765634378,2.93500765634378,7244.44447497193,0.0,1.0
1997-07-07,3.375,3.625,3.375,3.5,3800,2.93500765634378,3.15241563088776,2.93500765634378,3.04371164361577,4369.66492141164,0.0,1.0
1997-07-08,3.625,3.625,3.625,3.625,2500,3.15241563088776,3.15241563088776,3.15241563088776,3.15241563088776,2874.77955356029,0.0,1.0
1997-07-09,3.313,3.531,3.313,3.375,13000,2.88109047865687,3.07067023245923,2.88109047865687,2.93500765634378,14948.8536785135,0.0,1.0
1997-07-10,3.313,3.531,3.313,3.375,13000,2.88109047865687,3.07067023245923,2.88109047865687,2.93500765634378,14948.8536785135,0.0,1.0
1997-07-11,3.313,3.313,3.313,3.313,2500,2.88109047865687,2.88109047865687,2.88109047865687,2.88109047865687,2874.77955356029,0.0,1.0
1997-07-14,3.688,3.813,3.313,3.563,102000,3.20720244047285,3.31590642774484,2.88109047865687,3.09849845320086,117291.00578526,0.0,1.0
1997-07-15,3.375,3.75,3.25,3.563,17300,2.93500765634378,3.26111961815976,2.82630366907179,3.09849845320086,19893.4745106372,0.0,1.0
1997-07-16,3.375,3.375,3.375,3.375,37700,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,43351.6756676891,0.0,1.0
1997-07-17,3.375,3.563,3.25,3.563,8100,2.93500765634378,3.09849845320086,2.82630366907179,3.09849845320086,9314.28575353533,0.0,1.0
1997-07-18,3.625,3.625,3.188,3.25,11200,3.15241563088776,3.15241563088776,2.77238649138488,2.82630366907179,12879.0123999501,0.0,1.0
1997-07-21,3.25,3.25,3.188,3.25,6500,2.82630366907179,2.82630366907179,2.77238649138488,2.82630366907179,7474.42683925674,0.0,1.0
1997-07-22,3.25,3.5,3.188,3.188,46400,2.82630366907179,3.04371164361577,2.77238649138488,2.77238649138488,53355.9085140789,0.0,1.0
1997-07-23,3.063,3.188,3.063,3.125,24000,2.66368250411289,2.77238649138488,2.66368250411289,2.7175996817998,27597.8837141788,0.0,1.0
1997-07-24,3.25,3.25,3.063,3.063,16300,2.82630366907179,2.82630366907179,2.66368250411289,2.66368250411289,18743.5626892131,0.0,1.0
1997-07-25,3.25,3.25,3.25,3.25,3000,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,3449.73546427234,0.0,1.0
1997-07-28,3.125,3.125,3.125,3.125,1000,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,1149.91182142411,0.0,1.0
1997-07-29,3.125,3.125,3.125,3.125,4500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,5174.60319640851,0.0,1.0
1997-07-30,3.125,3.188,3.125,3.125,6300,2.7175996817998,2.77238649138488,2.7175996817998,2.7175996817998,7244.44447497192,0.0,1.0
1997-07-31,3.563,3.75,3.313,3.563,79100,3.09849845320086,3.26111961815976,2.88109047865687,3.09849845320086,90958.0250746474,0.0,1.0
1997-08-01,3.688,3.813,3.5,3.75,26900,3.20720244047285,3.31590642774484,3.04371164361577,3.26111961815976,30932.6279963087,0.0,1.0
1997-08-04,3.75,3.813,3.563,3.625,6400,3.26111961815976,3.31590642774484,3.09849845320086,3.15241563088776,7359.43565711433,0.0,1.0
1997-08-05,3.688,3.688,3.5,3.5,8300,3.20720244047285,3.20720244047285,3.04371164361577,3.04371164361577,9544.26811782015,0.0,1.0
1997-08-06,3.5,3.688,3.375,3.688,12900,3.04371164361577,3.20720244047285,2.93500765634378,3.20720244047285,14833.8624963711,0.0,1.0
1997-08-07,3.188,3.625,3.188,3.563,16000,2.77238649138488,3.15241563088776,2.77238649138488,3.09849845320086,18398.5891427858,0.0,1.0
1997-08-08,3.563,3.563,3.188,3.563,9800,3.09849845320086,3.09849845320086,2.77238649138488,3.09849845320086,11269.1358499563,0.0,1.0
1997-08-11,3.563,3.563,3.563,3.563,800,3.09849845320086,3.09849845320086,3.09849845320086,3.09849845320086,919.929457139291,0.0,1.0
1997-08-12,3.563,3.563,3.188,3.188,500,3.09849845320086,3.09849845320086,2.77238649138488,2.77238649138488,574.955910712057,0.0,1.0
1997-08-13,3.188,3.25,3.125,3.188,86000,2.77238649138488,2.82630366907179,2.7175996817998,2.77238649138488,98892.4166424739,0.0,1.0
1997-08-14,3.25,3.5,3.25,3.5,1600,2.82630366907179,3.04371164361577,2.82630366907179,3.04371164361577,1839.85891427858,0.0,1.0
1997-08-15,3.188,3.188,3.188,3.188,2800,2.77238649138488,2.77238649138488,2.77238649138488,2.77238649138488,3219.75309998752,0.0,1.0
1997-08-18,3.188,3.438,3.188,3.25,16800,2.77238649138488,2.98979446592886,2.77238649138488,2.82630366907179,19318.5185999251,0.0,1.0
1997-08-19,3.188,3.25,3.188,3.188,70600,2.77238649138488,2.82630366907179,2.77238649138488,2.77238649138488,81183.7745925426,0.0,1.0
1997-08-20,3.188,3.25,3.188,3.25,26700,2.77238649138488,2.82630366907179,2.77238649138488,2.82630366907179,30702.6456320239,0.0,1.0
1997-08-21,3.438,3.438,3.25,3.438,16800,2.98979446592886,2.98979446592886,2.82630366907179,2.98979446592886,19318.5185999252,0.0,1.0
1997-08-22,3.375,3.375,3.25,3.375,3300,2.93500765634378,2.93500765634378,2.82630366907179,2.93500765634378,3794.70901069958,0.0,1.0
1997-08-25,3.688,3.688,3.25,3.25,21900,3.20720244047285,3.20720244047285,2.82630366907179,2.82630366907179,25183.0688891881,0.0,1.0
1997-08-26,3.563,3.75,3.5,3.563,114800,3.09849845320086,3.26111961815976,3.04371164361577,3.09849845320086,132009.877099488,0.0,1.0
1997-08-27,3.5,3.5,3.5,3.5,1200,3.04371164361577,3.04371164361577,3.04371164361577,3.04371164361577,1379.89418570894,0.0,1.0
1997-08-28,3.563,3.688,3.5,3.625,67200,3.09849845320086,3.20720244047285,3.04371164361577,3.15241563088776,77274.0743997004,0.0,1.0
1997-08-29,3.625,3.625,3.5,3.531,14100,3.15241563088776,3.15241563088776,3.04371164361577,3.07067023245923,16213.75668208,0.0,1.0
1997-09-02,3.688,3.688,3.5,3.688,14600,3.20720244047285,3.20720244047285,3.04371164361577,3.20720244047285,16788.7125927921,0.0,1.0
1997-09-03,3.625,3.688,3.5,3.5,23000,3.15241563088776,3.20720244047285,3.04371164361577,3.04371164361577,26447.9718927547,0.0,1.0
1997-09-04,4.0,4.0,3.625,3.75,75000,3.47852759270374,3.47852759270374,3.15241563088776,3.26111961815976,86243.3866068086,0.0,1.0
1997-09-05,4.0,4.0,3.688,4.0,11500,3.47852759270374,3.47852759270374,3.20720244047285,3.47852759270374,13223.9859463773,0.0,1.0
1997-09-08,4.031,4.125,3.938,4.0,48700,3.50548618154719,3.58723157997573,3.42461041501683,3.47852759270374,56000.7057033545,0.0,1.0
1997-09-09,4.0,4.125,3.813,3.875,17700,3.47852759270374,3.58723157997573,3.31590642774484,3.36982360543175,20353.4392392068,0.0,1.0
1997-09-10,4.063,4.063,3.813,4.063,15200,3.53331440228882,3.53331440228882,3.31590642774484,3.53331440228882,17478.6596856466,0.0,1.0
1997-09-11,4.0,4.0,3.875,4.0,4700,3.47852759270374,3.47852759270374,3.36982360543175,3.47852759270374,5404.58556069334,0.0,1.0
1997-09-12,4.0,4.0,4.0,4.0,1000,3.47852759270374,3.47852759270374,3.47852759270374,3.47852759270374,1149.91182142412,0.0,1.0
1997-09-15,3.875,4.188,3.813,4.188,37400,3.36982360543175,3.64201838956082,3.31590642774484,3.64201838956082,43006.7021212619,0.0,1.0
1997-09-16,4.063,4.063,3.875,4.0,53100,3.53331440228882,3.53331440228882,3.36982360543175,3.47852759270374,61060.3177176206,0.0,1.0
1997-09-17,4.25,4.375,3.875,3.875,76800,3.69593556724772,3.80463955451972,3.36982360543175,3.36982360543175,88313.2278853721,0.0,1.0
1997-09-18,4.313,4.438,4.063,4.313,6900,3.75072237683281,3.8594263641048,3.53331440228882,3.75072237683281,7934.39156782639,0.0,1.0
1997-09-19,4.063,4.313,4.063,4.313,52000,3.53331440228882,3.75072237683281,3.53331440228882,3.75072237683281,59795.4147140541,0.0,1.0
1997-09-22,4.125,4.25,4.063,4.063,34400,3.58723157997573,3.69593556724772,3.53331440228882,3.53331440228882,39556.9666569896,0.0,1.0
1997-09-23,4.125,4.438,4.063,4.25,34900,3.58723157997573,3.8594263641048,3.53331440228882,3.69593556724772,40131.9225677016,0.0,1.0
1997-09-24,4.25,4.25,4.125,4.125,30500,3.69593556724772,3.69593556724772,3.58723157997573,3.58723157997573,35072.3105534355,0.0,1.0
1997-09-25,4.438,4.438,4.125,4.125,48700,3.8594263641048,3.8594263641048,3.58723157997573,3.58723157997573,56000.7057033544,0.0,1.0
1997-09-26,4.5,4.5,4.188,4.438,17200,3.91334354179171,3.91334354179171,3.64201838956082,3.8594263641048,19778.4833284948,0.0,1.0
1997-09-29,4.625,4.625,4.188,4.594,68500,4.0220475290637,4.0220475290637,3.64201838956082,3.99508894022025,78768.9597675519,0.0,1.0
1997-09-30,4.719,4.875,4.375,4.625,74100,4.10379292749224,4.23945550360768,3.80463955451972,4.0220475290637,85208.4659675269,0.0,1.0
1997-10-01,4.719,4.938,4.375,4.938,31100,4.10379292749224,4.29424231319277,3.80463955451972,4.29424231319277,35762.25764629,0.0,1.0
1997-10-02,4.938,5.0,4.875,4.938,97400,4.29424231319277,4.34815949087968,4.23945550360768,4.29424231319277,112001.411406709,0.0,1.0
1997-10-03,5.0,5.0,4.875,5.0,23600,4.34815949087968,4.34815949087968,4.23945550360768,4.34815949087968,27137.9189856091,0.0,1.0
1997-10-06,4.875,5.0,4.5,5.0,13200,4.23945550360768,4.34815949087968,3.91334354179171,4.34815949087968,15178.8360427983,0.0,1.0
1997-10-07,4.813,4.875,4.625,4.875,26500,4.18553832592078,4.23945550360768,4.0220475290637,4.23945550360768,30472.663267739,0.0,1.0
1997-10-08,4.625,4.875,4.563,4.875,22400,4.0220475290637,4.23945550360768,3.96813035137679,4.23945550360768,25758.0247999002,0.0,1.0
1997-10-09,4.625,4.75,4.25,4.625,70500,4.0220475290637,4.13075151633569,3.69593556724772,4.0220475290637,81068.7834104001,0.0,1.0
1997-10-10,4.625,4.625,4.375,4.625,4900,4.0220475290637,4.0220475290637,3.80463955451972,4.0220475290637,5634.56792497816,0.0,1.0
1997-10-13,4.313,4.625,4.313,4.625,26200,3.75072237683281,4.0220475290637,3.75072237683281,4.0220475290637,30127.6897213118,0.0,1.0
1997-10-14,4.375,4.5,4.313,4.375,22500,3.80463955451972,3.91334354179171,3.75072237683281,3.80463955451972,25873.0159820426,0.0,1.0
1997-10-15,4.5,4.5,4.313,4.5,26900,3.91334354179171,3.91334354179171,3.75072237683281,3.91334354179171,30932.6279963087,0.0,1.0
1997-10-16,4.875,4.875,4.625,4.625,13400,4.23945550360768,4.23945550360768,4.0220475290637,4.0220475290637,15408.8184070832,0.0,1.0
1997-10-17,5.0,5.0,4.625,4.688,13000,4.34815949087968,4.34815949087968,4.0220475290637,4.07683433864878,14948.8536785135,0.0,1.0
1997-10-20,4.625,4.938,4.5,4.75,33700,4.0220475290637,4.29424231319277,3.91334354179171,4.13075151633569,38752.0283819927,0.0,1.0
1997-10-21,4.688,4.688,4.0,4.5,85200,4.07683433864878,4.07683433864878,3.47852759270374,3.91334354179171,97972.4871853347,0.0,1.0
1997-10-22,4.625,4.813,4.5,4.5,14600,4.0220475290637,4.18553832592078,3.91334354179171,3.91334354179171,16788.7125927921,0.0,1.0
1997-10-23,4.5,4.5,4.5,4.5,5700,3.91334354179171,3.91334354179171,3.91334354179171,3.91334354179171,6554.49738211745,0.0,1.0
1997-10-24,4.5,4.75,4.5,4.5,6500,3.91334354179171,4.13075151633569,3.91334354179171,3.91334354179171,7474.42683925674,0.0,1.0
1997-10-27,4.5,4.5,4.375,4.5,8100,3.91334354179171,3.91334354179171,3.80463955451972,3.91334354179171,9314.28575353533,0.0,1.0
1997-10-28,4.125,4.375,4.125,4.125,27900,3.58723157997573,3.80463955451972,3.58723157997573,3.58723157997573,32082.5398177328,0.0,1.0
1997-10-29,4.25,4.313,4.188,4.25,6400,3.69593556724772,3.75072237683281,3.64201838956082,3.69593556724772,7359.43565711434,0.0,1.0
1997-10-30,4.188,4.375,4.188,4.25,6100,3.64201838956082,3.80463955451972,3.64201838956082,3.69593556724772,7014.46211068709,0.0,1.0
1997-10-31,4.25,4.25,4.125,4.125,4000,3.69593556724772,3.69593556724772,3.58723157997573,3.58723157997573,4599.64728569646,0.0,1.0
1997-11-03,4.125,4.375,4.125,4.25,19000,3.58723157997573,3.80463955451972,3.58723157997573,3.69593556724772,21848.3246070582,0.0,1.0
1997-11-04,4.25,4.25,4.188,4.25,6000,3.69593556724772,3.69593556724772,3.64201838956082,3.69593556724772,6899.4709285447,0.0,1.0
1997-11-05,4.375,4.375,4.188,4.375,14500,3.80463955451972,3.80463955451972,3.64201838956082,3.80463955451972,16673.7214106497,0.0,1.0
1997-11-06,4.5,4.5,4.5,4.5,1000,3.91334354179171,3.91334354179171,3.91334354179171,3.91334354179171,1149.91182142411,0.0,1.0
1997-11-07,4.5,4.5,4.313,4.313,5500,3.91334354179171,3.91334354179171,3.75072237683281,3.75072237683281,6324.51501783263,0.0,1.0
1997-11-10,4.5,4.563,4.375,4.5,10300,3.91334354179171,3.96813035137679,3.80463955451972,3.91334354179171,11844.0917606684,0.0,1.0
1997-11-11,4.188,4.5,4.0,4.5,40600,3.64201838956082,3.91334354179171,3.47852759270374,3.91334354179171,46686.419949819,0.0,1.0
1997-11-12,4.0,4.125,4.0,4.125,23700,3.47852759270374,3.58723157997573,3.47852759270374,3.58723157997573,27252.9101677515,0.0,1.0
1997-11-13,4.0,4.125,4.0,4.125,27600,3.47852759270374,3.58723157997573,3.47852759270374,3.58723157997573,31737.5662713056,0.0,1.0
1997-11-14,4.0,4.125,3.813,4.0,18300,3.47852759270374,3.58723157997573,3.31590642774484,3.47852759270374,21043.3863320613,0.0,1.0
1997-11-17,4.0,4.125,3.938,4.125,4500,3.47852759270374,3.58723157997573,3.42461041501683,3.58723157997573,5174.60319640852,0.0,1.0
1997-11-18,3.938,4.0,3.938,3.938,8300,3.42461041501683,3.47852759270374,3.42461041501683,3.42461041501683,9544.26811782016,0.0,1.0
1997-11-19,4.0,4.0,3.938,4.0,8500,3.47852759270374,3.47852759270374,3.42461041501683,3.47852759270374,9774.25048210498,0.0,1.0
1997-11-20,4.0,4.0,3.906,3.906,5000,3.47852759270374,3.47852759270374,3.3967821942752,3.3967821942752,5749.55910712058,0.0,1.0
1997-11-21,4.0,4.0,3.906,3.906,2000,3.47852759270374,3.47852759270374,3.3967821942752,3.3967821942752,2299.82364284823,0.0,1.0
1997-11-24,4.063,4.063,3.906,3.906,8700,3.53331440228882,3.53331440228882,3.3967821942752,3.3967821942752,10004.2328463898,0.0,1.0
1997-11-25,4.063,4.063,4.063,4.063,0,3.53331440228882,3.53331440228882,3.53331440228882,3.53331440228882,0,0.0,1.0
1997-11-26,3.875,3.875,3.75,3.813,12200,3.36982360543175,3.36982360543175,3.26111961815976,3.31590642774484,14028.9242213742,0.0,1.0
1997-11-28,3.75,3.75,3.625,3.688,10400,3.26111961815976,3.26111961815976,3.15241563088776,3.20720244047285,11959.0829428108,0.0,1.0
1997-12-01,4.125,4.438,3.875,4.0,66600,3.58723157997573,3.8594263641048,3.36982360543175,3.47852759270374,76584.1273068461,0.0,1.0
1997-12-02,4.0,4.125,3.875,4.125,11000,3.47852759270374,3.58723157997573,3.36982360543175,3.58723157997573,12649.0300356653,0.0,1.0
1997-12-03,3.906,4.125,3.875,4.125,16700,3.3967821942752,3.58723157997573,3.36982360543175,3.58723157997573,19203.5274177827,0.0,1.0
1997-12-04,4.0,4.0,3.813,3.813,4900,3.47852759270374,3.47852759270374,3.31590642774484,3.31590642774484,5634.56792497816,0.0,1.0
1997-12-05,3.813,3.813,3.813,3.813,2500,3.31590642774484,3.31590642774484,3.31590642774484,3.31590642774484,2874.77955356029,0.0,1.0
1997-12-08,3.844,3.844,3.813,3.813,5000,3.34286501658829,3.34286501658829,3.31590642774484,3.31590642774484,5749.55910712058,0.0,1.0
1997-12-09,3.875,3.875,3.875,3.875,4300,3.36982360543175,3.36982360543175,3.36982360543175,3.36982360543175,4944.62083212369,0.0,1.0
1997-12-10,4.0,4.0,3.75,3.75,101000,3.47852759270374,3.47852759270374,3.26111961815976,3.26111961815976,116141.093963836,0.0,1.0
1997-12-11,3.5,3.75,3.5,3.75,17900,3.04371164361577,3.26111961815976,3.04371164361577,3.26111961815976,20583.4216034917,0.0,1.0
1997-12-12,3.5,3.813,3.5,3.813,10400,3.04371164361577,3.31590642774484,3.04371164361577,3.31590642774484,11959.0829428108,0.0,1.0
1997-12-15,3.875,3.875,3.375,3.375,69000,3.36982360543175,3.36982360543175,2.93500765634378,2.93500765634378,79343.9156782639,0.0,1.0
1997-12-16,3.625,3.75,3.625,3.75,6000,3.15241563088776,3.26111961815976,3.15241563088776,3.26111961815976,6899.4709285447,0.0,1.0
1997-12-17,3.625,3.625,3.625,3.625,0,3.15241563088776,3.15241563088776,3.15241563088776,3.15241563088776,0,0.0,1.0
1997-12-18,3.313,3.5,3.313,3.5,8500,2.88109047865687,3.04371164361577,2.88109047865687,3.04371164361577,9774.25048210499,0.0,1.0
1997-12-19,3.438,3.5,3.313,3.313,2500,2.98979446592886,3.04371164361577,2.88109047865687,2.88109047865687,2874.77955356029,0.0,1.0
1997-12-22,3.25,3.625,3.25,3.375,8700,2.82630366907179,3.15241563088776,2.82630366907179,2.93500765634378,10004.2328463898,0.0,1.0
1997-12-23,3.063,3.188,3.063,3.188,18100,2.66368250411289,2.77238649138488,2.66368250411289,2.77238649138488,20813.4039677765,0.0,1.0
1997-12-24,3.188,3.188,3.125,3.125,2300,2.77238649138488,2.77238649138488,2.7175996817998,2.7175996817998,2644.79718927547,0.0,1.0
1997-12-26,3.188,3.188,3.063,3.063,11300,2.77238649138488,2.77238649138488,2.66368250411289,2.66368250411289,12994.0035820925,0.0,1.0
1997-12-29,3.25,3.25,3.125,3.125,3500,2.82630366907179,2.82630366907179,2.7175996817998,2.7175996817998,4024.6913749844,0.0,1.0
1997-12-30,3.188,3.188,3.063,3.094,36500,2.77238649138488,2.77238649138488,2.66368250411289,2.69064109295634,41971.7814819802,0.0,1.0
1997-12-31,3.063,3.313,3.063,3.063,20100,2.66368250411289,2.88109047865687,2.66368250411289,2.66368250411289,23113.2276106247,0.0,1.0
1998-01-02,3.0,3.313,2.813,3.125,73900,2.60889569452781,2.88109047865687,2.44627452956891,2.7175996817998,84978.4836032419,0.0,1.0
1998-01-05,3.125,3.125,3.0,3.125,14600,2.7175996817998,2.7175996817998,2.60889569452781,2.7175996817998,16788.7125927921,0.0,1.0
1998-01-06,3.125,3.25,3.063,3.25,12500,2.7175996817998,2.82630366907179,2.66368250411289,2.82630366907179,14373.8977678014,0.0,1.0
1998-01-07,3.25,3.25,3.125,3.125,7200,2.82630366907179,2.82630366907179,2.7175996817998,2.7175996817998,8279.36511425362,0.0,1.0
1998-01-08,3.25,3.25,3.125,3.188,4200,2.82630366907179,2.82630366907179,2.7175996817998,2.77238649138488,4829.62964998128,0.0,1.0
1998-01-09,3.25,3.25,3.125,3.188,2500,2.82630366907179,2.82630366907179,2.7175996817998,2.77238649138488,2874.77955356029,0.0,1.0
1998-01-12,2.875,3.063,2.875,3.063,27800,2.50019170725581,2.66368250411289,2.50019170725581,2.66368250411289,31967.5486355904,0.0,1.0
1998-01-13,2.875,2.875,2.625,2.875,41500,2.50019170725581,2.50019170725581,2.28278373271183,2.50019170725581,47721.3405891008,0.0,1.0
1998-01-14,3.125,3.125,2.875,2.875,43400,2.7175996817998,2.7175996817998,2.50019170725581,2.50019170725581,49906.1730498065,0.0,1.0
1998-01-15,3.125,3.125,2.875,3.125,7300,2.7175996817998,2.7175996817998,2.50019170725581,2.7175996817998,8394.35629639603,0.0,1.0
1998-01-16,3.063,3.219,3.063,3.219,2500,2.66368250411289,2.79934508022833,2.66368250411289,2.79934508022833,2874.77955356029,0.0,1.0
1998-01-20,3.063,3.063,3.0,3.0,17400,2.66368250411289,2.66368250411289,2.60889569452781,2.60889569452781,20008.4656927796,0.0,1.0
1998-01-21,3.188,3.25,2.938,3.25,13800,2.77238649138488,2.82630366907179,2.5549785168409,2.82630366907179,15868.7831356528,0.0,1.0
1998-01-22,3.188,3.188,3.188,3.188,0,2.77238649138488,2.77238649138488,2.77238649138488,2.77238649138488,0,0.0,1.0
1998-01-23,3.0,3.125,2.625,3.125,99600,2.60889569452781,2.7175996817998,2.28278373271183,2.7175996817998,114531.217413842,0.0,1.0
1998-01-26,3.188,3.188,3.188,3.188,1000,2.77238649138488,2.77238649138488,2.77238649138488,2.77238649138488,1149.91182142412,0.0,1.0
1998-01-27,3.125,3.25,3.125,3.125,22100,2.7175996817998,2.82630366907179,2.7175996817998,2.7175996817998,25413.0512534729,0.0,1.0
1998-01-28,3.313,3.375,3.188,3.188,14600,2.88109047865687,2.93500765634378,2.77238649138488,2.77238649138488,16788.7125927921,0.0,1.0
1998-01-29,3.25,3.5,3.125,3.25,38200,2.82630366907179,3.04371164361577,2.7175996817998,2.82630366907179,43926.6315784012,0.0,1.0
1998-01-30,3.125,3.313,3.125,3.313,26700,2.7175996817998,2.88109047865687,2.7175996817998,2.88109047865687,30702.6456320238,0.0,1.0
1998-02-02,3.25,3.375,3.125,3.25,24300,2.82630366907179,2.93500765634378,2.7175996817998,2.82630366907179,27942.857260606,0.0,1.0
1998-02-03,3.313,3.375,3.125,3.25,20500,2.88109047865687,2.93500765634378,2.7175996817998,2.82630366907179,23573.1923391944,0.0,1.0
1998-02-04,3.313,3.313,3.063,3.188,31500,2.88109047865687,2.88109047865687,2.66368250411289,2.77238649138488,36222.2223748597,0.0,1.0
1998-02-05,3.25,3.25,3.25,3.25,40100,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,46111.464039107,0.0,1.0
1998-02-06,3.25,3.313,3.188,3.313,5300,2.82630366907179,2.88109047865687,2.77238649138488,2.88109047865687,6094.53265354781,0.0,1.0
1998-02-09,3.188,3.313,3.188,3.188,9300,2.77238649138488,2.88109047865687,2.77238649138488,2.77238649138488,10694.1799392443,0.0,1.0
1998-02-10,3.188,3.188,3.188,3.188,0,2.77238649138488,2.77238649138488,2.77238649138488,2.77238649138488,0,0.0,1.0
1998-02-11,3.063,3.063,3.063,3.063,8000,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,9199.29457139292,0.0,1.0
1998-02-12,3.063,3.063,3.063,3.063,0,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,0,0.0,1.0
1998-02-13,3.125,3.25,3.125,3.25,1000,2.7175996817998,2.82630366907179,2.7175996817998,2.82630366907179,1149.91182142411,0.0,1.0
1998-02-17,3.313,3.313,3.125,3.188,7800,2.88109047865687,2.88109047865687,2.7175996817998,2.77238649138488,8969.31220710811,0.0,1.0
1998-02-18,3.313,3.313,3.125,3.313,7000,2.88109047865687,2.88109047865687,2.7175996817998,2.88109047865687,8049.38274996881,0.0,1.0
1998-02-19,3.25,3.313,3.0,3.0,20100,2.82630366907179,2.88109047865687,2.60889569452781,2.60889569452781,23113.2276106247,0.0,1.0
1998-02-20,3.25,3.313,3.125,3.125,17200,2.82630366907179,2.88109047865687,2.7175996817998,2.7175996817998,19778.4833284948,0.0,1.0
1998-02-23,3.188,3.25,3.125,3.25,5000,2.77238649138488,2.82630366907179,2.7175996817998,2.82630366907179,5749.55910712058,0.0,1.0
1998-02-24,3.344,3.375,3.188,3.188,50500,2.90804906750033,2.93500765634378,2.77238649138488,2.77238649138488,58070.5469819177,0.0,1.0
1998-02-25,3.188,3.375,3.188,3.375,6700,2.77238649138488,2.93500765634378,2.77238649138488,2.93500765634378,7704.40920354157,0.0,1.0
1998-02-26,3.0,3.188,2.938,3.188,9000,2.60889569452781,2.77238649138488,2.5549785168409,2.77238649138488,10349.206392817,0.0,1.0
1998-02-27,3.031,3.313,3.0,3.0,51600,2.63585428337126,2.88109047865687,2.60889569452781,2.60889569452781,59335.4499854843,0.0,1.0
1998-03-02,2.875,2.938,2.875,2.938,15000,2.50019170725581,2.5549785168409,2.50019170725581,2.5549785168409,17248.6773213617,0.0,1.0
1998-03-03,3.0,3.0,2.938,2.938,27500,2.60889569452781,2.60889569452781,2.5549785168409,2.5549785168409,31622.5750891631,0.0,1.0
1998-03-04,3.0,3.125,3.0,3.125,12600,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,14488.8889499438,0.0,1.0
1998-03-05,3.0,3.125,3.0,3.125,2000,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,2299.82364284823,0.0,1.0
1998-03-06,3.125,3.125,3.125,3.125,1000,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,1149.91182142411,0.0,1.0
1998-03-09,3.0,3.125,3.0,3.125,3600,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,4139.68255712681,0.0,1.0
1998-03-10,3.25,3.25,3.125,3.25,13100,2.82630366907179,2.82630366907179,2.7175996817998,2.82630366907179,15063.8448606559,0.0,1.0
1998-03-11,3.188,3.25,3.0,3.25,14500,2.77238649138488,2.82630366907179,2.60889569452781,2.82630366907179,16673.7214106497,0.0,1.0
1998-03-12,3.125,3.125,3.0,3.0,2100,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,2414.81482499064,0.0,1.0
1998-03-13,3.125,3.125,3.125,3.125,1500,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,1724.86773213617,0.0,1.0
1998-03-16,3.0,3.125,3.0,3.0,2600,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,2989.77073570269,0.0,1.0
1998-03-17,3.0,3.031,3.0,3.031,4500,2.60889569452781,2.63585428337126,2.60889569452781,2.63585428337126,5174.60319640851,0.0,1.0
1998-03-18,3.0,3.125,2.875,3.125,29200,2.60889569452781,2.7175996817998,2.50019170725581,2.7175996817998,33577.4251855841,0.0,1.0
1998-03-19,3.25,3.25,2.875,2.875,30700,2.82630366907179,2.82630366907179,2.50019170725581,2.50019170725581,35302.2929177203,0.0,1.0
1998-03-20,3.125,3.25,2.875,2.875,3800,2.7175996817998,2.82630366907179,2.50019170725581,2.50019170725581,4369.66492141163,0.0,1.0
1998-03-23,3.25,3.375,3.125,3.25,30100,2.82630366907179,2.93500765634378,2.7175996817998,2.82630366907179,34612.3458248658,0.0,1.0
1998-03-24,3.469,3.469,3.125,3.375,4400,3.01675305477232,3.01675305477232,2.7175996817998,2.93500765634378,5059.6120142661,0.0,1.0
1998-03-25,3.688,3.75,3.469,3.469,86000,3.20720244047285,3.26111961815976,3.01675305477232,3.01675305477232,98892.4166424739,0.0,1.0
1998-03-26,3.875,3.875,3.625,3.75,3100,3.36982360543175,3.36982360543175,3.15241563088776,3.26111961815976,3564.72664641475,0.0,1.0
1998-03-27,3.75,3.875,3.625,3.625,5800,3.26111961815976,3.36982360543175,3.15241563088776,3.15241563088776,6669.48856425986,0.0,1.0
1998-03-30,3.938,3.938,3.625,3.625,2700,3.42461041501683,3.42461041501683,3.15241563088776,3.15241563088776,3104.76191784511,0.0,1.0
1998-03-31,3.938,4.0,3.625,3.625,16500,3.42461041501683,3.47852759270374,3.15241563088776,3.15241563088776,18973.5450534979,0.0,1.0
1998-04-01,3.875,3.875,3.625,3.625,6500,3.36982360543175,3.36982360543175,3.15241563088776,3.15241563088776,7474.42683925674,0.0,1.0
1998-04-02,3.75,4.0,3.75,3.813,26500,3.26111961815976,3.47852759270374,3.26111961815976,3.31590642774484,30472.663267739,0.0,1.0
1998-04-03,3.781,3.813,3.625,3.75,20000,3.28807820700321,3.31590642774484,3.15241563088776,3.26111961815976,22998.2364284823,0.0,1.0
1998-04-06,3.75,3.813,3.375,3.75,20700,3.26111961815976,3.31590642774484,2.93500765634378,3.26111961815976,23803.1747034792,0.0,1.0
1998-04-07,3.375,3.75,3.375,3.75,3400,2.93500765634378,3.26111961815976,2.93500765634378,3.26111961815976,3909.70019284199,0.0,1.0
1998-04-08,3.375,3.375,3.375,3.375,0,2.93500765634378,2.93500765634378,2.93500765634378,2.93500765634378,0,0.0,1.0
1998-04-09,3.25,3.625,3.25,3.375,14600,2.82630366907179,3.15241563088776,2.82630366907179,2.93500765634378,16788.7125927921,0.0,1.0
1998-04-13,3.188,3.188,3.125,3.125,1600,2.77238649138488,2.77238649138488,2.7175996817998,2.7175996817998,1839.85891427858,0.0,1.0
1998-04-14,3.0,3.188,3.0,3.188,13400,2.60889569452781,2.77238649138488,2.60889569452781,2.77238649138488,15408.8184070831,0.0,1.0
1998-04-15,3.0,3.0,3.0,3.0,14000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,16098.7654999376,0.0,1.0
1998-04-16,3.0,3.0,2.75,3.0,13400,2.60889569452781,2.60889569452781,2.39148771998382,2.60889569452781,15408.8184070831,0.0,1.0
1998-04-17,2.813,2.813,2.75,2.75,5100,2.44627452956891,2.44627452956891,2.39148771998382,2.39148771998382,5864.55028926298,0.0,1.0
1998-04-20,2.813,2.813,2.813,2.813,1000,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,1149.91182142411,0.0,1.0
1998-04-21,2.875,2.875,2.813,2.875,2400,2.50019170725581,2.50019170725581,2.44627452956891,2.50019170725581,2759.78837141788,0.0,1.0
1998-04-22,3.0,3.125,3.0,3.0,31800,2.60889569452781,2.7175996817998,2.60889569452781,2.60889569452781,36567.1959212868,0.0,1.0
1998-04-23,3.0,3.063,2.875,3.0,11500,2.60889569452781,2.66368250411289,2.50019170725581,2.60889569452781,13223.9859463773,0.0,1.0
1998-04-24,3.0,3.0,3.0,3.0,1000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,1149.91182142411,0.0,1.0
1998-04-27,2.813,2.875,2.75,2.875,5000,2.44627452956891,2.50019170725581,2.39148771998382,2.50019170725581,5749.55910712056,0.0,1.0
1998-04-28,2.813,2.813,2.813,2.813,0,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,0,0.0,1.0
1998-04-29,3.0,3.0,3.0,3.0,300,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,344.973546427234,0.0,1.0
1998-04-30,3.0,3.0,3.0,3.0,4000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,4599.64728569645,0.0,1.0
1998-05-01,3.0,3.0,3.0,3.0,4700,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,5404.58556069333,0.0,1.0
1998-05-04,3.0,3.063,2.75,2.75,13400,2.60889569452781,2.66368250411289,2.39148771998382,2.39148771998382,15408.8184070831,0.0,1.0
1998-05-05,2.875,3.0,2.875,2.875,16000,2.50019170725581,2.60889569452781,2.50019170725581,2.50019170725581,18398.5891427859,0.0,1.0
1998-05-06,3.125,3.25,2.938,3.125,34300,2.7175996817998,2.82630366907179,2.5549785168409,2.7175996817998,39441.9754748471,0.0,1.0
1998-05-07,3.125,3.188,3.125,3.188,7900,2.7175996817998,2.77238649138488,2.7175996817998,2.77238649138488,9084.3033892505,0.0,1.0
1998-05-08,3.125,3.125,3.125,3.125,0,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,0,0.0,1.0
1998-05-11,2.875,2.875,2.875,2.875,4800,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,5519.57674283576,0.0,1.0
1998-05-12,2.938,2.938,2.875,2.875,3200,2.5549785168409,2.5549785168409,2.50019170725581,2.50019170725581,3679.71782855716,0.0,1.0
1998-05-13,2.938,2.938,2.938,2.938,800,2.5549785168409,2.5549785168409,2.5549785168409,2.5549785168409,919.929457139291,0.0,1.0
1998-05-14,2.875,2.875,2.875,2.875,2600,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,2989.7707357027,0.0,1.0
1998-05-15,2.688,2.75,2.688,2.75,16000,2.33757054229691,2.39148771998382,2.33757054229691,2.39148771998382,18398.5891427859,0.0,1.0
1998-05-18,2.938,2.938,2.75,2.75,4000,2.5549785168409,2.5549785168409,2.39148771998382,2.39148771998382,4599.64728569645,0.0,1.0
1998-05-19,3.0,3.0,2.813,3.0,3500,2.60889569452781,2.60889569452781,2.44627452956891,2.60889569452781,4024.6913749844,0.0,1.0
1998-05-20,3.0,3.0,3.0,3.0,0,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,0,0.0,1.0
1998-05-21,2.813,2.875,2.813,2.875,4000,2.44627452956891,2.50019170725581,2.44627452956891,2.50019170725581,4599.64728569645,0.0,1.0
1998-05-22,2.813,3.031,2.75,2.813,20600,2.44627452956891,2.63585428337126,2.39148771998382,2.44627452956891,23688.1835213367,0.0,1.0
1998-05-26,2.75,2.875,2.75,2.813,11300,2.39148771998382,2.50019170725581,2.39148771998382,2.44627452956891,12994.0035820925,0.0,1.0
1998-05-27,2.75,2.813,2.75,2.813,12600,2.39148771998382,2.44627452956891,2.39148771998382,2.44627452956891,14488.8889499439,0.0,1.0
1998-05-28,2.75,2.75,2.75,2.75,0,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,0,0.0,1.0
1998-05-29,2.563,2.563,2.563,2.563,800,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,919.929457139293,0.0,1.0
1998-06-01,2.563,2.563,2.563,2.563,2500,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,2874.77955356029,0.0,1.0
1998-06-02,2.5,2.625,2.375,2.563,43600,2.17407974543984,2.28278373271183,2.06537575816785,2.22886655502492,50136.1554140914,0.0,1.0
1998-06-03,2.688,2.688,2.438,2.438,8200,2.33757054229691,2.33757054229691,2.12016256775293,2.12016256775293,9429.27693567776,0.0,1.0
1998-06-04,2.719,2.75,2.5,2.688,3900,2.36452913114037,2.39148771998382,2.17407974543984,2.33757054229691,4484.65610355404,0.0,1.0
1998-06-05,2.75,2.875,2.5,2.75,11000,2.39148771998382,2.50019170725581,2.17407974543984,2.39148771998382,12649.0300356653,0.0,1.0
1998-06-08,2.5,2.5,2.5,2.5,500,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,574.955910712057,0.0,1.0
1998-06-09,2.563,2.75,2.5,2.5,9900,2.22886655502492,2.39148771998382,2.17407974543984,2.17407974543984,11384.1270320987,0.0,1.0
1998-06-10,2.563,2.563,2.563,2.563,0,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,0,0.0,1.0
1998-06-11,2.625,2.625,2.625,2.625,1000,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1149.91182142411,0.0,1.0
1998-06-12,2.75,2.75,2.5,2.5,7500,2.39148771998382,2.39148771998382,2.17407974543984,2.17407974543984,8624.33866068087,0.0,1.0
1998-06-15,2.625,2.625,2.625,2.625,1400,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,1609.87654999376,0.0,1.0
1998-06-16,2.625,2.625,2.5,2.5,39500,2.28278373271183,2.28278373271183,2.17407974543984,2.17407974543984,45421.5169462525,0.0,1.0
1998-06-17,2.75,2.75,2.688,2.688,7500,2.39148771998382,2.39148771998382,2.33757054229691,2.33757054229691,8624.33866068087,0.0,1.0
1998-06-18,2.813,2.813,2.688,2.688,15800,2.44627452956891,2.44627452956891,2.33757054229691,2.33757054229691,18168.606778501,0.0,1.0
1998-06-19,2.813,2.813,2.75,2.813,8000,2.44627452956891,2.44627452956891,2.39148771998382,2.44627452956891,9199.2945713929,0.0,1.0
1998-06-22,2.75,2.75,2.75,2.75,1000,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,1149.91182142412,0.0,1.0
1998-06-23,2.75,2.75,2.75,2.75,5000,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,5749.55910712058,0.0,1.0
1998-06-24,2.75,2.813,2.688,2.813,6700,2.39148771998382,2.44627452956891,2.33757054229691,2.44627452956891,7704.40920354158,0.0,1.0
1998-06-25,2.75,2.75,2.75,2.75,800,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,919.929457139293,0.0,1.0
1998-06-26,2.688,2.688,2.688,2.688,400,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,459.964728569647,0.0,1.0
1998-06-29,2.688,2.688,2.688,2.688,4500,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,5174.60319640853,0.0,1.0
1998-06-30,2.688,2.75,2.688,2.688,4100,2.33757054229691,2.39148771998382,2.33757054229691,2.33757054229691,4714.63846783888,0.0,1.0
1998-07-01,2.75,2.75,2.563,2.688,3300,2.39148771998382,2.39148771998382,2.22886655502492,2.33757054229691,3794.70901069958,0.0,1.0
1998-07-02,2.75,2.75,2.5,2.75,3000,2.39148771998382,2.39148771998382,2.17407974543984,2.39148771998382,3449.73546427235,0.0,1.0
1998-07-06,2.625,2.75,2.375,2.75,8400,2.28278373271183,2.39148771998382,2.06537575816785,2.39148771998382,9659.25929996256,0.0,1.0
1998-07-07,2.375,2.375,2.375,2.375,2000,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,2299.82364284823,0.0,1.0
1998-07-08,2.563,2.563,2.5,2.5,4200,2.22886655502492,2.22886655502492,2.17407974543984,2.17407974543984,4829.62964998129,0.0,1.0
1998-07-09,2.75,2.75,2.625,2.625,3900,2.39148771998382,2.39148771998382,2.28278373271183,2.28278373271183,4484.65610355405,0.0,1.0
1998-07-10,2.75,2.75,2.625,2.625,8800,2.39148771998382,2.39148771998382,2.28278373271183,2.28278373271183,10119.2240285322,0.0,1.0
1998-07-13,2.875,2.875,2.625,2.625,13200,2.50019170725581,2.50019170725581,2.28278373271183,2.28278373271183,15178.8360427983,0.0,1.0
1998-07-14,3.0,3.0,2.75,2.875,17200,2.60889569452781,2.60889569452781,2.39148771998382,2.50019170725581,19778.4833284947,0.0,1.0
1998-07-15,3.0,3.0,3.0,3.0,4500,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,5174.60319640851,0.0,1.0
1998-07-16,2.75,2.875,2.75,2.875,23900,2.39148771998382,2.50019170725581,2.39148771998382,2.50019170725581,27482.8925320364,0.0,1.0
1998-07-17,2.875,2.875,2.563,2.563,4600,2.50019170725581,2.50019170725581,2.22886655502492,2.22886655502492,5289.59437855094,0.0,1.0
1998-07-20,2.75,3.0,2.75,3.0,4000,2.39148771998382,2.60889569452781,2.39148771998382,2.60889569452781,4599.64728569646,0.0,1.0
1998-07-21,2.75,2.75,2.75,2.75,100,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,114.991182142412,0.0,1.0
1998-07-22,2.75,2.75,2.75,2.75,1000,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,1149.91182142412,0.0,1.0
1998-07-23,2.75,3.0,2.75,3.0,300,2.39148771998382,2.60889569452781,2.39148771998382,2.60889569452781,344.973546427235,0.0,1.0
1998-07-24,2.625,2.75,2.625,2.75,2900,2.28278373271183,2.39148771998382,2.28278373271183,2.39148771998382,3334.74428212993,0.0,1.0
1998-07-27,2.563,2.563,2.563,2.563,2000,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,2299.82364284823,0.0,1.0
1998-07-28,2.375,2.563,2.375,2.563,22000,2.06537575816785,2.22886655502492,2.06537575816785,2.22886655502492,25298.0600713305,0.0,1.0
1998-07-29,2.375,2.375,2.313,2.313,3000,2.06537575816785,2.06537575816785,2.01145858048094,2.01145858048094,3449.73546427234,0.0,1.0
1998-07-30,2.875,2.875,2.25,2.313,10900,2.50019170725581,2.50019170725581,1.95667177089585,2.01145858048094,12534.0388535229,0.0,1.0
1998-07-31,2.75,2.875,2.75,2.875,2800,2.39148771998382,2.50019170725581,2.39148771998382,2.50019170725581,3219.75309998752,0.0,1.0
1998-08-03,2.75,2.75,2.75,2.75,0,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,0,0.0,1.0
1998-08-04,2.5,2.5,2.5,2.5,1000,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,1149.91182142411,0.0,1.0
1998-08-05,2.0,2.813,1.813,2.625,31100,1.73926379635187,2.44627452956891,1.57664263139297,2.28278373271183,35762.25764629,0.0,1.0
1998-08-06,2.25,2.375,1.875,2.125,22200,1.95667177089585,2.06537575816785,1.63055980907988,1.84796778362386,25528.0424356154,0.0,1.0
1998-08-07,2.125,2.125,2.063,2.063,3000,1.84796778362386,1.84796778362386,1.79405060593695,1.79405060593695,3449.73546427235,0.0,1.0
1998-08-10,2.219,2.25,2.188,2.188,14000,1.9297131820524,1.95667177089585,1.90275459320895,1.90275459320895,16098.7654999376,0.0,1.0
1998-08-11,2.438,2.438,2.438,2.438,2500,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,2874.77955356029,0.0,1.0
1998-08-12,2.438,2.438,2.438,2.438,4300,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,4944.62083212369,0.0,1.0
1998-08-13,2.438,2.438,2.438,2.438,0,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,0,0.0,1.0
1998-08-14,2.25,2.25,2.25,2.25,1000,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1149.91182142412,0.0,1.0
1998-08-17,2.5,2.625,2.375,2.563,4500,2.17407974543984,2.28278373271183,2.06537575816785,2.22886655502492,5174.60319640851,0.0,1.0
1998-08-18,2.625,2.625,2.625,2.625,2000,2.28278373271183,2.28278373271183,2.28278373271183,2.28278373271183,2299.82364284823,0.0,1.0
1998-08-19,2.375,2.375,2.375,2.375,2000,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,2299.82364284823,0.0,1.0
1998-08-20,2.563,2.75,2.375,2.75,4700,2.22886655502492,2.39148771998382,2.06537575816785,2.39148771998382,5404.58556069334,0.0,1.0
1998-08-21,2.563,2.563,2.563,2.563,0,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,0,0.0,1.0
1998-08-24,2.375,2.375,2.375,2.375,5200,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,5979.54147140539,0.0,1.0
1998-08-25,2.375,2.375,2.375,2.375,0,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,0,0.0,1.0
1998-08-26,2.563,2.563,2.563,2.563,4000,2.22886655502492,2.22886655502492,2.22886655502492,2.22886655502492,4599.64728569646,0.0,1.0
1998-08-27,2.531,2.625,2.375,2.375,3600,2.20103833428329,2.28278373271183,2.06537575816785,2.06537575816785,4139.68255712682,0.0,1.0
1998-08-28,2.625,2.625,2.438,2.438,3000,2.28278373271183,2.28278373271183,2.12016256775293,2.12016256775293,3449.73546427234,0.0,1.0
1998-08-31,2.25,2.5,2.25,2.375,23600,1.95667177089585,2.17407974543984,1.95667177089585,2.06537575816785,27137.9189856092,0.0,1.0
1998-09-01,2.25,2.25,2.25,2.25,3100,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,3564.72664641476,0.0,1.0
1998-09-02,2.0,2.063,1.75,2.063,27200,1.73926379635187,1.79405060593695,1.52185582180789,1.79405060593695,31277.6015427359,0.0,1.0
1998-09-03,1.875,1.906,1.813,1.906,6700,1.63055980907988,1.65751839792333,1.57664263139297,1.65751839792333,7704.40920354156,0.0,1.0
1998-09-04,1.969,2.25,1.938,2.25,22700,1.71230520750842,1.95667177089585,1.68534661866496,1.95667177089585,26102.9983463274,0.0,1.0
1998-09-08,2.031,2.25,1.938,1.938,11000,1.76622238519532,1.95667177089585,1.68534661866496,1.68534661866496,12649.0300356653,0.0,1.0
1998-09-09,2.031,2.031,2.0,2.0,8200,1.76622238519532,1.76622238519532,1.73926379635187,1.73926379635187,9429.27693567777,0.0,1.0
1998-09-10,1.875,2.031,1.875,2.0,5300,1.63055980907988,1.76622238519532,1.63055980907988,1.73926379635187,6094.5326535478,0.0,1.0
1998-09-11,1.781,1.875,1.75,1.875,9700,1.54881441065134,1.63055980907988,1.52185582180789,1.63055980907988,11154.1446678139,0.0,1.0
1998-09-14,1.625,1.813,1.563,1.813,20500,1.41315183453589,1.57664263139297,1.35923465684899,1.57664263139297,23573.1923391944,0.0,1.0
1998-09-15,1.75,1.906,1.75,1.75,9700,1.52185582180789,1.65751839792333,1.52185582180789,1.52185582180789,11154.1446678139,0.0,1.0
1998-09-16,1.906,1.906,1.688,1.688,8900,1.65751839792333,1.65751839792333,1.46793864412098,1.46793864412098,10234.2152106746,0.0,1.0
1998-09-17,1.75,1.75,1.625,1.625,7000,1.52185582180789,1.52185582180789,1.41315183453589,1.41315183453589,8049.38274996879,0.0,1.0
1998-09-18,1.656,1.75,1.5,1.625,32100,1.44011042337935,1.52185582180789,1.3044478472639,1.41315183453589,36912.169467714,0.0,1.0
1998-09-21,1.563,1.563,1.531,1.531,2000,1.35923465684899,1.35923465684899,1.33140643610736,1.33140643610736,2299.82364284822,0.0,1.0
1998-09-22,1.531,1.531,1.531,1.531,1300,1.33140643610736,1.33140643610736,1.33140643610736,1.33140643610736,1494.88536785135,0.0,1.0
1998-09-23,1.531,1.688,1.531,1.688,2700,1.33140643610736,1.46793864412098,1.33140643610736,1.46793864412098,3104.7619178451,0.0,1.0
1998-09-24,1.563,1.688,1.563,1.688,1500,1.35923465684899,1.46793864412098,1.35923465684899,1.46793864412098,1724.86773213617,0.0,1.0
1998-09-25,1.563,1.563,1.563,1.563,0,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,0,0.0,1.0
1998-09-28,1.563,1.563,1.563,1.563,500,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,574.955910712056,0.0,1.0
1998-09-29,1.563,1.75,1.563,1.75,3200,1.35923465684899,1.52185582180789,1.35923465684899,1.52185582180789,3679.71782855716,0.0,1.0
1998-09-30,1.563,1.625,1.563,1.625,2900,1.35923465684899,1.41315183453589,1.35923465684899,1.41315183453589,3334.74428212992,0.0,1.0
1998-10-01,1.563,1.563,1.563,1.563,12000,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,13798.9418570893,0.0,1.0
1998-10-02,1.813,1.813,1.563,1.563,6500,1.57664263139297,1.57664263139297,1.35923465684899,1.35923465684899,7474.42683925675,0.0,1.0
1998-10-05,1.563,1.75,1.531,1.625,33200,1.35923465684899,1.52185582180789,1.33140643610736,1.41315183453589,38177.0724712805,0.0,1.0
1998-10-06,1.563,1.563,1.563,1.563,1000,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,1149.91182142411,0.0,1.0
1998-10-07,1.563,1.563,1.563,1.563,0,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,0,0.0,1.0
1998-10-08,1.5,1.563,1.5,1.531,13800,1.3044478472639,1.35923465684899,1.3044478472639,1.33140643610736,15868.7831356528,0.0,1.0
1998-10-09,1.531,1.531,1.5,1.5,6100,1.33140643610736,1.33140643610736,1.3044478472639,1.3044478472639,7014.46211068708,0.0,1.0
1998-10-12,1.531,1.531,1.438,1.5,14800,1.33140643610736,1.33140643610736,1.25053066957699,1.3044478472639,17018.6949570769,0.0,1.0
1998-10-13,1.406,1.406,1.406,1.406,2200,1.22270244883536,1.22270244883536,1.22270244883536,1.22270244883536,2529.80600713306,0.0,1.0
1998-10-14,1.406,1.406,1.406,1.406,1000,1.22270244883536,1.22270244883536,1.22270244883536,1.22270244883536,1149.91182142412,0.0,1.0
1998-10-15,1.406,1.406,1.406,1.406,0,1.22270244883536,1.22270244883536,1.22270244883536,1.22270244883536,0,0.0,1.0
1998-10-16,1.5,1.531,1.5,1.5,11000,1.3044478472639,1.33140643610736,1.3044478472639,1.3044478472639,12649.0300356653,0.0,1.0
1998-10-19,1.563,1.563,1.5,1.5,18200,1.35923465684899,1.35923465684899,1.3044478472639,1.3044478472639,20928.3951499188,0.0,1.0
1998-10-20,1.75,1.75,1.75,1.75,4000,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,4599.64728569645,0.0,1.0
1998-10-21,1.875,1.875,1.625,1.625,6500,1.63055980907988,1.63055980907988,1.41315183453589,1.41315183453589,7474.42683925674,0.0,1.0
1998-10-22,2.0,2.0,1.75,1.75,14800,1.73926379635187,1.73926379635187,1.52185582180789,1.52185582180789,17018.6949570769,0.0,1.0
1998-10-23,2.0,2.063,2.0,2.063,4100,1.73926379635187,1.79405060593695,1.73926379635187,1.79405060593695,4714.63846783887,0.0,1.0
1998-10-26,2.063,2.063,2.063,2.063,4500,1.79405060593695,1.79405060593695,1.79405060593695,1.79405060593695,5174.60319640853,0.0,1.0
1998-10-27,2.0,2.125,1.875,2.125,7600,1.73926379635187,1.84796778362386,1.63055980907988,1.84796778362386,8739.32984282327,0.0,1.0
1998-10-28,2.125,2.125,2.125,2.125,1000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1149.91182142412,0.0,1.0
1998-10-29,2.0,2.125,2.0,2.125,2700,1.73926379635187,1.84796778362386,1.73926379635187,1.84796778362386,3104.76191784511,0.0,1.0
1998-10-30,2.0,2.0,2.0,2.0,6000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,6899.47092854469,0.0,1.0
1998-11-02,2.125,2.125,1.813,2.0,24500,1.84796778362386,1.84796778362386,1.57664263139297,1.73926379635187,28172.8396248908,0.0,1.0
1998-11-03,2.125,2.125,2.125,2.125,1300,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1494.88536785135,0.0,1.0
1998-11-04,2.375,2.5,2.188,2.188,59300,2.06537575816785,2.17407974543984,1.90275459320895,1.90275459320895,68189.7710104499,0.0,1.0
1998-11-05,2.75,2.75,2.375,2.5,25400,2.39148771998382,2.39148771998382,2.06537575816785,2.17407974543984,29207.7602641725,0.0,1.0
1998-11-06,2.719,2.938,2.719,2.813,14300,2.36452913114037,2.5549785168409,2.36452913114037,2.44627452956891,16443.7390463648,0.0,1.0
1998-11-09,2.531,2.719,2.531,2.719,18400,2.20103833428329,2.36452913114037,2.20103833428329,2.36452913114037,21158.3775142037,0.0,1.0
1998-11-10,2.656,2.656,2.5,2.5,4100,2.30974232155528,2.30974232155528,2.17407974543984,2.17407974543984,4714.63846783888,0.0,1.0
1998-11-11,2.75,2.75,2.625,2.625,24100,2.39148771998382,2.39148771998382,2.28278373271183,2.28278373271183,27712.8748963212,0.0,1.0
1998-11-12,2.625,2.938,2.625,2.938,11200,2.28278373271183,2.5549785168409,2.28278373271183,2.5549785168409,12879.0123999501,0.0,1.0
1998-11-13,3.0,3.0,2.625,2.625,11100,2.60889569452781,2.60889569452781,2.28278373271183,2.28278373271183,12764.0212178077,0.0,1.0
1998-11-16,2.625,2.75,2.625,2.75,2900,2.28278373271183,2.39148771998382,2.28278373271183,2.39148771998382,3334.74428212993,0.0,1.0
1998-11-17,3.0,3.0,2.625,2.75,25700,2.60889569452781,2.60889569452781,2.28278373271183,2.39148771998382,29552.7338105997,0.0,1.0
1998-11-18,3.125,3.125,3.125,3.125,200,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,229.982364284823,0.0,1.0
1998-11-19,2.813,3.0,2.813,2.875,9500,2.44627452956891,2.60889569452781,2.44627452956891,2.50019170725581,10924.1623035291,0.0,1.0
1998-11-20,2.875,2.906,2.75,2.75,21800,2.50019170725581,2.52715029609927,2.39148771998382,2.39148771998382,25068.0777070457,0.0,1.0
1998-11-23,3.125,3.125,3.0,3.0,20100,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,23113.2276106247,0.0,1.0
1998-11-24,3.063,3.25,2.875,3.0,25400,2.66368250411289,2.82630366907179,2.50019170725581,2.60889569452781,29207.7602641725,0.0,1.0
1998-11-25,3.063,3.063,3.063,3.063,3100,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,3564.72664641476,0.0,1.0
1998-11-27,3.063,3.063,3.063,3.063,0,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,0,0.0,1.0
1998-11-30,2.875,2.938,2.875,2.938,10000,2.50019170725581,2.5549785168409,2.50019170725581,2.5549785168409,11499.1182142412,0.0,1.0
1998-12-01,2.813,2.813,2.813,2.813,1600,2.44627452956891,2.44627452956891,2.44627452956891,2.44627452956891,1839.85891427858,0.0,1.0
1998-12-02,2.688,2.688,2.688,2.688,500,2.33757054229691,2.33757054229691,2.33757054229691,2.33757054229691,574.955910712058,0.0,1.0
1998-12-03,2.813,2.813,2.625,2.625,9700,2.44627452956891,2.44627452956891,2.28278373271183,2.28278373271183,11154.1446678139,0.0,1.0
1998-12-04,2.875,2.875,2.75,2.75,34500,2.50019170725581,2.50019170725581,2.39148771998382,2.39148771998382,39671.957839132,0.0,1.0
1998-12-07,2.875,2.938,2.875,2.938,3500,2.50019170725581,2.5549785168409,2.50019170725581,2.5549785168409,4024.69137498441,0.0,1.0
1998-12-08,2.813,3.0,2.75,3.0,24900,2.44627452956891,2.60889569452781,2.39148771998382,2.60889569452781,28632.8043534604,0.0,1.0
1998-12-09,2.5,2.844,2.5,2.813,16100,2.17407974543984,2.47323311841236,2.17407974543984,2.44627452956891,18513.5803249282,0.0,1.0
1998-12-10,2.5,2.5,2.5,2.5,9300,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,10694.1799392443,0.0,1.0
1998-12-11,2.625,2.625,2.375,2.625,215200,2.28278373271183,2.28278373271183,2.06537575816785,2.28278373271183,247461.023970469,0.0,1.0
1998-12-14,2.75,2.75,2.75,2.75,500,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,574.955910712058,0.0,1.0
1998-12-15,2.875,2.875,2.875,2.875,4900,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,5634.56792497817,0.0,1.0
1998-12-16,2.875,2.875,2.5,2.875,9000,2.50019170725581,2.50019170725581,2.17407974543984,2.50019170725581,10349.2063928171,0.0,1.0
1998-12-17,2.75,2.75,2.5,2.5,7600,2.39148771998382,2.39148771998382,2.17407974543984,2.17407974543984,8739.32984282328,0.0,1.0
1998-12-18,2.875,2.875,2.375,2.5,8800,2.50019170725581,2.50019170725581,2.06537575816785,2.17407974543984,10119.2240285322,0.0,1.0
1998-12-21,2.875,2.875,2.75,2.75,11900,2.50019170725581,2.50019170725581,2.39148771998382,2.39148771998382,13683.950674947,0.0,1.0
1998-12-22,2.75,2.75,2.75,2.75,1100,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,1264.90300356653,0.0,1.0
1998-12-23,2.75,2.75,2.75,2.75,100,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,114.991182142412,0.0,1.0
1998-12-24,2.781,2.875,2.75,2.75,35000,2.41844630882728,2.50019170725581,2.39148771998382,2.39148771998382,40246.913749844,0.0,1.0
1998-12-28,2.625,2.75,2.625,2.75,6100,2.28278373271183,2.39148771998382,2.28278373271183,2.39148771998382,7014.4621106871,0.0,1.0
1998-12-29,2.625,2.656,2.5,2.625,29000,2.28278373271183,2.30974232155528,2.17407974543984,2.28278373271183,33347.4428212993,0.0,1.0
1998-12-30,2.875,2.875,2.625,2.75,19600,2.50019170725581,2.50019170725581,2.28278373271183,2.39148771998382,22538.2716999127,0.0,1.0
1998-12-31,3.0,3.0,2.75,2.75,36200,2.60889569452781,2.60889569452781,2.39148771998382,2.39148771998382,41626.8079355529,0.0,1.0
1999-01-04,2.75,2.938,2.719,2.938,17900,2.39148771998382,2.5549785168409,2.36452913114037,2.5549785168409,20583.4216034917,0.0,1.0
1999-01-05,2.813,2.875,2.75,2.75,30600,2.44627452956891,2.50019170725581,2.39148771998382,2.39148771998382,35187.3017355779,0.0,1.0
1999-01-06,2.938,2.938,2.75,2.75,7000,2.5549785168409,2.5549785168409,2.39148771998382,2.39148771998382,8049.3827499688,0.0,1.0
1999-01-07,2.75,2.75,2.75,2.75,7600,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,8739.32984282328,0.0,1.0
1999-01-08,2.75,2.781,2.75,2.75,46200,2.39148771998382,2.41844630882728,2.39148771998382,2.39148771998382,53125.9261497941,0.0,1.0
1999-01-11,3.0,3.0,2.75,2.75,47100,2.60889569452781,2.60889569452781,2.39148771998382,2.39148771998382,54160.8467890757,0.0,1.0
1999-01-12,2.75,2.75,2.75,2.75,4200,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,4829.62964998129,0.0,1.0
1999-01-13,2.875,2.875,2.75,2.75,2600,2.50019170725581,2.50019170725581,2.39148771998382,2.39148771998382,2989.7707357027,0.0,1.0
1999-01-14,2.75,2.75,2.75,2.75,1800,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,2069.84127856341,0.0,1.0
1999-01-15,2.875,3.0,2.625,2.75,6400,2.50019170725581,2.60889569452781,2.28278373271183,2.39148771998382,7359.43565711435,0.0,1.0
1999-01-19,2.75,2.75,2.625,2.625,10100,2.39148771998382,2.39148771998382,2.28278373271183,2.28278373271183,11614.1093963836,0.0,1.0
1999-01-20,3.125,3.125,3.0,3.0,45600,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,52435.9790569396,0.0,1.0
1999-01-21,3.125,3.125,3.0,3.125,12000,2.7175996817998,2.7175996817998,2.60889569452781,2.7175996817998,13798.9418570894,0.0,1.0
1999-01-22,3.125,3.125,3.125,3.125,3900,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,4484.65610355404,0.0,1.0
1999-01-25,3.188,3.25,3.125,3.125,8700,2.77238649138488,2.82630366907179,2.7175996817998,2.7175996817998,10004.2328463898,0.0,1.0
1999-01-26,3.781,3.813,3.188,3.25,484100,3.28807820700321,3.31590642774484,2.77238649138488,2.82630366907179,556672.312751414,0.0,1.0
1999-01-27,3.625,3.813,3.375,3.813,67500,3.15241563088776,3.31590642774484,2.93500765634378,3.31590642774484,77619.0479461279,0.0,1.0
1999-01-28,3.188,3.688,3.188,3.625,60400,2.77238649138488,3.20720244047285,2.77238649138488,3.15241563088776,69454.6740140166,0.0,1.0
1999-01-29,3.688,3.688,3.188,3.188,33900,3.20720244047285,3.20720244047285,2.77238649138488,2.77238649138488,38982.0107462775,0.0,1.0
1999-02-01,3.25,3.5,3.188,3.5,32400,2.82630366907179,3.04371164361577,2.77238649138488,3.04371164361577,37257.1430141413,0.0,1.0
1999-02-02,3.188,3.484,3.0,3.125,34000,2.77238649138488,3.02979753324496,2.60889569452781,2.7175996817998,39097.0019284199,0.0,1.0
1999-02-03,3.188,3.188,3.188,3.188,0,2.77238649138488,2.77238649138488,2.77238649138488,2.77238649138488,0,0.0,1.0
1999-02-04,2.813,3.125,2.813,3.125,10500,2.44627452956891,2.7175996817998,2.44627452956891,2.7175996817998,12074.0741249532,0.0,1.0
1999-02-05,3.0,3.125,3.0,3.125,2200,2.60889569452781,2.7175996817998,2.60889569452781,2.7175996817998,2529.80600713305,0.0,1.0
1999-02-08,3.063,3.063,2.938,2.938,4800,2.66368250411289,2.66368250411289,2.5549785168409,2.5549785168409,5519.57674283575,0.0,1.0
1999-02-09,3.063,3.063,3.063,3.063,500,2.66368250411289,2.66368250411289,2.66368250411289,2.66368250411289,574.955910712057,0.0,1.0
1999-02-10,2.875,3.063,2.813,3.063,29400,2.50019170725581,2.66368250411289,2.44627452956891,2.66368250411289,33807.407549869,0.0,1.0
1999-02-11,2.875,2.875,2.688,2.875,27800,2.50019170725581,2.50019170725581,2.33757054229691,2.50019170725581,31967.5486355904,0.0,1.0
1999-02-12,3.0,3.0,2.875,2.875,5700,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,6554.49738211744,0.0,1.0
1999-02-16,3.063,3.063,2.75,2.875,6300,2.66368250411289,2.66368250411289,2.39148771998382,2.50019170725581,7244.44447497192,0.0,1.0
1999-02-17,3.094,3.125,2.813,2.875,82300,2.69064109295634,2.7175996817998,2.44627452956891,2.50019170725581,94637.7429032048,0.0,1.0
1999-02-18,3.125,3.25,3.094,3.094,6400,2.7175996817998,2.82630366907179,2.69064109295634,2.69064109295634,7359.43565711433,0.0,1.0
1999-02-19,3.125,3.125,3.125,3.125,2000,2.7175996817998,2.7175996817998,2.7175996817998,2.7175996817998,2299.82364284823,0.0,1.0
1999-02-22,3.0,3.25,3.0,3.125,17500,2.60889569452781,2.82630366907179,2.60889569452781,2.7175996817998,20123.456874922,0.0,1.0
1999-02-23,3.0,3.0,3.0,3.0,0,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,0,0.0,1.0
1999-02-24,3.125,3.125,2.875,2.875,7300,2.7175996817998,2.7175996817998,2.50019170725581,2.50019170725581,8394.35629639603,0.0,1.0
1999-02-25,2.656,3.063,2.25,3.063,55000,2.30974232155528,2.66368250411289,1.95667177089585,2.66368250411289,63245.1501783264,0.0,1.0
1999-02-26,2.875,2.875,2.656,2.656,13900,2.50019170725581,2.50019170725581,2.30974232155528,2.30974232155528,15983.7743177952,0.0,1.0
1999-03-01,3.0,3.063,2.75,3.0,18300,2.60889569452781,2.66368250411289,2.39148771998382,2.60889569452781,21043.3863320613,0.0,1.0
1999-03-02,2.875,3.063,2.875,3.063,39200,2.50019170725581,2.66368250411289,2.50019170725581,2.66368250411289,45076.5433998254,0.0,1.0
1999-03-03,2.875,2.875,2.625,2.813,30000,2.50019170725581,2.50019170725581,2.28278373271183,2.44627452956891,34497.3546427235,0.0,1.0
1999-03-04,2.906,3.0,2.656,2.656,38000,2.52715029609927,2.60889569452781,2.30974232155528,2.30974232155528,43696.6492141163,0.0,1.0
1999-03-05,3.0,3.0,2.875,2.875,15300,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,17593.6508677889,0.0,1.0
1999-03-08,2.906,3.125,2.875,3.125,20900,2.52715029609927,2.7175996817998,2.50019170725581,2.7175996817998,24033.157067764,0.0,1.0
1999-03-09,2.906,2.906,2.906,2.906,0,2.52715029609927,2.52715029609927,2.52715029609927,2.52715029609927,0,0.0,1.0
1999-03-10,3.0,3.0,2.875,2.875,39100,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,44961.5522176828,0.0,1.0
1999-03-11,3.125,3.125,3.0,3.0,28400,2.7175996817998,2.7175996817998,2.60889569452781,2.60889569452781,32657.4957284448,0.0,1.0
1999-03-12,3.125,3.141,3.0,3.0,42400,2.7175996817998,2.73151379217061,2.60889569452781,2.60889569452781,48756.2612283824,0.0,1.0
1999-03-15,3.0,3.0,2.875,3.0,16800,2.60889569452781,2.60889569452781,2.50019170725581,2.60889569452781,19318.5185999251,0.0,1.0
1999-03-16,3.0,3.0,3.0,3.0,7000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,8049.38274996879,0.0,1.0
1999-03-17,3.0,3.0,2.75,3.0,84200,2.60889569452781,2.60889569452781,2.39148771998382,2.60889569452781,96822.5753639103,0.0,1.0
1999-03-18,2.938,3.0,2.875,2.875,8400,2.5549785168409,2.60889569452781,2.50019170725581,2.50019170725581,9659.25929996256,0.0,1.0
1999-03-19,2.875,2.938,2.875,2.938,10000,2.50019170725581,2.5549785168409,2.50019170725581,2.5549785168409,11499.1182142412,0.0,1.0
1999-03-22,3.25,3.563,2.875,2.875,88700,2.82630366907179,3.09849845320086,2.50019170725581,2.50019170725581,101997.178560319,0.0,1.0
1999-03-23,3.063,3.25,3.0,3.25,15400,2.66368250411289,2.82630366907179,2.60889569452781,2.82630366907179,17708.6420499314,0.0,1.0
1999-03-24,3.188,3.188,2.906,2.938,17400,2.77238649138488,2.77238649138488,2.52715029609927,2.5549785168409,20008.4656927796,0.0,1.0
1999-03-25,3.25,3.375,3.188,3.188,35000,2.82630366907179,2.93500765634378,2.77238649138488,2.77238649138488,40246.913749844,0.0,1.0
1999-03-26,3.5,3.5,3.156,3.375,61100,3.04371164361577,3.04371164361577,2.74455827064325,2.93500765634378,70259.6122890135,0.0,1.0
1999-03-29,3.75,4.0,3.625,3.875,243600,3.26111961815976,3.47852759270374,3.15241563088776,3.36982360543175,280118.519698914,0.0,1.0
1999-03-30,3.781,4.0,3.75,3.938,262800,3.28807820700321,3.47852759270374,3.26111961815976,3.42461041501683,302196.826670257,0.0,1.0
1999-03-31,3.75,4.5,3.5,3.906,234900,3.26111961815976,3.91334354179171,3.04371164361577,3.3967821942752,270114.286852524,0.0,1.0
1999-04-01,3.5,3.875,3.25,3.875,86800,3.04371164361577,3.36982360543175,2.82630366907179,3.36982360543175,99812.3460996133,0.0,1.0
1999-04-05,3.656,3.875,3.563,3.875,70400,3.17937421973122,3.36982360543175,3.09849845320086,3.36982360543175,80953.7922282577,0.0,1.0
1999-04-06,3.5,3.75,3.375,3.75,61900,3.04371164361577,3.26111961815976,2.93500765634378,3.26111961815976,71179.5417461528,0.0,1.0
1999-04-07,3.375,3.406,3.281,3.406,23800,2.93500765634378,2.96196624518723,2.85326225791524,2.96196624518723,27367.9013498939,0.0,1.0
1999-04-08,3.281,3.5,3.25,3.375,12600,2.85326225791524,3.04371164361577,2.82630366907179,2.93500765634378,14488.8889499439,0.0,1.0
1999-04-09,3.563,3.875,3.25,3.438,58900,3.09849845320086,3.36982360543175,2.82630366907179,2.98979446592886,67729.8062818803,0.0,1.0
1999-04-12,3.5,3.875,3.5,3.625,72400,3.04371164361577,3.36982360543175,3.04371164361577,3.15241563088776,83253.615871106,0.0,1.0
1999-04-13,3.5,3.75,3.5,3.563,38000,3.04371164361577,3.26111961815976,3.04371164361577,3.09849845320086,43696.6492141164,0.0,1.0
1999-04-14,3.563,3.625,3.375,3.625,44200,3.09849845320086,3.15241563088776,2.93500765634378,3.15241563088776,50826.1025069458,0.0,1.0
1999-04-15,3.438,3.563,3.313,3.563,18900,2.98979446592886,3.09849845320086,2.88109047865687,3.09849845320086,21733.3334249158,0.0,1.0
1999-04-16,3.5,3.625,3.313,3.563,23900,3.04371164361577,3.15241563088776,2.88109047865687,3.09849845320086,27482.8925320364,0.0,1.0
1999-04-19,3.375,3.625,3.375,3.625,14500,2.93500765634378,3.15241563088776,2.93500765634378,3.15241563088776,16673.7214106497,0.0,1.0
1999-04-20,3.313,3.5,3.313,3.375,7400,2.88109047865687,3.04371164361577,2.88109047865687,2.93500765634378,8509.34747853846,0.0,1.0
1999-04-21,3.125,3.375,3.125,3.25,25200,2.7175996817998,2.93500765634378,2.7175996817998,2.82630366907179,28977.7778998877,0.0,1.0
1999-04-22,3.375,3.375,3.0,3.0,18900,2.93500765634378,2.93500765634378,2.60889569452781,2.60889569452781,21733.3334249158,0.0,1.0
1999-04-23,3.563,3.688,3.375,3.375,44900,3.09849845320086,3.20720244047285,2.93500765634378,2.93500765634378,51631.0407819427,0.0,1.0
1999-04-26,3.625,3.75,3.5,3.563,54300,3.15241563088776,3.26111961815976,3.04371164361577,3.09849845320086,62440.2119033295,0.0,1.0
1999-04-27,3.625,3.625,3.438,3.5,31300,3.15241563088776,3.15241563088776,2.98979446592886,3.04371164361577,35992.2400105749,0.0,1.0
1999-04-28,3.5,3.625,3.438,3.625,13000,3.04371164361577,3.15241563088776,2.98979446592886,3.15241563088776,14948.8536785135,0.0,1.0
1999-04-29,3.625,3.75,3.313,3.313,37400,3.15241563088776,3.26111961815976,2.88109047865687,2.88109047865687,43006.702121262,0.0,1.0
1999-04-30,4.281,4.625,3.625,3.625,498500,3.72289415609118,4.0220475290637,3.15241563088776,3.15241563088776,573231.042979921,0.0,1.0
1999-05-03,4.063,4.313,4.0,4.313,24500,3.53331440228882,3.75072237683281,3.47852759270374,3.75072237683281,28172.8396248909,0.0,1.0
1999-05-04,4.563,4.625,4.0,4.0,246300,3.96813035137679,4.0220475290637,3.47852759270374,3.47852759270374,283223.28161676,0.0,1.0
1999-05-05,4.25,4.625,4.125,4.375,172100,3.69593556724772,4.0220475290637,3.58723157997573,3.80463955451972,197899.82446709,0.0,1.0
1999-05-06,3.875,4.25,3.813,4.25,86800,3.36982360543175,3.69593556724772,3.31590642774484,3.69593556724772,99812.3460996131,0.0,1.0
1999-05-07,4.0,4.125,3.875,3.906,51000,3.47852759270374,3.58723157997573,3.36982360543175,3.3967821942752,58645.5028926299,0.0,1.0
1999-05-10,4.063,4.063,3.875,4.0,34000,3.53331440228882,3.53331440228882,3.36982360543175,3.47852759270374,39097.00192842,0.0,1.0
1999-05-11,4.125,4.125,3.875,3.875,33400,3.58723157997573,3.58723157997573,3.36982360543175,3.36982360543175,38407.0548355655,0.0,1.0
1999-05-12,4.125,4.25,3.875,4.25,78200,3.58723157997573,3.69593556724772,3.36982360543175,3.69593556724772,89923.1044353658,0.0,1.0
1999-05-13,4.063,4.25,4.063,4.094,105500,3.53331440228882,3.69593556724772,3.53331440228882,3.56027299113228,121315.697160244,0.0,1.0
1999-05-14,4.0,4.063,3.906,4.063,71400,3.47852759270374,3.53331440228882,3.3967821942752,3.53331440228882,82103.7040496818,0.0,1.0
1999-05-17,3.938,4.125,3.813,3.875,18500,3.42461041501683,3.58723157997573,3.31590642774484,3.36982360543175,21273.3686963461,0.0,1.0
1999-05-18,4.0,4.0,3.813,3.813,22800,3.47852759270374,3.47852759270374,3.31590642774484,3.31590642774484,26217.9895284698,0.0,1.0
1999-05-19,3.938,4.063,3.813,3.938,19900,3.42461041501683,3.53331440228882,3.31590642774484,3.42461041501683,22883.2452463399,0.0,1.0
1999-05-20,3.875,4.0,3.75,3.75,32800,3.36982360543175,3.47852759270374,3.26111961815976,3.26111961815976,37717.107742711,0.0,1.0
1999-05-21,3.875,3.938,3.75,3.875,26000,3.36982360543175,3.42461041501683,3.26111961815976,3.36982360543175,29897.707357027,0.0,1.0
1999-05-24,3.875,3.875,3.625,3.75,9900,3.36982360543175,3.36982360543175,3.15241563088776,3.26111961815976,11384.1270320987,0.0,1.0
1999-05-25,3.75,3.813,3.563,3.625,10800,3.26111961815976,3.31590642774484,3.09849845320086,3.15241563088776,12419.0476713804,0.0,1.0
1999-05-26,3.75,3.813,3.625,3.688,17500,3.26111961815976,3.31590642774484,3.15241563088776,3.20720244047285,20123.456874922,0.0,1.0
1999-05-27,3.5,3.75,3.5,3.75,40000,3.04371164361577,3.26111961815976,3.04371164361577,3.26111961815976,45996.4728569646,0.0,1.0
1999-05-28,3.625,3.813,3.531,3.625,10800,3.15241563088776,3.31590642774484,3.07067023245923,3.15241563088776,12419.0476713805,0.0,1.0
1999-06-01,3.625,3.813,3.625,3.75,19200,3.15241563088776,3.31590642774484,3.15241563088776,3.26111961815976,22078.306971343,0.0,1.0
1999-06-02,3.813,3.813,3.625,3.625,13800,3.31590642774484,3.31590642774484,3.15241563088776,3.15241563088776,15868.7831356528,0.0,1.0
1999-06-03,3.75,3.875,3.688,3.875,11500,3.26111961815976,3.36982360543175,3.20720244047285,3.36982360543175,13223.9859463773,0.0,1.0
1999-06-04,3.938,3.938,3.875,3.875,5000,3.42461041501683,3.42461041501683,3.36982360543175,3.36982360543175,5749.55910712058,0.0,1.0
1999-06-07,3.688,3.938,3.563,3.688,43400,3.20720244047285,3.42461041501683,3.09849845320086,3.20720244047285,49906.1730498066,0.0,1.0
1999-06-08,3.625,3.938,3.625,3.938,33900,3.15241563088776,3.42461041501683,3.15241563088776,3.42461041501683,38982.0107462776,0.0,1.0
1999-06-09,3.688,3.875,3.5,3.625,27600,3.20720244047285,3.36982360543175,3.04371164361577,3.15241563088776,31737.5662713056,0.0,1.0
1999-06-10,3.75,3.75,3.5,3.563,19900,3.26111961815976,3.26111961815976,3.04371164361577,3.09849845320086,22883.2452463399,0.0,1.0
1999-06-11,3.875,4.0,3.688,3.75,100600,3.36982360543175,3.47852759270374,3.20720244047285,3.26111961815976,115681.129235266,0.0,1.0
1999-06-14,3.906,4.0,3.875,3.938,111300,3.3967821942752,3.47852759270374,3.36982360543175,3.42461041501683,127985.185724504,0.0,1.0
1999-06-15,3.719,3.969,3.719,3.938,53700,3.2341610293163,3.45156900386029,3.2341610293163,3.42461041501683,61750.264810475,0.0,1.0
1999-06-16,3.75,3.875,3.563,3.813,19700,3.26111961815976,3.36982360543175,3.09849845320086,3.31590642774484,22653.262882055,0.0,1.0
1999-06-17,3.688,3.75,3.563,3.75,3800,3.20720244047285,3.26111961815976,3.09849845320086,3.26111961815976,4369.66492141164,0.0,1.0
1999-06-18,3.813,3.875,3.625,3.625,7700,3.31590642774484,3.36982360543175,3.15241563088776,3.15241563088776,8854.32102496569,0.0,1.0
1999-06-21,3.75,3.875,3.75,3.875,23900,3.26111961815976,3.36982360543175,3.26111961815976,3.36982360543175,27482.8925320363,0.0,1.0
1999-06-22,3.75,3.875,3.5,3.875,30000,3.26111961815976,3.36982360543175,3.04371164361577,3.36982360543175,34497.3546427234,0.0,1.0
1999-06-23,3.625,3.75,3.625,3.75,16000,3.15241563088776,3.26111961815976,3.15241563088776,3.26111961815976,18398.5891427859,0.0,1.0
1999-06-24,3.75,3.75,3.625,3.688,13200,3.26111961815976,3.26111961815976,3.15241563088776,3.20720244047285,15178.8360427983,0.0,1.0
1999-06-25,3.563,3.688,3.563,3.688,30900,3.09849845320086,3.20720244047285,3.09849845320086,3.20720244047285,35532.2752820051,0.0,1.0
1999-06-28,3.5,3.688,3.5,3.688,18800,3.04371164361577,3.20720244047285,3.04371164361577,3.20720244047285,21618.3422427734,0.0,1.0
1999-06-29,3.531,3.563,3.5,3.5,22200,3.07067023245923,3.09849845320086,3.04371164361577,3.04371164361577,25528.0424356153,0.0,1.0
1999-06-30,3.5,3.656,3.375,3.656,20600,3.04371164361577,3.17937421973122,2.93500765634378,3.17937421973122,23688.1835213368,0.0,1.0
1999-07-01,3.5,3.688,3.5,3.5,18400,3.04371164361577,3.20720244047285,3.04371164361577,3.04371164361577,21158.3775142037,0.0,1.0
1999-07-02,3.375,3.688,3.375,3.688,10900,2.93500765634378,3.20720244047285,2.93500765634378,3.20720244047285,12534.0388535229,0.0,1.0
1999-07-06,3.5,3.625,3.375,3.375,27200,3.04371164361577,3.15241563088776,2.93500765634378,2.93500765634378,31277.601542736,0.0,1.0
1999-07-07,3.563,3.75,3.5,3.75,27700,3.09849845320086,3.26111961815976,3.04371164361577,3.26111961815976,31852.5574534479,0.0,1.0
1999-07-08,3.5,3.625,3.5,3.594,22100,3.04371164361577,3.15241563088776,3.04371164361577,3.12545704204431,25413.051253473,0.0,1.0
1999-07-09,3.5,3.563,3.5,3.563,7700,3.04371164361577,3.09849845320086,3.04371164361577,3.09849845320086,8854.32102496569,0.0,1.0
1999-07-12,3.5,3.563,3.469,3.516,24000,3.04371164361577,3.09849845320086,3.01675305477232,3.05762575398659,27597.8837141788,0.0,1.0
1999-07-13,3.469,3.5,3.469,3.484,7000,3.01675305477232,3.04371164361577,3.01675305477232,3.02979753324496,8049.3827499688,0.0,1.0
1999-07-14,3.188,3.5,3.188,3.5,47000,2.77238649138488,3.04371164361577,2.77238649138488,3.04371164361577,54045.8556069334,0.0,1.0
1999-07-15,3.063,3.313,3.0,3.313,55500,2.66368250411289,2.88109047865687,2.60889569452781,2.88109047865687,63820.1060890384,0.0,1.0
1999-07-16,3.0,3.25,2.844,3.125,28200,2.60889569452781,2.82630366907179,2.47323311841236,2.7175996817998,32427.51336416,0.0,1.0
1999-07-19,2.5,3.188,2.5,3.063,66500,2.17407974543984,2.77238649138488,2.17407974543984,2.66368250411289,76469.1361247036,0.0,1.0
1999-07-20,2.75,2.75,2.594,2.625,18800,2.39148771998382,2.39148771998382,2.25582514386838,2.28278373271183,21618.3422427734,0.0,1.0
1999-07-21,2.75,2.938,2.688,2.813,34000,2.39148771998382,2.5549785168409,2.33757054229691,2.44627452956891,39097.0019284199,0.0,1.0
1999-07-22,2.5,2.875,2.5,2.75,47700,2.17407974543984,2.50019170725581,2.17407974543984,2.39148771998382,54850.7938819302,0.0,1.0
1999-07-23,2.625,2.688,2.5,2.625,11400,2.28278373271183,2.33757054229691,2.17407974543984,2.28278373271183,13108.9947642349,0.0,1.0
1999-07-26,2.75,2.875,2.625,2.641,15600,2.39148771998382,2.50019170725581,2.28278373271183,2.29669784308264,17938.6244142162,0.0,1.0
1999-07-27,2.563,2.75,2.5,2.75,33500,2.22886655502492,2.39148771998382,2.17407974543984,2.39148771998382,38522.0460177079,0.0,1.0
1999-07-28,2.938,3.063,2.563,2.563,53600,2.5549785168409,2.66368250411289,2.22886655502492,2.22886655502492,61635.2736283325,0.0,1.0
1999-07-29,2.875,3.125,2.75,3.125,10600,2.50019170725581,2.7175996817998,2.39148771998382,2.7175996817998,12189.0653070956,0.0,1.0
1999-07-30,2.75,2.813,2.75,2.75,10300,2.39148771998382,2.44627452956891,2.39148771998382,2.39148771998382,11844.0917606684,0.0,1.0
1999-08-02,2.75,2.75,2.5,2.75,31500,2.39148771998382,2.39148771998382,2.17407974543984,2.39148771998382,36222.2223748596,0.0,1.0
1999-08-03,2.75,2.813,2.5,2.75,19600,2.39148771998382,2.44627452956891,2.17407974543984,2.39148771998382,22538.2716999127,0.0,1.0
1999-08-04,2.75,3.063,2.75,2.75,54100,2.39148771998382,2.66368250411289,2.39148771998382,2.39148771998382,62210.2295390447,0.0,1.0
1999-08-05,2.563,2.875,2.5,2.75,30300,2.22886655502492,2.50019170725581,2.17407974543984,2.39148771998382,34842.3281891507,0.0,1.0
1999-08-06,2.813,2.875,2.531,2.594,15800,2.44627452956891,2.50019170725581,2.20103833428329,2.25582514386838,18168.606778501,0.0,1.0
1999-08-09,2.563,2.813,2.438,2.75,30100,2.22886655502492,2.44627452956891,2.12016256775293,2.39148771998382,34612.3458248659,0.0,1.0
1999-08-10,2.438,2.531,2.063,2.531,15100,2.12016256775293,2.20103833428329,1.79405060593695,2.20103833428329,17363.6685035041,0.0,1.0
1999-08-11,2.5,2.531,2.063,2.188,10700,2.17407974543984,2.20103833428329,1.79405060593695,1.90275459320895,12304.056489238,0.0,1.0
1999-08-12,2.125,2.531,2.125,2.531,13100,1.84796778362386,2.20103833428329,1.84796778362386,2.20103833428329,15063.8448606559,0.0,1.0
1999-08-13,2.563,2.563,2.266,2.266,7500,2.22886655502492,2.22886655502492,1.97058588126667,1.97058588126667,8624.33866068087,0.0,1.0
1999-08-16,2.625,2.625,2.453,2.563,9700,2.28278373271183,2.28278373271183,2.13320704622557,2.22886655502492,11154.1446678139,0.0,1.0
1999-08-17,2.938,2.938,2.5,2.625,23700,2.5549785168409,2.5549785168409,2.17407974543984,2.28278373271183,27252.9101677515,0.0,1.0
1999-08-18,2.875,2.938,2.625,2.844,21900,2.50019170725581,2.5549785168409,2.28278373271183,2.47323311841236,25183.0688891882,0.0,1.0
1999-08-19,2.75,2.875,2.688,2.875,15800,2.39148771998382,2.50019170725581,2.33757054229691,2.50019170725581,18168.606778501,0.0,1.0
1999-08-20,2.813,2.813,2.75,2.75,3100,2.44627452956891,2.44627452956891,2.39148771998382,2.39148771998382,3564.72664641475,0.0,1.0
1999-08-23,2.688,2.813,2.688,2.688,3800,2.33757054229691,2.44627452956891,2.33757054229691,2.33757054229691,4369.66492141164,0.0,1.0
1999-08-24,2.75,2.875,2.625,2.625,11500,2.39148771998382,2.50019170725581,2.28278373271183,2.28278373271183,13223.9859463773,0.0,1.0
1999-08-25,2.5,2.625,2.5,2.625,12600,2.17407974543984,2.28278373271183,2.17407974543984,2.28278373271183,14488.8889499438,0.0,1.0
1999-08-26,2.75,2.75,2.563,2.563,11200,2.39148771998382,2.39148771998382,2.22886655502492,2.22886655502492,12879.0123999501,0.0,1.0
1999-08-27,2.875,2.875,2.625,2.75,13500,2.50019170725581,2.50019170725581,2.28278373271183,2.39148771998382,15523.8095892256,0.0,1.0
1999-08-30,2.75,2.938,2.75,2.938,17100,2.39148771998382,2.5549785168409,2.39148771998382,2.5549785168409,19663.4921463524,0.0,1.0
1999-08-31,2.563,2.625,2.563,2.625,3400,2.22886655502492,2.28278373271183,2.22886655502492,2.28278373271183,3909.70019284199,0.0,1.0
1999-09-01,2.688,2.875,2.5,2.5,46100,2.33757054229691,2.50019170725581,2.17407974543984,2.17407974543984,53010.9349676518,0.0,1.0
1999-09-02,2.875,2.969,2.75,2.75,63500,2.50019170725581,2.58193710568435,2.39148771998382,2.39148771998382,73019.4006604314,0.0,1.0
1999-09-03,3.25,3.25,2.969,2.969,50900,2.82630366907179,2.82630366907179,2.58193710568435,2.58193710568435,58530.5117104874,0.0,1.0
1999-09-07,3.5,3.625,3.188,3.313,174200,3.04371164361577,3.15241563088776,2.77238649138488,2.88109047865687,200314.639292081,0.0,1.0
1999-09-08,3.5,3.594,3.344,3.5,39100,3.04371164361577,3.12545704204431,2.90804906750033,3.04371164361577,44961.5522176829,0.0,1.0
1999-09-09,3.406,3.5,3.125,3.375,17000,2.96196624518723,3.04371164361577,2.7175996817998,2.93500765634378,19548.50096421,0.0,1.0
1999-09-10,3.375,3.438,3.219,3.438,47200,2.93500765634378,2.98979446592886,2.79934508022833,2.98979446592886,54275.8379712182,0.0,1.0
1999-09-13,3.313,3.438,3.125,3.375,65500,2.88109047865687,2.98979446592886,2.7175996817998,2.93500765634378,75319.2243032796,0.0,1.0
1999-09-14,3.125,3.438,3.125,3.313,35200,2.7175996817998,2.98979446592886,2.7175996817998,2.88109047865687,40476.8961141288,0.0,1.0
1999-09-15,3.188,3.188,3.125,3.125,1300,2.77238649138488,2.77238649138488,2.7175996817998,2.7175996817998,1494.88536785135,0.0,1.0
1999-09-16,3.0,3.219,3.0,3.219,32600,2.60889569452781,2.79934508022833,2.60889569452781,2.79934508022833,37487.1253784261,0.0,1.0
1999-09-17,2.938,3.0,2.938,3.0,37900,2.5549785168409,2.60889569452781,2.5549785168409,2.60889569452781,43581.6580319739,0.0,1.0
1999-09-20,2.938,2.938,2.938,2.938,1000,2.5549785168409,2.5549785168409,2.5549785168409,2.5549785168409,1149.91182142411,0.0,1.0
1999-09-21,2.75,2.938,2.625,2.938,53500,2.39148771998382,2.5549785168409,2.28278373271183,2.5549785168409,61520.2824461902,0.0,1.0
1999-09-22,2.5,2.75,2.5,2.75,39800,2.17407974543984,2.39148771998382,2.17407974543984,2.39148771998382,45766.4904926797,0.0,1.0
1999-09-23,2.5,2.625,2.5,2.531,28200,2.17407974543984,2.28278373271183,2.17407974543984,2.20103833428329,32427.51336416,0.0,1.0
1999-09-24,2.438,2.594,2.375,2.594,28200,2.12016256775293,2.25582514386838,2.06537575816785,2.25582514386838,32427.51336416,0.0,1.0
1999-09-27,2.25,2.5,2.156,2.5,48400,1.95667177089585,2.17407974543984,1.87492637246732,2.17407974543984,55655.7321569273,0.0,1.0
1999-09-28,2.5,2.5,2.188,2.25,33400,2.17407974543984,2.17407974543984,1.90275459320895,1.95667177089585,38407.0548355654,0.0,1.0
1999-09-29,2.688,2.688,2.438,2.5,8200,2.33757054229691,2.33757054229691,2.12016256775293,2.17407974543984,9429.27693567776,0.0,1.0
1999-09-30,2.688,2.75,2.563,2.656,29100,2.33757054229691,2.39148771998382,2.22886655502492,2.30974232155528,33462.4340034418,0.0,1.0
1999-10-01,2.75,2.75,2.75,2.75,9000,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,10349.206392817,0.0,1.0
1999-10-04,2.5,2.719,2.5,2.719,13000,2.17407974543984,2.36452913114037,2.17407974543984,2.36452913114037,14948.8536785135,0.0,1.0
1999-10-05,2.563,2.656,2.563,2.625,4200,2.22886655502492,2.30974232155528,2.22886655502492,2.28278373271183,4829.62964998129,0.0,1.0
1999-10-06,2.563,2.563,2.438,2.563,15100,2.22886655502492,2.22886655502492,2.12016256775293,2.22886655502492,17363.6685035042,0.0,1.0
1999-10-07,2.5,2.625,2.438,2.5,11400,2.17407974543984,2.28278373271183,2.12016256775293,2.17407974543984,13108.9947642349,0.0,1.0
1999-10-08,2.438,2.625,2.375,2.438,14300,2.12016256775293,2.28278373271183,2.06537575816785,2.12016256775293,16443.7390463648,0.0,1.0
1999-10-11,2.5,2.688,2.5,2.656,18100,2.17407974543984,2.33757054229691,2.17407974543984,2.30974232155528,20813.4039677765,0.0,1.0
1999-10-12,2.5,2.688,2.375,2.438,11900,2.17407974543984,2.33757054229691,2.06537575816785,2.12016256775293,13683.950674947,0.0,1.0
1999-10-13,2.469,2.469,2.375,2.375,4000,2.14712115659638,2.14712115659638,2.06537575816785,2.06537575816785,4599.64728569647,0.0,1.0
1999-10-14,2.406,2.438,2.375,2.438,32600,2.0923343470113,2.12016256775293,2.06537575816785,2.12016256775293,37487.1253784261,0.0,1.0
1999-10-15,2.438,2.438,2.438,2.438,1000,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,1149.91182142411,0.0,1.0
1999-10-18,2.313,2.375,2.313,2.375,2200,2.01145858048094,2.06537575816785,2.01145858048094,2.06537575816785,2529.80600713305,0.0,1.0
1999-10-19,2.375,2.375,2.25,2.25,19500,2.06537575816785,2.06537575816785,1.95667177089585,1.95667177089585,22423.2805177702,0.0,1.0
1999-10-20,2.375,2.375,2.25,2.313,3500,2.06537575816785,2.06537575816785,1.95667177089585,2.01145858048094,4024.6913749844,0.0,1.0
1999-10-21,2.125,2.25,1.75,2.25,337000,1.84796778362386,1.95667177089585,1.52185582180789,1.95667177089585,387520.283819927,0.0,1.0
1999-10-22,2.125,2.125,1.719,1.969,116200,1.84796778362386,1.84796778362386,1.49489723296443,1.71230520750842,133619.753649482,0.0,1.0
1999-10-25,1.969,2.0,1.875,2.0,36800,1.71230520750842,1.73926379635187,1.63055980907988,1.73926379635187,42316.7550284073,0.0,1.0
1999-10-26,2.031,2.125,1.875,1.875,27700,1.76622238519532,1.84796778362386,1.63055980907988,1.63055980907988,31852.5574534481,0.0,1.0
1999-10-27,2.0,2.25,1.938,2.25,13300,1.73926379635187,1.95667177089585,1.68534661866496,1.95667177089585,15293.8272249407,0.0,1.0
1999-10-28,2.125,2.25,2.0,2.031,23300,1.84796778362386,1.95667177089585,1.73926379635187,1.76622238519532,26792.9454391819,0.0,1.0
1999-10-29,2.063,2.188,2.0,2.188,28000,1.79405060593695,1.90275459320895,1.73926379635187,1.90275459320895,32197.5309998753,0.0,1.0
1999-11-01,2.125,2.125,2.125,2.125,3500,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,4024.69137498441,0.0,1.0
1999-11-02,2.188,2.188,2.125,2.125,11600,1.90275459320895,1.90275459320895,1.84796778362386,1.84796778362386,13338.9771285197,0.0,1.0
1999-11-03,2.313,2.313,2.125,2.125,7100,2.01145858048094,2.01145858048094,1.84796778362386,1.84796778362386,8164.37393211121,0.0,1.0
1999-11-04,2.125,2.188,2.125,2.125,9000,1.84796778362386,1.90275459320895,1.84796778362386,1.84796778362386,10349.206392817,0.0,1.0
1999-11-05,2.188,2.25,2.125,2.125,10200,1.90275459320895,1.95667177089585,1.84796778362386,1.84796778362386,11729.1005785259,0.0,1.0
1999-11-08,2.188,2.25,2.125,2.188,17400,1.90275459320895,1.95667177089585,1.84796778362386,1.90275459320895,20008.4656927796,0.0,1.0
1999-11-09,2.25,2.25,2.063,2.25,20200,1.95667177089585,1.95667177089585,1.79405060593695,1.95667177089585,23228.2187927672,0.0,1.0
1999-11-10,2.25,2.375,2.125,2.125,28700,1.95667177089585,2.06537575816785,1.84796778362386,1.84796778362386,33002.4692748722,0.0,1.0
1999-11-11,2.25,2.375,2.188,2.313,7700,1.95667177089585,2.06537575816785,1.90275459320895,2.01145858048094,8854.3210249657,0.0,1.0
1999-11-12,2.25,2.313,2.25,2.313,5200,1.95667177089585,2.01145858048094,1.95667177089585,2.01145858048094,5979.54147140541,0.0,1.0
1999-11-15,2.25,2.313,2.219,2.25,37100,1.95667177089585,2.01145858048094,1.9297131820524,1.95667177089585,42661.7285748347,0.0,1.0
1999-11-16,2.25,2.469,2.188,2.219,62200,1.95667177089585,2.14712115659638,1.90275459320895,1.9297131820524,71524.5152925801,0.0,1.0
1999-11-17,2.25,2.469,2.219,2.219,40200,1.95667177089585,2.14712115659638,1.9297131820524,1.9297131820524,46226.4552212495,0.0,1.0
1999-11-18,2.25,2.344,2.188,2.234,23700,1.95667177089585,2.03841716932439,1.90275459320895,1.94275766052504,27252.9101677516,0.0,1.0
1999-11-19,2.063,2.25,2.063,2.25,13500,1.79405060593695,1.95667177089585,1.79405060593695,1.95667177089585,15523.8095892256,0.0,1.0
1999-11-22,2.063,2.063,2.0,2.063,13500,1.79405060593695,1.79405060593695,1.73926379635187,1.79405060593695,15523.8095892256,0.0,1.0
1999-11-23,2.031,2.063,2.0,2.031,93000,1.76622238519532,1.79405060593695,1.73926379635187,1.76622238519532,106941.799392443,0.0,1.0
1999-11-24,2.094,2.094,2.031,2.031,4600,1.82100919478041,1.82100919478041,1.76622238519532,1.76622238519532,5289.59437855092,0.0,1.0
1999-11-26,2.25,2.25,2.031,2.031,11600,1.95667177089585,1.95667177089585,1.76622238519532,1.76622238519532,13338.9771285198,0.0,1.0
1999-11-29,2.281,2.281,2.156,2.25,23800,1.98363035973931,1.98363035973931,1.87492637246732,1.95667177089585,27367.9013498939,0.0,1.0
1999-11-30,2.031,2.25,2.031,2.25,35600,1.76622238519532,1.95667177089585,1.76622238519532,1.95667177089585,40936.8608426986,0.0,1.0
1999-12-01,2.25,2.25,2.063,2.125,18200,1.95667177089585,1.95667177089585,1.79405060593695,1.84796778362386,20928.3951499189,0.0,1.0
1999-12-02,2.438,2.469,2.125,2.25,36400,2.12016256775293,2.14712115659638,1.84796778362386,1.95667177089585,41856.7902998378,0.0,1.0
1999-12-03,2.875,3.0,2.375,2.391,91500,2.50019170725581,2.60889569452781,2.06537575816785,2.07928986853866,105216.931660307,0.0,1.0
1999-12-06,2.938,3.0,2.75,2.813,26100,2.5549785168409,2.60889569452781,2.39148771998382,2.44627452956891,30012.6985391694,0.0,1.0
1999-12-07,2.938,2.938,2.625,2.906,46500,2.5549785168409,2.5549785168409,2.28278373271183,2.52715029609927,53470.8996962213,0.0,1.0
1999-12-08,3.25,4.0,2.938,2.938,132700,2.82630366907179,3.47852759270374,2.5549785168409,2.5549785168409,152593.29870298,0.0,1.0
1999-12-09,3.25,3.375,3.156,3.188,32000,2.82630366907179,2.93500765634378,2.74455827064325,2.77238649138488,36797.1782855717,0.0,1.0
1999-12-10,2.688,3.25,2.688,3.25,39300,2.33757054229691,2.82630366907179,2.33757054229691,2.82630366907179,45191.5345819678,0.0,1.0
1999-12-13,2.5,2.938,2.375,2.938,24400,2.17407974543984,2.5549785168409,2.06537575816785,2.5549785168409,28057.8484427484,0.0,1.0
1999-12-14,2.25,2.5,2.125,2.5,37800,1.95667177089585,2.17407974543984,1.84796778362386,2.17407974543984,43466.6668498316,0.0,1.0
1999-12-15,2.063,2.25,2.063,2.188,15000,1.79405060593695,1.95667177089585,1.79405060593695,1.90275459320895,17248.6773213618,0.0,1.0
1999-12-16,2.125,2.125,2.063,2.063,16900,1.84796778362386,1.84796778362386,1.79405060593695,1.79405060593695,19433.5097820676,0.0,1.0
1999-12-17,2.063,2.25,2.063,2.25,19000,1.79405060593695,1.95667177089585,1.79405060593695,1.95667177089585,21848.3246070582,0.0,1.0
1999-12-20,2.281,2.375,2.125,2.25,29900,1.98363035973931,2.06537575816785,1.84796778362386,1.95667177089585,34382.363460581,0.0,1.0
1999-12-21,2.094,2.313,2.094,2.281,69100,1.82100919478041,2.01145858048094,1.82100919478041,1.98363035973931,79458.9068604063,0.0,1.0
1999-12-22,2.125,2.125,2.063,2.063,105400,1.84796778362386,1.84796778362386,1.79405060593695,1.79405060593695,121200.705978102,0.0,1.0
1999-12-23,2.563,2.563,2.125,2.125,138400,2.22886655502492,2.22886655502492,1.84796778362386,1.84796778362386,159147.796085098,0.0,1.0
1999-12-27,2.625,2.875,2.5,2.5,31500,2.28278373271183,2.50019170725581,2.17407974543984,2.17407974543984,36222.2223748596,0.0,1.0
1999-12-28,2.5,2.875,2.5,2.5,6100,2.17407974543984,2.50019170725581,2.17407974543984,2.17407974543984,7014.46211068709,0.0,1.0
1999-12-29,2.5,2.625,2.25,2.5,15300,2.17407974543984,2.28278373271183,1.95667177089585,2.17407974543984,17593.6508677889,0.0,1.0
1999-12-30,2.375,2.5,2.0,2.5,114100,2.06537575816785,2.17407974543984,1.73926379635187,2.17407974543984,131204.938824491,0.0,1.0
1999-12-31,2.5,2.625,2.25,2.25,50800,2.17407974543984,2.28278373271183,1.95667177089585,1.95667177089585,58415.520528345,0.0,1.0
2000-01-03,2.375,2.5,2.375,2.5,5400,2.06537575816785,2.17407974543984,2.06537575816785,2.17407974543984,6209.52383569021,0.0,1.0
2000-01-04,2.125,2.375,2.063,2.375,56400,1.84796778362386,2.06537575816785,1.79405060593695,2.06537575816785,64855.0267283202,0.0,1.0
2000-01-05,2.125,2.313,2.125,2.125,15500,1.84796778362386,2.01145858048094,1.84796778362386,1.84796778362386,17823.6332320738,0.0,1.0
2000-01-06,2.5,2.5,2.5,2.5,200,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,229.982364284823,0.0,1.0
2000-01-07,2.375,2.5,2.25,2.5,18300,2.06537575816785,2.17407974543984,1.95667177089585,2.17407974543984,21043.3863320613,0.0,1.0
2000-01-10,2.375,2.5,2.25,2.25,26300,2.06537575816785,2.17407974543984,1.95667177089585,1.95667177089585,30242.6809034542,0.0,1.0
2000-01-11,2.375,2.375,2.25,2.313,16900,2.06537575816785,2.06537575816785,1.95667177089585,2.01145858048094,19433.5097820675,0.0,1.0
2000-01-12,2.375,2.5,2.375,2.375,4800,2.06537575816785,2.17407974543984,2.06537575816785,2.06537575816785,5519.57674283574,0.0,1.0
2000-01-13,2.313,2.375,2.313,2.375,2700,2.01145858048094,2.06537575816785,2.01145858048094,2.06537575816785,3104.76191784511,0.0,1.0
2000-01-14,2.219,2.375,2.188,2.313,26200,1.9297131820524,2.06537575816785,1.90275459320895,2.01145858048094,30127.6897213118,0.0,1.0
2000-01-18,2.125,2.188,2.125,2.188,31500,1.84796778362386,1.90275459320895,1.84796778362386,1.90275459320895,36222.2223748597,0.0,1.0
2000-01-19,2.125,2.188,2.125,2.188,22700,1.84796778362386,1.90275459320895,1.84796778362386,1.90275459320895,26102.9983463274,0.0,1.0
2000-01-20,2.281,2.375,2.125,2.125,39100,1.98363035973931,2.06537575816785,1.84796778362386,1.84796778362386,44961.5522176829,0.0,1.0
2000-01-21,2.5,2.5,2.313,2.438,6600,2.17407974543984,2.17407974543984,2.01145858048094,2.12016256775293,7589.41802139915,0.0,1.0
2000-01-24,2.344,2.531,2.25,2.406,38500,2.03841716932439,2.20103833428329,1.95667177089585,2.0923343470113,44271.6051248285,0.0,1.0
2000-01-25,2.5,2.5,2.25,2.25,9000,2.17407974543984,2.17407974543984,1.95667177089585,1.95667177089585,10349.206392817,0.0,1.0
2000-01-26,2.25,2.25,2.25,2.25,4800,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,5519.57674283576,0.0,1.0
2000-01-27,2.313,2.313,2.313,2.313,5300,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,6094.5326535478,0.0,1.0
2000-01-28,2.188,2.313,2.188,2.25,13900,1.90275459320895,2.01145858048094,1.90275459320895,1.95667177089585,15983.7743177952,0.0,1.0
2000-01-31,2.25,2.25,2.125,2.156,5700,1.95667177089585,1.95667177089585,1.84796778362386,1.87492637246732,6554.49738211747,0.0,1.0
2000-02-01,2.313,2.375,2.125,2.375,35500,2.01145858048094,2.06537575816785,1.84796778362386,2.06537575816785,40821.869660556,0.0,1.0
2000-02-02,2.375,2.375,2.125,2.375,13600,2.06537575816785,2.06537575816785,1.84796778362386,2.06537575816785,15638.8007713679,0.0,1.0
2000-02-03,2.5,2.5,2.188,2.188,22200,2.17407974543984,2.17407974543984,1.90275459320895,1.90275459320895,25528.0424356153,0.0,1.0
2000-02-04,2.156,2.5,2.156,2.5,45700,1.87492637246732,2.17407974543984,1.87492637246732,2.17407974543984,52550.9702390819,0.0,1.0
2000-02-07,2.313,2.375,2.188,2.375,32300,2.01145858048094,2.06537575816785,1.90275459320895,2.06537575816785,37142.1518319989,0.0,1.0
2000-02-08,2.313,2.375,2.188,2.313,20200,2.01145858048094,2.06537575816785,1.90275459320895,2.01145858048094,23228.2187927671,0.0,1.0
2000-02-09,3.0,3.25,2.313,2.438,245100,2.60889569452781,2.82630366907179,2.01145858048094,2.12016256775293,281843.38743105,0.0,1.0
2000-02-10,2.625,3.0,2.625,2.969,92000,2.28278373271183,2.60889569452781,2.28278373271183,2.58193710568435,105791.887571019,0.0,1.0
2000-02-11,2.75,2.875,2.625,2.875,26000,2.39148771998382,2.50019170725581,2.28278373271183,2.50019170725581,29897.707357027,0.0,1.0
2000-02-14,2.625,2.75,2.375,2.75,25400,2.28278373271183,2.39148771998382,2.06537575816785,2.39148771998382,29207.7602641725,0.0,1.0
2000-02-15,2.625,2.813,2.625,2.656,11400,2.28278373271183,2.44627452956891,2.28278373271183,2.30974232155528,13108.9947642349,0.0,1.0
2000-02-16,2.688,2.938,2.625,2.625,11300,2.33757054229691,2.5549785168409,2.28278373271183,2.28278373271183,12994.0035820925,0.0,1.0
2000-02-17,2.75,2.875,2.688,2.781,22000,2.39148771998382,2.50019170725581,2.33757054229691,2.41844630882728,25298.0600713305,0.0,1.0
2000-02-18,2.625,2.844,2.625,2.688,6400,2.28278373271183,2.47323311841236,2.28278373271183,2.33757054229691,7359.43565711433,0.0,1.0
2000-02-22,2.75,2.75,2.625,2.75,4900,2.39148771998382,2.39148771998382,2.28278373271183,2.39148771998382,5634.56792497817,0.0,1.0
2000-02-23,2.563,2.75,2.563,2.656,2700,2.22886655502492,2.39148771998382,2.22886655502492,2.30974232155528,3104.76191784511,0.0,1.0
2000-02-24,2.563,2.75,2.563,2.75,15300,2.22886655502492,2.39148771998382,2.22886655502492,2.39148771998382,17593.650867789,0.0,1.0
2000-02-25,2.875,3.0,2.563,2.688,122200,2.50019170725581,2.60889569452781,2.22886655502492,2.33757054229691,140519.224578027,0.0,1.0
2000-02-28,3.125,3.188,3.0,3.0,50900,2.7175996817998,2.77238649138488,2.60889569452781,2.60889569452781,58530.5117104874,0.0,1.0
2000-02-29,3.125,3.219,2.875,3.0,116000,2.7175996817998,2.79934508022833,2.50019170725581,2.60889569452781,133389.771285197,0.0,1.0
2000-03-01,3.0,3.125,2.938,3.125,42700,2.60889569452781,2.7175996817998,2.5549785168409,2.7175996817998,49101.2347748096,0.0,1.0
2000-03-02,3.063,3.375,2.813,2.938,46700,2.66368250411289,2.93500765634378,2.44627452956891,2.5549785168409,53700.8820605062,0.0,1.0
2000-03-03,3.0,3.188,2.438,3.0,38200,2.60889569452781,2.77238649138488,2.12016256775293,2.60889569452781,43926.6315784011,0.0,1.0
2000-03-06,2.969,3.031,2.875,3.031,72200,2.58193710568435,2.63585428337126,2.50019170725581,2.63585428337126,83023.6335068211,0.0,1.0
2000-03-07,2.969,3.188,2.938,3.0,40400,2.58193710568435,2.77238649138488,2.5549785168409,2.60889569452781,46456.4375855343,0.0,1.0
2000-03-08,2.969,3.0,2.969,2.969,14800,2.58193710568435,2.60889569452781,2.58193710568435,2.58193710568435,17018.6949570769,0.0,1.0
2000-03-09,3.0,3.0,2.875,2.875,27800,2.60889569452781,2.60889569452781,2.50019170725581,2.50019170725581,31967.5486355903,0.0,1.0
2000-03-10,2.875,3.063,2.688,3.063,26400,2.50019170725581,2.66368250411289,2.33757054229691,2.66368250411289,30357.6720855967,0.0,1.0
2000-03-13,2.875,3.0,2.875,2.875,5900,2.50019170725581,2.60889569452781,2.50019170725581,2.50019170725581,6784.47974640229,0.0,1.0
2000-03-14,2.875,2.875,2.875,2.875,16200,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,18628.5715070707,0.0,1.0
2000-03-15,2.813,2.938,2.75,2.813,2000,2.44627452956891,2.5549785168409,2.39148771998382,2.44627452956891,2299.82364284823,0.0,1.0
2000-03-16,3.0,3.0,2.75,2.813,11500,2.60889569452781,2.60889569452781,2.39148771998382,2.44627452956891,13223.9859463773,0.0,1.0
2000-03-17,2.875,2.875,2.875,2.875,8800,2.50019170725581,2.50019170725581,2.50019170725581,2.50019170725581,10119.2240285322,0.0,1.0
2000-03-20,2.75,2.75,2.75,2.75,700,2.39148771998382,2.39148771998382,2.39148771998382,2.39148771998382,804.938274996881,0.0,1.0
2000-03-21,2.563,2.75,2.563,2.75,10000,2.22886655502492,2.39148771998382,2.22886655502492,2.39148771998382,11499.1182142412,0.0,1.0
2000-03-22,2.656,2.75,2.656,2.688,28600,2.30974232155528,2.39148771998382,2.30974232155528,2.33757054229691,32887.4780927297,0.0,1.0
2000-03-23,2.719,2.719,2.625,2.656,3900,2.36452913114037,2.36452913114037,2.28278373271183,2.30974232155528,4484.65610355404,0.0,1.0
2000-03-24,2.438,2.75,2.438,2.656,22900,2.12016256775293,2.39148771998382,2.12016256775293,2.30974232155528,26332.9807106122,0.0,1.0
2000-03-27,2.875,2.969,2.875,2.938,31200,2.50019170725581,2.58193710568435,2.50019170725581,2.5549785168409,35877.2488284324,0.0,1.0
2000-03-28,2.75,2.969,2.75,2.875,2400,2.39148771998382,2.58193710568435,2.39148771998382,2.50019170725581,2759.78837141788,0.0,1.0
2000-03-29,2.813,2.859,2.75,2.859,700,2.44627452956891,2.486277596885,2.39148771998382,2.486277596885,804.938274996879,0.0,1.0
2000-03-30,2.75,2.75,2.5,2.75,2900,2.39148771998382,2.39148771998382,2.17407974543984,2.39148771998382,3334.74428212994,0.0,1.0
2000-03-31,2.5,2.5,2.5,2.5,3800,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,4369.66492141163,0.0,1.0
2000-04-03,2.5,2.5,2.5,2.5,500,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,574.955910712057,0.0,1.0
2000-04-04,2.281,2.625,2.281,2.531,18800,1.98363035973931,2.28278373271183,1.98363035973931,2.20103833428329,21618.3422427733,0.0,1.0
2000-04-05,2.625,2.625,2.375,2.5,8400,2.28278373271183,2.28278373271183,2.06537575816785,2.17407974543984,9659.25929996256,0.0,1.0
2000-04-06,2.563,2.625,2.563,2.563,8900,2.22886655502492,2.28278373271183,2.22886655502492,2.22886655502492,10234.2152106746,0.0,1.0
2000-04-07,2.875,2.875,2.5,2.563,22500,2.50019170725581,2.50019170725581,2.17407974543984,2.22886655502492,25873.0159820426,0.0,1.0
2000-04-10,2.688,2.75,2.563,2.563,11900,2.33757054229691,2.39148771998382,2.22886655502492,2.22886655502492,13683.950674947,0.0,1.0
2000-04-11,2.563,2.625,2.5,2.594,10500,2.22886655502492,2.28278373271183,2.17407974543984,2.25582514386838,12074.0741249532,0.0,1.0
2000-04-12,2.5,2.625,2.5,2.531,9600,2.17407974543984,2.28278373271183,2.17407974543984,2.20103833428329,11039.1534856715,0.0,1.0
2000-04-13,2.5,2.563,2.5,2.5,19200,2.17407974543984,2.22886655502492,2.17407974543984,2.17407974543984,22078.306971343,0.0,1.0
2000-04-14,2.5,2.5,2.5,2.5,4700,2.17407974543984,2.17407974543984,2.17407974543984,2.17407974543984,5404.58556069333,0.0,1.0
2000-04-17,2.188,2.531,2.188,2.391,36400,1.90275459320895,2.20103833428329,1.90275459320895,2.07928986853866,41856.7902998377,0.0,1.0
2000-04-18,2.25,2.25,2.188,2.188,29200,1.95667177089585,1.95667177089585,1.90275459320895,1.90275459320895,33577.4251855842,0.0,1.0
2000-04-19,2.344,2.344,2.063,2.25,27500,2.03841716932439,2.03841716932439,1.79405060593695,1.95667177089585,31622.5750891632,0.0,1.0
2000-04-20,2.125,2.438,2.125,2.438,7600,1.84796778362386,2.12016256775293,1.84796778362386,2.12016256775293,8739.32984282328,0.0,1.0
2000-04-24,2.25,2.344,2.25,2.25,14600,1.95667177089585,2.03841716932439,1.95667177089585,1.95667177089585,16788.7125927921,0.0,1.0
2000-04-25,2.438,2.438,2.125,2.25,13200,2.12016256775293,2.12016256775293,1.84796778362386,1.95667177089585,15178.8360427983,0.0,1.0
2000-04-26,2.438,2.438,2.25,2.25,5100,2.12016256775293,2.12016256775293,1.95667177089585,1.95667177089585,5864.55028926299,0.0,1.0
2000-04-27,2.281,2.438,2.25,2.25,5300,1.98363035973931,2.12016256775293,1.95667177089585,1.95667177089585,6094.5326535478,0.0,1.0
2000-04-28,2.625,2.625,2.25,2.313,9000,2.28278373271183,2.28278373271183,1.95667177089585,2.01145858048094,10349.206392817,0.0,1.0
2000-05-01,2.625,2.625,2.438,2.5,6100,2.28278373271183,2.28278373271183,2.12016256775293,2.17407974543984,7014.4621106871,0.0,1.0
2000-05-02,2.563,2.75,2.5,2.75,8700,2.22886655502492,2.39148771998382,2.17407974543984,2.39148771998382,10004.2328463898,0.0,1.0
2000-05-03,2.469,2.594,2.469,2.5,21600,2.14712115659638,2.25582514386838,2.14712115659638,2.17407974543984,24838.0953427609,0.0,1.0
2000-05-04,2.5,2.625,2.438,2.438,27100,2.17407974543984,2.28278373271183,2.12016256775293,2.12016256775293,31162.6103605935,0.0,1.0
2000-05-05,2.625,2.938,2.438,2.5,174400,2.28278373271183,2.5549785168409,2.12016256775293,2.17407974543984,200544.621656366,0.0,1.0
2000-05-08,2.438,2.625,2.438,2.625,19300,2.12016256775293,2.28278373271183,2.12016256775293,2.28278373271183,22193.2981534854,0.0,1.0
2000-05-09,2.281,2.563,2.281,2.5,24900,1.98363035973931,2.22886655502492,1.98363035973931,2.17407974543984,28632.8043534604,0.0,1.0
2000-05-10,2.188,2.313,2.188,2.313,31400,1.90275459320895,2.01145858048094,1.90275459320895,2.01145858048094,36107.2311927171,0.0,1.0
2000-05-11,2.094,2.125,2.094,2.109,112100,1.82100919478041,1.84796778362386,1.82100919478041,1.83405367325305,128905.115181643,0.0,1.0
2000-05-12,2.25,2.313,2.063,2.281,22600,1.95667177089585,2.01145858048094,1.79405060593695,1.98363035973931,25988.0071641851,0.0,1.0
2000-05-15,2.188,2.313,2.188,2.25,3700,1.90275459320895,2.01145858048094,1.90275459320895,1.95667177089585,4254.67373926922,0.0,1.0
2000-05-16,2.5,2.5,2.25,2.438,19300,2.17407974543984,2.17407974543984,1.95667177089585,2.12016256775293,22193.2981534854,0.0,1.0
2000-05-17,2.5,2.5,2.25,2.391,12600,2.17407974543984,2.17407974543984,1.95667177089585,2.07928986853866,14488.8889499438,0.0,1.0
2000-05-18,2.313,2.313,2.313,2.313,12200,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,14028.9242213742,0.0,1.0
2000-05-19,2.25,2.375,2.25,2.375,12500,1.95667177089585,2.06537575816785,1.95667177089585,2.06537575816785,14373.8977678015,0.0,1.0
2000-05-22,2.313,2.375,2.25,2.25,21500,2.01145858048094,2.06537575816785,1.95667177089585,1.95667177089585,24723.1041606184,0.0,1.0
2000-05-23,2.313,2.5,2.313,2.469,10600,2.01145858048094,2.17407974543984,2.01145858048094,2.14712115659638,12189.0653070956,0.0,1.0
2000-05-24,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
2000-05-25,2.25,2.25,2.063,2.188,11700,1.95667177089585,1.95667177089585,1.79405060593695,1.90275459320895,13453.9683106622,0.0,1.0
2000-05-26,2.344,2.406,2.344,2.406,1000,2.03841716932439,2.0923343470113,2.03841716932439,2.0923343470113,1149.91182142412,0.0,1.0
2000-05-30,2.219,2.344,2.125,2.344,26400,1.9297131820524,2.03841716932439,1.84796778362386,2.03841716932439,30357.6720855966,0.0,1.0
2000-05-31,2.25,2.25,2.125,2.125,8900,1.95667177089585,1.95667177089585,1.84796778362386,1.84796778362386,10234.2152106746,0.0,1.0
2000-06-01,2.125,2.125,2.125,2.125,1000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1149.91182142412,0.0,1.0
2000-06-02,2.375,2.375,2.125,2.125,5900,2.06537575816785,2.06537575816785,1.84796778362386,1.84796778362386,6784.47974640227,0.0,1.0
2000-06-05,2.156,2.25,2.0,2.25,2800,1.87492637246732,1.95667177089585,1.73926379635187,1.95667177089585,3219.75309998752,0.0,1.0
2000-06-06,2.125,2.188,2.063,2.125,7000,1.84796778362386,1.90275459320895,1.79405060593695,1.84796778362386,8049.38274996881,0.0,1.0
2000-06-07,2.125,2.125,2.125,2.125,2500,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,2874.77955356029,0.0,1.0
2000-06-08,2.25,2.25,2.125,2.125,3300,1.95667177089585,1.95667177089585,1.84796778362386,1.84796778362386,3794.70901069959,0.0,1.0
2000-06-09,2.219,2.219,2.219,2.219,4000,1.9297131820524,1.9297131820524,1.9297131820524,1.9297131820524,4599.64728569646,0.0,1.0
2000-06-12,2.125,2.25,2.125,2.188,12700,1.84796778362386,1.95667177089585,1.84796778362386,1.90275459320895,14603.8801320863,0.0,1.0
2000-06-13,2.125,2.125,2.125,2.125,5000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,5749.55910712058,0.0,1.0
2000-06-14,2.156,2.156,2.0,2.125,24300,1.87492637246732,1.87492637246732,1.73926379635187,1.84796778362386,27942.8572606059,0.0,1.0
2000-06-15,2.156,2.156,2.156,2.156,4600,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,5289.59437855092,0.0,1.0
2000-06-16,2.156,2.156,2.156,2.156,900,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,1034.9206392817,0.0,1.0
2000-06-19,2.188,2.25,2.156,2.156,31800,1.90275459320895,1.95667177089585,1.87492637246732,1.87492637246732,36567.1959212868,0.0,1.0
2000-06-20,2.156,2.25,2.125,2.125,6700,1.87492637246732,1.95667177089585,1.84796778362386,1.84796778362386,7704.40920354155,0.0,1.0
2000-06-21,2.156,2.156,2.156,2.156,500,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,574.955910712056,0.0,1.0
2000-06-22,2.156,2.156,2.156,2.156,1400,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,1609.87654999376,0.0,1.0
2000-06-23,2.156,2.156,2.156,2.156,6600,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,7589.41802139914,0.0,1.0
2000-06-26,2.156,2.188,2.156,2.156,33200,1.87492637246732,1.90275459320895,1.87492637246732,1.87492637246732,38177.0724712805,0.0,1.0
2000-06-27,2.188,2.188,2.188,2.188,1600,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,1839.85891427858,0.0,1.0
2000-06-28,2.156,2.156,2.156,2.156,2200,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,2529.80600713305,0.0,1.0
2000-06-29,2.156,2.156,2.156,2.156,17000,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,19548.5009642099,0.0,1.0
2000-06-30,2.219,2.313,2.188,2.188,2600,1.9297131820524,2.01145858048094,1.90275459320895,1.90275459320895,2989.7707357027,0.0,1.0
2000-07-03,2.156,2.156,2.156,2.156,1000,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,1149.91182142411,0.0,1.0
2000-07-05,2.156,2.219,2.156,2.219,8000,1.87492637246732,1.9297131820524,1.87492637246732,1.9297131820524,9199.2945713929,0.0,1.0
2000-07-06,2.156,2.156,2.156,2.156,3600,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,4139.68255712681,0.0,1.0
2000-07-07,2.156,2.156,2.156,2.156,100,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,114.991182142411,0.0,1.0
2000-07-10,2.156,2.219,2.156,2.219,2600,1.87492637246732,1.9297131820524,1.87492637246732,1.9297131820524,2989.77073570269,0.0,1.0
2000-07-11,2.25,2.25,2.219,2.219,5000,1.95667177089585,1.95667177089585,1.9297131820524,1.9297131820524,5749.55910712059,0.0,1.0
2000-07-12,2.219,2.219,2.219,2.219,700,1.9297131820524,1.9297131820524,1.9297131820524,1.9297131820524,804.93827499688,0.0,1.0
2000-07-13,2.375,2.438,2.25,2.281,11800,2.06537575816785,2.12016256775293,1.95667177089585,1.98363035973931,13568.9594928045,0.0,1.0
2000-07-14,2.438,2.438,2.375,2.375,13700,2.12016256775293,2.12016256775293,2.06537575816785,2.06537575816785,15753.7919535104,0.0,1.0
2000-07-17,2.375,2.375,2.375,2.375,800,2.06537575816785,2.06537575816785,2.06537575816785,2.06537575816785,919.92945713929,0.0,1.0
2000-07-18,2.281,2.375,2.281,2.375,14400,1.98363035973931,2.06537575816785,1.98363035973931,2.06537575816785,16558.7302285072,0.0,1.0
2000-07-19,2.438,2.438,2.438,2.438,2400,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,2759.78837141788,0.0,1.0
2000-07-20,2.375,2.375,2.313,2.375,2400,2.06537575816785,2.06537575816785,2.01145858048094,2.06537575816785,2759.78837141787,0.0,1.0
2000-07-21,2.313,2.313,2.188,2.313,14200,2.01145858048094,2.01145858048094,1.90275459320895,2.01145858048094,16328.7478642224,0.0,1.0
2000-07-24,2.25,2.25,2.219,2.219,3500,1.95667177089585,1.95667177089585,1.9297131820524,1.9297131820524,4024.69137498441,0.0,1.0
2000-07-25,2.25,2.25,2.219,2.25,16300,1.95667177089585,1.95667177089585,1.9297131820524,1.95667177089585,18743.5626892131,0.0,1.0
2000-07-26,2.313,2.313,2.219,2.25,19600,2.01145858048094,2.01145858048094,1.9297131820524,1.95667177089585,22538.2716999126,0.0,1.0
2000-07-27,2.156,2.156,2.156,2.156,5800,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,6669.48856425985,0.0,1.0
2000-07-28,2.156,2.156,2.156,2.156,15200,1.87492637246732,1.87492637246732,1.87492637246732,1.87492637246732,17478.6596856465,0.0,1.0
2000-07-31,2.188,2.188,2.0,2.125,21200,1.90275459320895,1.90275459320895,1.73926379635187,1.84796778362386,24378.1306141912,0.0,1.0
2000-08-01,2.125,2.125,2.125,2.125,1800,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,2069.84127856341,0.0,1.0
2000-08-02,2.438,2.469,2.125,2.188,60500,2.12016256775293,2.14712115659638,1.84796778362386,1.90275459320895,69569.665196159,0.0,1.0
2000-08-03,2.438,2.453,2.438,2.453,3000,2.12016256775293,2.13320704622557,2.12016256775293,2.13320704622557,3449.73546427234,0.0,1.0
2000-08-04,2.438,2.438,2.438,2.438,4900,2.12016256775293,2.12016256775293,2.12016256775293,2.12016256775293,5634.56792497816,0.0,1.0
2000-08-07,2.313,2.438,2.313,2.438,12800,2.01145858048094,2.12016256775293,2.01145858048094,2.12016256775293,14718.8713142287,0.0,1.0
2000-08-08,2.344,2.406,2.344,2.406,1500,2.03841716932439,2.0923343470113,2.03841716932439,2.0923343470113,1724.86773213617,0.0,1.0
2000-08-09,2.063,2.375,2.0,2.375,43900,1.79405060593695,2.06537575816785,1.73926379635187,2.06537575816785,50481.1289605188,0.0,1.0
2000-08-10,2.375,2.406,2.375,2.406,1300,2.06537575816785,2.0923343470113,2.06537575816785,2.0923343470113,1494.88536785135,0.0,1.0
2000-08-11,2.188,2.188,2.063,2.063,6800,1.90275459320895,1.90275459320895,1.79405060593695,1.79405060593695,7819.40038568397,0.0,1.0
2000-08-14,2.063,2.188,2.063,2.188,5600,1.79405060593695,1.90275459320895,1.79405060593695,1.90275459320895,6439.50619997506,0.0,1.0
2000-08-15,2.188,2.188,2.188,2.188,2500,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,2874.77955356028,0.0,1.0
2000-08-16,2.188,2.188,2.063,2.063,2000,1.90275459320895,1.90275459320895,1.79405060593695,1.79405060593695,2299.82364284823,0.0,1.0
2000-08-17,2.313,2.313,2.25,2.25,5400,2.01145858048094,2.01145858048094,1.95667177089585,1.95667177089585,6209.52383569021,0.0,1.0
2000-08-18,2.25,2.25,2.25,2.25,7100,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,8164.37393211123,0.0,1.0
2000-08-21,2.25,2.25,2.25,2.25,1400,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,1609.87654999376,0.0,1.0
2000-08-22,2.188,2.188,2.188,2.188,100,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,114.991182142411,0.0,1.0
2000-08-23,2.25,2.25,2.094,2.094,38000,1.95667177089585,1.95667177089585,1.82100919478041,1.82100919478041,43696.6492141165,0.0,1.0
2000-08-24,2.313,2.5,2.25,2.25,44900,2.01145858048094,2.17407974543984,1.95667177089585,1.95667177089585,51631.0407819427,0.0,1.0
2000-08-25,2.313,2.313,2.313,2.313,0,2.01145858048094,2.01145858048094,2.01145858048094,2.01145858048094,0,0.0,1.0
2000-08-28,2.25,2.5,2.25,2.375,3100,1.95667177089585,2.17407974543984,1.95667177089585,2.06537575816785,3564.72664641476,0.0,1.0
2000-08-29,2.25,2.25,2.188,2.25,1200,1.95667177089585,1.95667177089585,1.90275459320895,1.95667177089585,1379.89418570894,0.0,1.0
2000-08-30,2.25,2.25,2.125,2.25,58700,1.95667177089585,1.95667177089585,1.84796778362386,1.95667177089585,67499.8239175957,0.0,1.0
2000-08-31,2.25,2.25,2.219,2.219,11700,1.95667177089585,1.95667177089585,1.9297131820524,1.9297131820524,13453.9683106622,0.0,1.0
2000-09-01,2.125,2.25,2.125,2.25,24500,1.84796778362386,1.95667177089585,1.84796778362386,1.95667177089585,28172.8396248908,0.0,1.0
2000-09-05,2.125,2.25,2.125,2.188,4600,1.84796778362386,1.95667177089585,1.84796778362386,1.90275459320895,5289.59437855093,0.0,1.0
2000-09-06,2.125,2.156,2.125,2.125,4400,1.84796778362386,1.87492637246732,1.84796778362386,1.84796778362386,5059.61201426611,0.0,1.0
2000-09-07,2.094,2.094,2.094,2.094,2400,1.82100919478041,1.82100919478041,1.82100919478041,1.82100919478041,2759.78837141787,0.0,1.0
2000-09-08,2.156,2.172,2.156,2.172,600,1.87492637246732,1.88884048283813,1.87492637246732,1.88884048283813,689.947092854468,0.0,1.0
2000-09-11,2.063,2.094,2.0,2.094,10400,1.79405060593695,1.82100919478041,1.73926379635187,1.82100919478041,11959.0829428108,0.0,1.0
2000-09-12,2.063,2.125,2.031,2.031,4700,1.79405060593695,1.84796778362386,1.76622238519532,1.76622238519532,5404.58556069335,0.0,1.0
2000-09-13,2.125,2.125,2.078,2.078,4100,1.84796778362386,1.84796778362386,1.80709508440959,1.80709508440959,4714.63846783888,0.0,1.0
2000-09-14,2.188,2.25,2.188,2.188,2600,1.90275459320895,1.95667177089585,1.90275459320895,1.90275459320895,2989.77073570269,0.0,1.0
2000-09-15,2.125,2.125,2.125,2.125,1000,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,1149.91182142412,0.0,1.0
2000-09-18,2.031,2.125,2.031,2.094,5900,1.76622238519532,1.84796778362386,1.76622238519532,1.82100919478041,6784.47974640229,0.0,1.0
2000-09-19,2.063,2.25,2.031,2.063,23300,1.79405060593695,1.95667177089585,1.76622238519532,1.79405060593695,26792.9454391819,0.0,1.0
2000-09-20,2.125,2.125,2.094,2.125,7900,1.84796778362386,1.84796778362386,1.82100919478041,1.84796778362386,9084.30338925052,0.0,1.0
2000-09-21,2.125,2.125,2.031,2.063,4300,1.84796778362386,1.84796778362386,1.76622238519532,1.79405060593695,4944.6208321237,0.0,1.0
2000-09-22,2.031,2.125,2.0,2.094,56400,1.76622238519532,1.84796778362386,1.73926379635187,1.82100919478041,64855.0267283202,0.0,1.0
2000-09-25,2.188,2.188,2.0,2.0,6500,1.90275459320895,1.90275459320895,1.73926379635187,1.73926379635187,7474.42683925673,0.0,1.0
2000-09-26,2.188,2.188,2.188,2.188,0,1.90275459320895,1.90275459320895,1.90275459320895,1.90275459320895,0,0.0,1.0
2000-09-27,2.063,2.125,2.016,2.063,31400,1.79405060593695,1.84796778362386,1.75317790672268,1.79405060593695,36107.2311927173,0.0,1.0
2000-09-28,2.094,2.125,2.063,2.063,34200,1.82100919478041,1.84796778362386,1.79405060593695,1.79405060593695,39326.9842927047,0.0,1.0
2000-09-29,2.125,2.125,2.125,2.125,3200,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,3679.71782855717,0.0,1.0
2000-10-02,2.094,2.156,2.031,2.156,22600,1.82100919478041,1.87492637246732,1.76622238519532,1.87492637246732,25988.007164185,0.0,1.0
2000-10-03,2.063,2.125,2.031,2.094,2500,1.79405060593695,1.84796778362386,1.76622238519532,1.82100919478041,2874.77955356029,0.0,1.0
2000-10-04,2.125,2.125,2.031,2.047,1500,1.84796778362386,1.84796778362386,1.76622238519532,1.78013649556614,1724.86773213617,0.0,1.0
2000-10-05,2.063,2.063,2.031,2.031,2700,1.79405060593695,1.79405060593695,1.76622238519532,1.76622238519532,3104.76191784512,0.0,1.0
2000-10-06,2.031,2.125,2.0,2.031,13900,1.76622238519532,1.84796778362386,1.73926379635187,1.76622238519532,15983.7743177952,0.0,1.0
2000-10-09,2.031,2.031,2.031,2.031,0,1.76622238519532,1.76622238519532,1.76622238519532,1.76622238519532,0,0.0,1.0
2000-10-10,2.031,2.125,2.0,2.0,12400,1.76622238519532,1.84796778362386,1.73926379635187,1.73926379635187,14258.9065856591,0.0,1.0
2000-10-11,2.0,2.0,2.0,2.0,1200,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,1379.89418570894,0.0,1.0
2000-10-12,1.625,2.063,1.469,2.0,131100,1.41315183453589,1.79405060593695,1.27748925842045,1.73926379635187,150753.439788702,0.0,1.0
2000-10-13,1.688,1.75,1.656,1.688,17400,1.46793864412098,1.52185582180789,1.44011042337935,1.46793864412098,20008.4656927796,0.0,1.0
2000-10-16,1.688,1.813,1.688,1.813,1600,1.46793864412098,1.57664263139297,1.46793864412098,1.57664263139297,1839.85891427858,0.0,1.0
2000-10-17,1.688,1.688,1.625,1.625,27200,1.46793864412098,1.46793864412098,1.41315183453589,1.41315183453589,31277.6015427359,0.0,1.0
2000-10-18,1.5,1.5,1.469,1.5,1500,1.3044478472639,1.3044478472639,1.27748925842045,1.3044478472639,1724.86773213618,0.0,1.0
2000-10-19,1.547,1.547,1.5,1.5,800,1.34532054647817,1.34532054647817,1.3044478472639,1.3044478472639,919.929457139293,0.0,1.0
2000-10-20,1.813,1.813,1.5,1.797,2000,1.57664263139297,1.57664263139297,1.3044478472639,1.56272852102216,2299.82364284823,0.0,1.0
2000-10-23,1.813,1.875,1.625,1.625,3800,1.57664263139297,1.63055980907988,1.41315183453589,1.41315183453589,4369.66492141164,0.0,1.0
2000-10-24,1.813,1.813,1.813,1.813,0,1.57664263139297,1.57664263139297,1.57664263139297,1.57664263139297,0,0.0,1.0
2000-10-25,1.813,1.813,1.813,1.813,0,1.57664263139297,1.57664263139297,1.57664263139297,1.57664263139297,0,0.0,1.0
2000-10-26,1.813,1.813,1.625,1.625,7400,1.57664263139297,1.57664263139297,1.41315183453589,1.41315183453589,8509.34747853845,0.0,1.0
2000-10-27,1.75,1.75,1.75,1.75,200,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,229.982364284822,0.0,1.0
2000-10-30,1.938,1.938,1.875,1.875,2300,1.68534661866496,1.68534661866496,1.63055980907988,1.63055980907988,2644.79718927547,0.0,1.0
2000-10-31,1.75,1.813,1.75,1.75,2800,1.52185582180789,1.57664263139297,1.52185582180789,1.52185582180789,3219.75309998751,0.0,1.0
2000-11-01,1.938,1.938,1.875,1.875,4900,1.68534661866496,1.68534661866496,1.63055980907988,1.63055980907988,5634.56792497817,0.0,1.0
2000-11-02,1.938,1.938,1.875,1.938,900,1.68534661866496,1.68534661866496,1.63055980907988,1.68534661866496,1034.9206392817,0.0,1.0
2000-11-03,2.063,2.063,1.938,1.938,9500,1.79405060593695,1.79405060593695,1.68534661866496,1.68534661866496,10924.1623035291,0.0,1.0
2000-11-06,2.25,2.25,2.125,2.125,5300,1.95667177089585,1.95667177089585,1.84796778362386,1.84796778362386,6094.53265354782,0.0,1.0
2000-11-07,2.188,2.188,2.047,2.047,2000,1.90275459320895,1.90275459320895,1.78013649556614,1.78013649556614,2299.82364284823,0.0,1.0
2000-11-08,2.125,2.125,2.125,2.125,400,1.84796778362386,1.84796778362386,1.84796778362386,1.84796778362386,459.964728569646,0.0,1.0
2000-11-09,2.125,2.313,1.938,2.125,36800,1.84796778362386,2.01145858048094,1.68534661866496,1.84796778362386,42316.7550284075,0.0,1.0
2000-11-10,1.938,2.125,1.75,2.125,16300,1.68534661866496,1.84796778362386,1.52185582180789,1.84796778362386,18743.5626892131,0.0,1.0
2000-11-13,1.75,1.75,1.719,1.719,900,1.52185582180789,1.52185582180789,1.49489723296443,1.49489723296443,1034.9206392817,0.0,1.0
2000-11-14,1.719,1.75,1.719,1.75,17900,1.49489723296443,1.52185582180789,1.49489723296443,1.52185582180789,20583.4216034917,0.0,1.0
2000-11-15,1.719,1.719,1.719,1.719,800,1.49489723296443,1.49489723296443,1.49489723296443,1.49489723296443,919.929457139294,0.0,1.0
2000-11-16,1.719,1.719,1.719,1.719,10000,1.49489723296443,1.49489723296443,1.49489723296443,1.49489723296443,11499.1182142412,0.0,1.0
2000-11-17,1.688,1.688,1.688,1.688,2100,1.46793864412098,1.46793864412098,1.46793864412098,1.46793864412098,2414.81482499064,0.0,1.0
2000-11-20,1.688,1.688,1.688,1.688,600,1.46793864412098,1.46793864412098,1.46793864412098,1.46793864412098,689.947092854468,0.0,1.0
2000-11-21,1.688,1.688,1.5,1.625,29600,1.46793864412098,1.46793864412098,1.3044478472639,1.41315183453589,34037.3899141538,0.0,1.0
2000-11-22,1.688,1.688,1.688,1.688,0,1.46793864412098,1.46793864412098,1.46793864412098,1.46793864412098,0,0.0,1.0
2000-11-24,1.688,1.75,1.688,1.75,6100,1.46793864412098,1.52185582180789,1.46793864412098,1.52185582180789,7014.46211068709,0.0,1.0
2000-11-27,1.563,2.0,1.5,1.75,33900,1.35923465684899,1.73926379635187,1.3044478472639,1.52185582180789,38982.0107462774,0.0,1.0
2000-11-28,1.625,1.875,1.563,1.563,26800,1.41315183453589,1.63055980907988,1.35923465684899,1.35923465684899,30817.6368141664,0.0,1.0
2000-11-29,1.625,1.625,1.625,1.625,0,1.41315183453589,1.41315183453589,1.41315183453589,1.41315183453589,0,0.0,1.0
2000-11-30,1.625,1.625,1.625,1.625,0,1.41315183453589,1.41315183453589,1.41315183453589,1.41315183453589,0,0.0,1.0
2000-12-01,1.594,1.594,1.531,1.563,15200,1.38619324569244,1.38619324569244,1.33140643610736,1.35923465684899,17478.6596856466,0.0,1.0
2000-12-04,1.563,1.563,1.563,1.563,11900,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,13683.9506749469,0.0,1.0
2000-12-05,1.75,1.75,1.625,1.625,3100,1.52185582180789,1.52185582180789,1.41315183453589,1.41315183453589,3564.72664641475,0.0,1.0
2000-12-06,1.656,1.656,1.656,1.656,18100,1.44011042337935,1.44011042337935,1.44011042337935,1.44011042337935,20813.4039677765,0.0,1.0
2000-12-07,1.531,1.656,1.531,1.656,12800,1.33140643610736,1.44011042337935,1.33140643610736,1.44011042337935,14718.8713142286,0.0,1.0
2000-12-08,1.563,1.688,1.563,1.625,17300,1.35923465684899,1.46793864412098,1.35923465684899,1.41315183453589,19893.4745106371,0.0,1.0
2000-12-11,1.531,1.625,1.531,1.625,9300,1.33140643610736,1.41315183453589,1.33140643610736,1.41315183453589,10694.1799392442,0.0,1.0
2000-12-12,1.5,1.625,1.5,1.531,8000,1.3044478472639,1.41315183453589,1.3044478472639,1.33140643610736,9199.29457139294,0.0,1.0
2000-12-13,1.5,1.5,1.5,1.5,13000,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,14948.8536785135,0.0,1.0
2000-12-14,1.5,1.531,1.5,1.5,10200,1.3044478472639,1.33140643610736,1.3044478472639,1.3044478472639,11729.100578526,0.0,1.0
2000-12-15,1.563,1.563,1.5,1.5,43400,1.35923465684899,1.35923465684899,1.3044478472639,1.3044478472639,49906.1730498065,0.0,1.0
2000-12-18,1.5,1.531,1.5,1.531,36900,1.3044478472639,1.33140643610736,1.3044478472639,1.33140643610736,42431.7462105499,0.0,1.0
2000-12-19,1.469,1.531,1.469,1.5,21100,1.27748925842045,1.33140643610736,1.27748925842045,1.3044478472639,24263.1394320488,0.0,1.0
2000-12-20,1.469,1.5,1.469,1.5,4200,1.27748925842045,1.3044478472639,1.27748925842045,1.3044478472639,4829.62964998128,0.0,1.0
2000-12-21,1.375,1.469,1.344,1.469,60800,1.19574385999191,1.27748925842045,1.16878527114846,1.27748925842045,69914.6387425862,0.0,1.0
2000-12-22,1.406,1.5,1.375,1.375,18900,1.22270244883536,1.3044478472639,1.19574385999191,1.19574385999191,21733.3334249159,0.0,1.0
2000-12-26,1.406,1.406,1.406,1.406,158400,1.22270244883536,1.22270244883536,1.22270244883536,1.22270244883536,182146.03251358,0.0,1.0
2000-12-27,1.391,1.5,1.313,1.375,50600,1.20965797036273,1.3044478472639,1.141826682305,1.19574385999191,58185.53816406,0.0,1.0
2000-12-28,1.375,1.5,1.25,1.375,24700,1.19574385999191,1.3044478472639,1.08703987271992,1.19574385999191,28402.8219891757,0.0,1.0
2000-12-29,1.375,1.5,1.125,1.375,138400,1.19574385999191,1.3044478472639,0.978335885447927,1.19574385999191,159147.796085098,0.0,1.0
2001-01-02,1.375,1.375,1.375,1.375,0,1.19574385999191,1.19574385999191,1.19574385999191,1.19574385999191,0,0.0,1.0
2001-01-03,1.438,1.5,1.438,1.5,1000,1.25053066957699,1.3044478472639,1.25053066957699,1.3044478472639,1149.91182142412,0.0,1.0
2001-01-04,1.5,1.5,1.5,1.5,6600,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,7589.41802139917,0.0,1.0
2001-01-05,1.563,1.563,1.563,1.563,300,1.35923465684899,1.35923465684899,1.35923465684899,1.35923465684899,344.973546427234,0.0,1.0
2001-01-08,1.656,1.688,1.656,1.688,22000,1.44011042337935,1.46793864412098,1.44011042337935,1.46793864412098,25298.0600713305,0.0,1.0
2001-01-09,1.5,1.563,1.438,1.563,25000,1.3044478472639,1.35923465684899,1.25053066957699,1.35923465684899,28747.7955356029,0.0,1.0
2001-01-10,1.625,1.75,1.625,1.625,31600,1.41315183453589,1.52185582180789,1.41315183453589,1.41315183453589,36337.2135570021,0.0,1.0
2001-01-11,1.813,1.813,1.625,1.625,36400,1.57664263139297,1.57664263139297,1.41315183453589,1.41315183453589,41856.7902998378,0.0,1.0
2001-01-12,1.906,1.906,1.75,1.875,22800,1.65751839792333,1.65751839792333,1.52185582180789,1.63055980907988,26217.9895284699,0.0,1.0
2001-01-16,2.0,2.0,1.844,1.906,14000,1.73926379635187,1.73926379635187,1.60360122023642,1.65751839792333,16098.7654999376,0.0,1.0
2001-01-17,2.063,2.063,2.0,2.0,4700,1.79405060593695,1.79405060593695,1.73926379635187,1.73926379635187,5404.58556069335,0.0,1.0
2001-01-18,2.063,2.063,2.0,2.031,10300,1.79405060593695,1.79405060593695,1.73926379635187,1.76622238519532,11844.0917606684,0.0,1.0
2001-01-19,2.0,2.0,2.0,2.0,1100,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,1264.90300356653,0.0,1.0
2001-01-22,1.875,2.0,1.875,1.984,12200,1.63055980907988,1.73926379635187,1.63055980907988,1.72534968598106,14028.9242213742,0.0,1.0
2001-01-23,1.938,1.938,1.938,1.938,100,1.68534661866496,1.68534661866496,1.68534661866496,1.68534661866496,114.991182142412,0.0,1.0
2001-01-24,2.063,2.063,1.938,1.938,300,1.79405060593695,1.79405060593695,1.68534661866496,1.68534661866496,344.973546427235,0.0,1.0
2001-01-25,2.063,2.063,2.063,2.063,300,1.79405060593695,1.79405060593695,1.79405060593695,1.79405060593695,344.973546427235,0.0,1.0
2001-01-26,2.063,2.063,2.063,2.063,0,1.79405060593695,1.79405060593695,1.79405060593695,1.79405060593695,0,0.0,1.0
2001-01-29,2.0,2.063,1.938,2.063,3400,1.73926379635187,1.79405060593695,1.68534661866496,1.79405060593695,3909.70019284199,0.0,1.0
2001-01-30,1.938,1.938,1.938,1.938,100,1.68534661866496,1.68534661866496,1.68534661866496,1.68534661866496,114.991182142412,0.0,1.0
2001-01-31,1.938,2.0,1.938,2.0,2800,1.68534661866496,1.73926379635187,1.68534661866496,1.73926379635187,3219.75309998753,0.0,1.0
2001-02-01,1.813,1.813,1.813,1.813,400,1.57664263139297,1.57664263139297,1.57664263139297,1.57664263139297,459.964728569646,0.0,1.0
2001-02-02,1.906,1.906,1.859,1.859,3000,1.65751839792333,1.65751839792333,1.61664569870906,1.61664569870906,3449.73546427235,0.0,1.0
2001-02-05,1.875,1.906,1.781,1.797,28100,1.63055980907988,1.65751839792333,1.54881441065134,1.56272852102216,32312.5221820176,0.0,1.0
2001-02-06,2.0,2.0,1.813,1.875,9500,1.73926379635187,1.73926379635187,1.57664263139297,1.63055980907988,10924.1623035291,0.0,1.0
2001-02-07,2.0,2.063,1.938,2.031,10800,1.73926379635187,1.79405060593695,1.68534661866496,1.76622238519532,12419.0476713804,0.0,1.0
2001-02-08,2.0,2.125,2.0,2.063,21000,1.73926379635187,1.84796778362386,1.73926379635187,1.79405060593695,24148.1482499064,0.0,1.0
2001-02-09,2.0,2.0,2.0,2.0,0,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,0,0.0,1.0
2001-02-12,1.875,1.875,1.875,1.875,700,1.63055980907988,1.63055980907988,1.63055980907988,1.63055980907988,804.93827499688,0.0,1.0
2001-02-13,2.0,2.0,2.0,2.0,2100,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,2414.81482499064,0.0,1.0
2001-02-14,2.0,2.0,2.0,2.0,12000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,13798.9418570894,0.0,1.0
2001-02-15,2.094,2.094,2.063,2.063,4500,1.82100919478041,1.82100919478041,1.79405060593695,1.79405060593695,5174.60319640851,0.0,1.0
2001-02-16,2.094,2.094,2.094,2.094,100,1.82100919478041,1.82100919478041,1.82100919478041,1.82100919478041,114.991182142411,0.0,1.0
2001-02-20,2.063,2.094,2.0,2.0,2300,1.79405060593695,1.82100919478041,1.73926379635187,1.73926379635187,2644.79718927547,0.0,1.0
2001-02-21,2.0,2.0,2.0,2.0,2000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,2299.82364284823,0.0,1.0
2001-02-22,2.0,2.063,2.0,2.0,15600,1.73926379635187,1.79405060593695,1.73926379635187,1.73926379635187,17938.6244142162,0.0,1.0
2001-02-23,2.0,2.0,1.875,1.875,2100,1.73926379635187,1.73926379635187,1.63055980907988,1.63055980907988,2414.81482499064,0.0,1.0
2001-02-26,1.875,2.0,1.875,2.0,1200,1.63055980907988,1.73926379635187,1.63055980907988,1.73926379635187,1379.89418570894,0.0,1.0
2001-02-27,2.0,2.063,2.0,2.063,200,1.73926379635187,1.79405060593695,1.73926379635187,1.79405060593695,229.982364284823,0.0,1.0
2001-02-28,1.875,1.875,1.875,1.875,200,1.63055980907988,1.63055980907988,1.63055980907988,1.63055980907988,229.982364284823,0.0,1.0
2001-03-01,1.875,1.875,1.875,1.875,1000,1.63055980907988,1.63055980907988,1.63055980907988,1.63055980907988,1149.91182142411,0.0,1.0
2001-03-02,2.0,2.0,1.938,1.938,300,1.73926379635187,1.73926379635187,1.68534661866496,1.68534661866496,344.973546427235,0.0,1.0
2001-03-05,1.75,1.875,1.75,1.875,10500,1.52185582180789,1.63055980907988,1.52185582180789,1.63055980907988,12074.0741249532,0.0,1.0
2001-03-06,2.0,2.0,1.844,1.875,27600,1.73926379635187,1.73926379635187,1.60360122023642,1.63055980907988,31737.5662713056,0.0,1.0
2001-03-07,2.0,2.0,2.0,2.0,1300,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,1494.88536785135,0.0,1.0
2001-03-08,2.0,2.0,2.0,2.0,0,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,0,0.0,1.0
2001-03-09,1.906,1.969,1.906,1.906,2100,1.65751839792333,1.71230520750842,1.65751839792333,1.65751839792333,2414.81482499064,0.0,1.0
2001-03-12,1.938,1.938,1.906,1.906,5300,1.68534661866496,1.68534661866496,1.65751839792333,1.65751839792333,6094.53265354782,0.0,1.0
2001-03-13,1.906,1.906,1.906,1.906,7500,1.65751839792333,1.65751839792333,1.65751839792333,1.65751839792333,8624.33866068087,0.0,1.0
2001-03-14,1.906,1.906,1.906,1.906,1800,1.65751839792333,1.65751839792333,1.65751839792333,1.65751839792333,2069.84127856341,0.0,1.0
2001-03-15,1.875,1.906,1.875,1.906,10100,1.63055980907988,1.65751839792333,1.63055980907988,1.65751839792333,11614.1093963835,0.0,1.0
2001-03-16,1.875,1.875,1.875,1.875,600,1.63055980907988,1.63055980907988,1.63055980907988,1.63055980907988,689.947092854468,0.0,1.0
2001-03-19,1.938,1.938,1.906,1.906,5700,1.68534661866496,1.68534661866496,1.65751839792333,1.65751839792333,6554.49738211746,0.0,1.0
2001-03-20,1.969,1.969,1.938,1.938,4000,1.71230520750842,1.71230520750842,1.68534661866496,1.68534661866496,4599.64728569645,0.0,1.0
2001-03-21,1.906,1.953,1.875,1.938,13000,1.65751839792333,1.6983910971376,1.63055980907988,1.68534661866496,14948.8536785135,0.0,1.0
2001-03-22,1.844,1.875,1.844,1.875,5900,1.60360122023642,1.63055980907988,1.60360122023642,1.63055980907988,6784.4797464023,0.0,1.0
2001-03-23,1.781,1.875,1.781,1.813,21300,1.54881441065134,1.63055980907988,1.54881441065134,1.57664263139297,24493.1217963337,0.0,1.0
2001-03-26,1.969,1.969,1.844,1.844,35600,1.71230520750842,1.71230520750842,1.60360122023642,1.60360122023642,40936.8608426984,0.0,1.0
2001-03-27,1.969,2.0,1.969,2.0,16800,1.71230520750842,1.73926379635187,1.71230520750842,1.73926379635187,19318.5185999251,0.0,1.0
2001-03-28,1.875,1.969,1.875,1.969,4200,1.63055980907988,1.71230520750842,1.63055980907988,1.71230520750842,4829.62964998128,0.0,1.0
2001-03-29,1.906,1.906,1.844,1.875,2900,1.65751839792333,1.65751839792333,1.60360122023642,1.63055980907988,3334.74428212994,0.0,1.0
2001-03-30,1.75,1.781,1.75,1.781,16200,1.52185582180789,1.54881441065134,1.52185582180789,1.54881441065134,18628.5715070706,0.0,1.0
2001-04-02,1.75,1.75,1.75,1.75,1000,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,1149.91182142411,0.0,1.0
2001-04-03,1.75,1.75,1.75,1.75,800,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,919.92945713929,0.0,1.0
2001-04-04,1.625,1.625,1.625,1.625,200,1.41315183453589,1.41315183453589,1.41315183453589,1.41315183453589,229.982364284824,0.0,1.0
2001-04-05,1.375,1.625,1.375,1.625,3000,1.19574385999191,1.41315183453589,1.19574385999191,1.41315183453589,3449.73546427235,0.0,1.0
2001-04-06,1.5,1.5,1.5,1.5,1000,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,1149.91182142412,0.0,1.0
2001-04-09,1.6,1.85,1.45,1.5,4800,1.3914110370815,1.60881901162548,1.26096625235511,1.3044478472639,5519.57674283574,0.0,1.0
2001-04-10,1.71,1.74,1.51,1.51,9900,1.48707054588085,1.51315950282613,1.31314416624566,1.31314416624566,11384.1270320987,0.0,1.0
2001-04-11,1.71,1.71,1.5,1.5,5500,1.48707054588085,1.48707054588085,1.3044478472639,1.3044478472639,6324.51501783263,0.0,1.0
2001-04-12,1.75,1.75,1.6,1.6,2500,1.52185582180789,1.52185582180789,1.3914110370815,1.3914110370815,2874.77955356028,0.0,1.0
2001-04-16,1.6,1.6,1.6,1.6,3800,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,4369.66492141163,0.0,1.0
2001-04-17,1.6,1.6,1.6,1.6,0,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,0,0.0,1.0
2001-04-18,1.8,1.8,1.6,1.62,6800,1.56533741671668,1.56533741671668,1.3914110370815,1.40880367504501,7819.400385684,0.0,1.0
2001-04-19,1.85,1.85,1.79,1.79,2500,1.60881901162548,1.60881901162548,1.55664109773492,1.55664109773492,2874.77955356029,0.0,1.0
2001-04-20,1.85,1.86,1.81,1.85,9300,1.60881901162548,1.61751533060724,1.57403373569844,1.60881901162548,10694.1799392443,0.0,1.0
2001-04-23,1.88,1.88,1.85,1.85,6300,1.63490796857076,1.63490796857076,1.60881901162548,1.60881901162548,7244.44447497192,0.0,1.0
2001-04-24,1.95,1.96,1.7,1.85,42900,1.69578220144307,1.70447852042483,1.47837422689909,1.60881901162548,49331.2171390946,0.0,1.0
2001-04-25,2.0,2.05,2.0,2.0,7300,1.73926379635187,1.78274539126067,1.73926379635187,1.73926379635187,8394.35629639604,0.0,1.0
2001-04-26,2.03,2.03,1.96,1.96,1300,1.76535275329715,1.76535275329715,1.70447852042483,1.70447852042483,1494.88536785135,0.0,1.0
2001-04-27,2.03,2.05,2.03,2.05,24500,1.76535275329715,1.78274539126067,1.76535275329715,1.78274539126067,28172.8396248908,0.0,1.0
2001-04-30,2.0,2.03,2.0,2.03,800,1.73926379635187,1.76535275329715,1.73926379635187,1.76535275329715,919.929457139292,0.0,1.0
2001-05-01,2.0,2.0,1.96,1.96,1600,1.73926379635187,1.73926379635187,1.70447852042483,1.70447852042483,1839.85891427858,0.0,1.0
2001-05-02,2.0,2.0,1.96,1.96,700,1.73926379635187,1.73926379635187,1.70447852042483,1.70447852042483,804.938274996881,0.0,1.0
2001-05-03,1.96,2.05,1.93,2.05,8100,1.70447852042483,1.78274539126067,1.67838956347955,1.78274539126067,9314.28575353535,0.0,1.0
2001-05-04,1.96,1.96,1.96,1.96,0,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,0,0.0,1.0
2001-05-07,2.05,2.05,2.05,2.05,1100,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,1264.90300356652,0.0,1.0
2001-05-08,2.13,2.13,2.05,2.05,7400,1.85231594311474,1.85231594311474,1.78274539126067,1.78274539126067,8509.34747853846,0.0,1.0
2001-05-09,2.12,2.12,2.11,2.12,7100,1.84361962413298,1.84361962413298,1.83492330515122,1.84361962413298,8164.37393211123,0.0,1.0
2001-05-10,2.15,2.15,2.05,2.15,20300,1.86970858107826,1.86970858107826,1.78274539126067,1.86970858107826,23343.2099749095,0.0,1.0
2001-05-11,2.14,2.14,2.14,2.14,4000,1.8610122620965,1.8610122620965,1.8610122620965,1.8610122620965,4599.64728569646,0.0,1.0
2001-05-14,2.1,2.15,2.1,2.15,5200,1.82622698616946,1.86970858107826,1.82622698616946,1.86970858107826,5979.54147140541,0.0,1.0
2001-05-15,2.0,2.06,1.91,2.06,31100,1.73926379635187,1.79144171024243,1.66099692551604,1.79144171024243,35762.25764629,0.0,1.0
2001-05-16,2.1,2.15,1.94,1.94,18500,1.82622698616946,1.86970858107826,1.68708588246131,1.68708588246131,21273.3686963462,0.0,1.0
2001-05-17,2.2,2.2,2.1,2.15,8700,1.91319017598706,1.91319017598706,1.82622698616946,1.86970858107826,10004.2328463898,0.0,1.0
2001-05-18,2.25,2.25,2.15,2.25,3000,1.95667177089585,1.95667177089585,1.86970858107826,1.95667177089585,3449.73546427235,0.0,1.0
2001-05-21,2.15,2.15,2.15,2.15,700,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,804.938274996881,0.0,1.0
2001-05-22,2.15,2.25,2.15,2.2,4500,1.86970858107826,1.95667177089585,1.86970858107826,1.91319017598706,5174.60319640852,0.0,1.0
2001-05-23,2.15,2.15,2.15,2.15,0,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,0,0.0,1.0
2001-05-24,2.15,2.15,2.15,2.15,0,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,0,0.0,1.0
2001-05-25,2.3,2.4,2.3,2.4,1800,2.00015336580465,2.08711655562224,2.00015336580465,2.08711655562224,2069.84127856341,0.0,1.0
2001-05-29,2.11,2.3,2.1,2.3,19000,1.83492330515122,2.00015336580465,1.82622698616946,2.00015336580465,21848.3246070582,0.0,1.0
2001-05-30,2.06,2.11,2.06,2.11,3400,1.79144171024243,1.83492330515122,1.79144171024243,1.83492330515122,3909.70019284198,0.0,1.0
2001-05-31,2.1,2.15,2.01,2.01,5000,1.82622698616946,1.86970858107826,1.74796011533363,1.74796011533363,5749.55910712059,0.0,1.0
2001-06-01,2.1,2.15,2.1,2.15,2300,1.82622698616946,1.86970858107826,1.82622698616946,1.86970858107826,2644.79718927547,0.0,1.0
2001-06-04,2.1,2.1,2.1,2.1,0,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,0,0.0,1.0
2001-06-05,2.15,2.2,2.15,2.2,1400,1.86970858107826,1.91319017598706,1.86970858107826,1.91319017598706,1609.87654999376,0.0,1.0
2001-06-06,2.16,2.16,2.01,2.1,2000,1.87840490006002,1.87840490006002,1.74796011533363,1.82622698616946,2299.82364284823,0.0,1.0
2001-06-07,2.16,2.16,2.16,2.16,0,1.87840490006002,1.87840490006002,1.87840490006002,1.87840490006002,0,0.0,1.0
2001-06-08,2.16,2.16,2.16,2.16,0,1.87840490006002,1.87840490006002,1.87840490006002,1.87840490006002,0,0.0,1.0
2001-06-11,2.19,2.19,2.05,2.05,1500,1.9044938570053,1.9044938570053,1.78274539126067,1.78274539126067,1724.86773213617,0.0,1.0
2001-06-12,2.15,2.15,2.15,2.15,700,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,804.938274996881,0.0,1.0
2001-06-13,2.15,2.2,2.15,2.19,6500,1.86970858107826,1.91319017598706,1.86970858107826,1.9044938570053,7474.42683925675,0.0,1.0
2001-06-14,2.15,2.15,2.15,2.15,300,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,344.973546427235,0.0,1.0
2001-06-15,2.1,2.1,2.1,2.1,1000,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,1149.91182142412,0.0,1.0
2001-06-18,2.0,2.1,2.0,2.1,2700,1.73926379635187,1.82622698616946,1.73926379635187,1.82622698616946,3104.76191784511,0.0,1.0
2001-06-19,2.04,2.1,2.0,2.1,4100,1.77404907227891,1.82622698616946,1.73926379635187,1.82622698616946,4714.63846783887,0.0,1.0
2001-06-20,2.04,2.04,2.04,2.04,0,1.77404907227891,1.77404907227891,1.77404907227891,1.77404907227891,0,0.0,1.0
2001-06-21,2.04,2.04,2.04,2.04,0,1.77404907227891,1.77404907227891,1.77404907227891,1.77404907227891,0,0.0,1.0
2001-06-22,1.96,2.04,1.96,2.04,18900,1.70447852042483,1.77404907227891,1.70447852042483,1.77404907227891,21733.3334249158,0.0,1.0
2001-06-25,1.84,1.9,1.84,1.9,3600,1.60012269264372,1.65230060653428,1.60012269264372,1.65230060653428,4139.68255712682,0.0,1.0
2001-06-26,1.89,1.89,1.89,1.89,2000,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,2299.82364284823,0.0,1.0
2001-06-27,1.95,1.95,1.95,1.95,300,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,344.973546427235,0.0,1.0
2001-06-28,2.0,2.0,1.99,1.99,3000,1.73926379635187,1.73926379635187,1.73056747737011,1.73056747737011,3449.73546427235,0.0,1.0
2001-06-29,2.0,2.0,2.0,2.0,0,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,0,0.0,1.0
2001-07-02,2.0,2.0,2.0,2.0,0,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,0,0.0,1.0
2001-07-03,2.0,2.0,2.0,2.0,0,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,0,0.0,1.0
2001-07-05,1.9,2.0,1.9,1.95,6200,1.65230060653428,1.73926379635187,1.65230060653428,1.69578220144307,7129.4532928295,0.0,1.0
2001-07-06,1.9,1.9,1.9,1.9,1000,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,1149.91182142411,0.0,1.0
2001-07-09,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2001-07-10,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2001-07-11,1.95,1.95,1.95,1.95,1000,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,1149.91182142412,0.0,1.0
2001-07-12,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2001-07-13,1.95,2.02,1.95,2.01,1800,1.69578220144307,1.75665643431539,1.69578220144307,1.74796011533363,2069.84127856341,0.0,1.0
2001-07-16,1.95,2.03,1.95,2.03,1200,1.69578220144307,1.76535275329715,1.69578220144307,1.76535275329715,1379.89418570894,0.0,1.0
2001-07-17,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2001-07-18,1.9,1.9,1.75,1.75,7500,1.65230060653428,1.65230060653428,1.52185582180789,1.52185582180789,8624.33866068085,0.0,1.0
2001-07-19,1.81,1.81,1.8,1.81,1700,1.57403373569844,1.57403373569844,1.56533741671668,1.57403373569844,1954.850096421,0.0,1.0
2001-07-20,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2001-07-23,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2001-07-24,1.9,1.95,1.85,1.95,7400,1.65230060653428,1.69578220144307,1.60881901162548,1.69578220144307,8509.34747853843,0.0,1.0
2001-07-25,1.91,1.98,1.91,1.96,6200,1.66099692551604,1.72187115838835,1.66099692551604,1.70447852042483,7129.4532928295,0.0,1.0
2001-07-26,1.91,1.91,1.91,1.91,3600,1.66099692551604,1.66099692551604,1.66099692551604,1.66099692551604,4139.6825571268,0.0,1.0
2001-07-27,1.9,1.9,1.9,1.9,1000,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,1149.91182142411,0.0,1.0
2001-07-30,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2001-07-31,2.0,2.0,1.87,1.87,3900,1.73926379635187,1.73926379635187,1.626211649589,1.626211649589,4484.65610355405,0.0,1.0
2001-08-01,1.92,1.92,1.92,1.92,300,1.6696932444978,1.6696932444978,1.6696932444978,1.6696932444978,344.973546427234,0.0,1.0
2001-08-02,1.9,1.92,1.9,1.92,900,1.65230060653428,1.6696932444978,1.65230060653428,1.6696932444978,1034.9206392817,0.0,1.0
2001-08-03,1.85,1.88,1.85,1.87,2100,1.60881901162548,1.63490796857076,1.60881901162548,1.626211649589,2414.81482499064,0.0,1.0
2001-08-06,1.85,1.85,1.85,1.85,0,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,0,0.0,1.0
2001-08-07,1.8,1.81,1.8,1.81,600,1.56533741671668,1.57403373569844,1.56533741671668,1.57403373569844,689.94709285447,0.0,1.0
2001-08-08,1.76,1.76,1.76,1.76,1800,1.53055214078965,1.53055214078965,1.53055214078965,1.53055214078965,2069.8412785634,0.0,1.0
2001-08-09,1.85,1.85,1.85,1.85,1000,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,1149.91182142412,0.0,1.0
2001-08-10,1.8,1.8,1.8,1.8,700,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,804.938274996882,0.0,1.0
2001-08-13,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2001-08-14,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2001-08-15,1.88,1.88,1.88,1.88,1800,1.63490796857076,1.63490796857076,1.63490796857076,1.63490796857076,2069.8412785634,0.0,1.0
2001-08-16,1.9,1.9,1.9,1.9,1000,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,1149.91182142411,0.0,1.0
2001-08-17,1.85,1.85,1.8,1.8,21500,1.60881901162548,1.60881901162548,1.56533741671668,1.56533741671668,24723.1041606185,0.0,1.0
2001-08-20,1.85,1.85,1.85,1.85,3000,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,3449.73546427235,0.0,1.0
2001-08-21,1.86,1.9,1.85,1.85,4900,1.61751533060724,1.65230060653428,1.60881901162548,1.60881901162548,5634.56792497816,0.0,1.0
2001-08-22,1.97,1.97,1.92,1.92,2900,1.71317483940659,1.71317483940659,1.6696932444978,1.6696932444978,3334.74428212994,0.0,1.0
2001-08-23,2.0,2.03,1.95,2.0,19600,1.73926379635187,1.76535275329715,1.69578220144307,1.73926379635187,22538.2716999127,0.0,1.0
2001-08-24,2.03,2.11,1.9,2.04,25000,1.76535275329715,1.83492330515122,1.65230060653428,1.77404907227891,28747.7955356028,0.0,1.0
2001-08-27,1.95,1.95,1.95,1.95,200,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,229.982364284823,0.0,1.0
2001-08-28,2.01,2.04,2.0,2.03,9400,1.74796011533363,1.77404907227891,1.73926379635187,1.76535275329715,10809.1711213867,0.0,1.0
2001-08-29,2.11,2.24,2.1,2.1,14700,1.83492330515122,1.94797545191409,1.82622698616946,1.82622698616946,16903.7037749345,0.0,1.0
2001-08-30,2.1,2.1,2.1,2.1,15200,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,17478.6596856466,0.0,1.0
2001-08-31,2.1,2.1,2.1,2.1,4000,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,4599.64728569647,0.0,1.0
2001-09-04,2.25,2.25,2.06,2.07,16400,1.95667177089585,1.95667177089585,1.79144171024243,1.80013802922419,18858.5538713555,0.0,1.0
2001-09-05,2.25,2.32,2.25,2.27,9200,1.95667177089585,2.01754600376817,1.95667177089585,1.97406440885937,10579.1887571019,0.0,1.0
2001-09-06,2.3,2.3,2.2,2.2,5400,2.00015336580465,2.00015336580465,1.91319017598706,1.91319017598706,6209.52383569022,0.0,1.0
2001-09-07,2.25,2.33,2.09,2.25,21600,1.95667177089585,2.02624232274993,1.8175306671877,1.95667177089585,24838.0953427609,0.0,1.0
2001-09-10,2.21,2.25,2.15,2.25,7800,1.92188649496882,1.95667177089585,1.86970858107826,1.95667177089585,8969.31220710808,0.0,1.0
2001-09-17,2.2,2.21,2.16,2.16,7400,1.91319017598706,1.92188649496882,1.87840490006002,1.87840490006002,8509.34747853844,0.0,1.0
2001-09-18,2.14,2.15,1.84,2.1,17800,1.8610122620965,1.86970858107826,1.60012269264372,1.82622698616946,20468.4304213493,0.0,1.0
2001-09-19,2.1,2.1,2.1,2.1,4500,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,5174.60319640853,0.0,1.0
2001-09-20,2.02,2.05,2.02,2.05,5800,1.75665643431539,1.78274539126067,1.75665643431539,1.78274539126067,6669.48856425986,0.0,1.0
2001-09-21,2.0,2.02,2.0,2.02,8000,1.73926379635187,1.75665643431539,1.73926379635187,1.75665643431539,9199.29457139292,0.0,1.0
2001-09-24,2.16,2.16,2.04,2.04,3700,1.87840490006002,1.87840490006002,1.77404907227891,1.77404907227891,4254.67373926922,0.0,1.0
2001-09-25,2.16,2.16,2.16,2.16,3800,1.87840490006002,1.87840490006002,1.87840490006002,1.87840490006002,4369.66492141164,0.0,1.0
2001-09-26,2.15,2.16,2.15,2.15,1900,1.86970858107826,1.87840490006002,1.86970858107826,1.86970858107826,2184.83246070582,0.0,1.0
2001-09-27,2.22,2.25,2.2,2.25,300,1.93058281395058,1.95667177089585,1.91319017598706,1.95667177089585,344.973546427234,0.0,1.0
2001-09-28,2.22,2.3,2.22,2.29,4000,1.93058281395058,2.00015336580465,1.93058281395058,1.99145704682289,4599.64728569645,0.0,1.0
2001-10-01,2.15,2.37,2.1,2.1,2600,1.86970858107826,2.06102759867697,1.82622698616946,1.82622698616946,2989.7707357027,0.0,1.0
2001-10-02,2.2,2.2,2.2,2.2,1000,1.91319017598706,1.91319017598706,1.91319017598706,1.91319017598706,1149.91182142411,0.0,1.0
2001-10-03,2.25,2.25,2.2,2.25,3100,1.95667177089585,1.95667177089585,1.91319017598706,1.95667177089585,3564.72664641476,0.0,1.0
2001-10-04,2.15,2.15,2.15,2.15,2000,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,2299.82364284823,0.0,1.0
2001-10-05,2.01,2.1,2.01,2.1,20500,1.74796011533363,1.82622698616946,1.74796011533363,1.82622698616946,23573.1923391943,0.0,1.0
2001-10-08,2.05,2.05,2.05,2.05,300,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,344.973546427234,0.0,1.0
2001-10-09,2.05,2.05,2.05,2.05,0,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,0,0.0,1.0
2001-10-10,2.31,2.31,2.09,2.09,14300,2.00884968478641,2.00884968478641,1.8175306671877,1.8175306671877,16443.7390463648,0.0,1.0
2001-10-11,2.4,2.49,2.26,2.26,13800,2.08711655562224,2.16538342645808,1.96536808987761,1.96536808987761,15868.7831356528,0.0,1.0
2001-10-12,2.2,2.44,2.16,2.44,2500,1.91319017598706,2.12190183154928,1.87840490006002,2.12190183154928,2874.77955356028,0.0,1.0
2001-10-15,2.39,2.39,2.2,2.2,2400,2.07842023664048,2.07842023664048,1.91319017598706,1.91319017598706,2759.78837141788,0.0,1.0
2001-10-16,2.39,2.39,2.39,2.39,0,2.07842023664048,2.07842023664048,2.07842023664048,2.07842023664048,0,0.0,1.0
2001-10-17,2.48,2.48,2.39,2.39,6700,2.15668710747632,2.15668710747632,2.07842023664048,2.07842023664048,7704.40920354157,0.0,1.0
2001-10-18,3.25,3.3,2.49,2.49,101100,2.82630366907179,2.86978526398059,2.16538342645808,2.16538342645808,116256.085145978,0.0,1.0
2001-10-19,3.18,3.3,2.82,3.25,194800,2.76542943619947,2.86978526398059,2.45236195285614,2.82630366907179,224002.822813418,0.0,1.0
2001-10-22,3.6,3.65,3.02,3.05,483800,3.13067483343337,3.17415642834216,2.62628833249132,2.6523772894366,556327.339204986,0.0,1.0
2001-10-23,3.52,3.75,3.35,3.65,226400,3.06110428157929,3.26111961815976,2.91326685888938,3.17415642834216,260340.03637042,0.0,1.0
2001-10-24,3.79,3.79,3.49,3.57,305600,3.29590489408679,3.29590489408679,3.03501532463401,3.10458587648809,351413.05262721,0.0,1.0
2001-10-25,4.33,4.4,3.8,3.92,809400,3.7655061191018,3.82638035197411,3.30460121306855,3.40895704084966,930738.628260678,0.0,1.0
2001-10-26,3.85,4.6,3.0,4.4,486400,3.34808280797735,4.0003067316093,2.60889569452781,3.82638035197411,559317.10994069,0.0,1.0
2001-10-29,4.25,4.29,3.76,3.77,267000,3.69593556724772,3.73072084317476,3.26981593714152,3.27851225612328,307026.456320239,0.0,1.0
2001-10-30,4.05,4.3,3.75,4.3,73700,3.52200918761254,3.73941716215652,3.26111961815976,3.73941716215652,84748.5012389572,0.0,1.0
2001-10-31,4.2,4.25,4.0,4.01,78800,3.65245397233893,3.69593556724772,3.47852759270374,3.4872239116855,90613.0515282202,0.0,1.0
2001-11-01,4.25,4.26,4.0,4.2,55900,3.69593556724772,3.70463188622948,3.47852759270374,3.65245397233893,64280.0708176081,0.0,1.0
2001-11-02,4.15,4.25,4.0,4.25,25500,3.60897237743013,3.69593556724772,3.47852759270374,3.69593556724772,29322.7514463149,0.0,1.0
2001-11-05,4.05,4.19,4.05,4.19,26900,3.52200918761254,3.64375765335717,3.52200918761254,3.64375765335717,30932.6279963087,0.0,1.0
2001-11-06,3.9,4.15,3.61,4.04,174700,3.39156440288615,3.60897237743013,3.13937115241513,3.51331286863078,200889.595202793,0.0,1.0
2001-11-07,3.71,3.85,3.68,3.85,87900,3.22633434223272,3.34808280797735,3.20024538528744,3.34808280797735,101077.24910318,0.0,1.0
2001-11-08,3.9,4.11,3.65,4.11,276900,3.39156440288615,3.57418710150309,3.17415642834216,3.57418710150309,318410.583352337,0.0,1.0
2001-11-09,3.5,3.88,3.26,3.85,82000,3.04371164361577,3.37417176492263,2.83499998805355,3.34808280797735,94292.7693567775,0.0,1.0
2001-11-12,3.65,3.65,3.3,3.5,123600,3.17415642834216,3.17415642834216,2.86978526398059,3.04371164361577,142129.101128021,0.0,1.0
2001-11-13,3.8,3.85,3.67,3.67,199100,3.30460121306855,3.34808280797735,3.19154906630568,3.19154906630568,228947.443645542,0.0,1.0
2001-11-14,3.5,3.85,3.42,3.84,130600,3.04371164361577,3.34808280797735,2.9741410917617,3.33938648899559,150178.48387799,0.0,1.0
2001-11-15,3.4,3.59,3.15,3.54,99800,2.95674845379818,3.12197851445161,2.7393404792542,3.07849691954281,114761.199778127,0.0,1.0
2001-11-16,3.48,3.59,3.26,3.48,87000,3.02631900565225,3.12197851445161,2.83499998805355,3.02631900565225,100042.328463898,0.0,1.0
2001-11-19,3.45,3.48,3.25,3.48,56600,3.00023004870698,3.02631900565225,2.82630366907179,3.02631900565225,65085.0090926048,0.0,1.0
2001-11-20,3.4,3.5,3.3,3.45,50300,2.95674845379818,3.04371164361577,2.86978526398059,3.00023004870698,57840.564617633,0.0,1.0
2001-11-21,3.4,3.4,3.26,3.4,36600,2.95674845379818,2.95674845379818,2.83499998805355,2.95674845379818,42086.7726641226,0.0,1.0
2001-11-23,3.35,3.4,3.35,3.4,3500,2.91326685888938,2.95674845379818,2.91326685888938,2.95674845379818,4024.69137498441,0.0,1.0
2001-11-26,3.49,3.49,3.37,3.37,12700,3.03501532463401,3.03501532463401,2.9306594968529,2.9306594968529,14603.8801320863,0.0,1.0
2001-11-27,3.46,3.5,3.37,3.5,6700,3.00892636768874,3.04371164361577,2.9306594968529,3.04371164361577,7704.40920354156,0.0,1.0
2001-11-28,3.4,3.49,3.35,3.49,17100,2.95674845379818,3.03501532463401,2.91326685888938,3.03501532463401,19663.4921463524,0.0,1.0
2001-11-29,3.49,3.64,3.42,3.48,138600,3.03501532463401,3.1654601093604,2.9741410917617,3.02631900565225,159377.778449383,0.0,1.0
2001-11-30,3.52,3.62,3.45,3.54,71900,3.06110428157929,3.14806747139688,3.00023004870698,3.07849691954281,82678.6599603939,0.0,1.0
2001-12-03,3.35,3.55,3.15,3.55,61500,2.91326685888938,3.08719323852457,2.7393404792542,3.08719323852457,70719.5770175831,0.0,1.0
2001-12-04,3.4,3.44,3.25,3.39,40100,2.95674845379818,2.99153372972522,2.82630366907179,2.94805213481642,46111.464039107,0.0,1.0
2001-12-05,3.4,3.55,3.15,3.44,46600,2.95674845379818,3.08719323852457,2.7393404792542,2.99153372972522,53585.8908783637,0.0,1.0
2001-12-06,3.4,3.4,3.19,3.4,38900,2.95674845379818,2.95674845379818,2.77412575518123,2.95674845379818,44731.5698533981,0.0,1.0
2001-12-07,3.35,3.45,3.35,3.45,6900,2.91326685888938,3.00023004870698,2.91326685888938,3.00023004870698,7934.3915678264,0.0,1.0
2001-12-10,3.36,3.4,3.35,3.36,7200,2.92196317787114,2.95674845379818,2.91326685888938,2.92196317787114,8279.36511425363,0.0,1.0
2001-12-11,3.39,3.39,3.25,3.39,13800,2.94805213481642,2.94805213481642,2.82630366907179,2.94805213481642,15868.7831356528,0.0,1.0
2001-12-12,3.3,3.35,3.09,3.35,21500,2.86978526398059,2.91326685888938,2.68716256536364,2.91326685888938,24723.1041606184,0.0,1.0
2001-12-13,3.26,3.35,3.26,3.26,20400,2.83499998805355,2.91326685888938,2.83499998805355,2.83499998805355,23458.2011570519,0.0,1.0
2001-12-14,3.32,3.4,3.23,3.26,67100,2.8871779019441,2.95674845379818,2.80891103110827,2.83499998805355,77159.0832175582,0.0,1.0
2001-12-17,3.3,3.35,3.23,3.3,10200,2.86978526398059,2.91326685888938,2.80891103110827,2.86978526398059,11729.100578526,0.0,1.0
2001-12-18,3.3,3.34,3.26,3.3,13500,2.86978526398059,2.90457053990762,2.83499998805355,2.86978526398059,15523.8095892255,0.0,1.0
2001-12-19,3.37,3.4,3.2,3.21,50400,2.9306594968529,2.95674845379818,2.78282207416299,2.79151839314475,57955.5557997754,0.0,1.0
2001-12-20,3.28,3.39,3.24,3.35,38400,2.85239262601707,2.94805213481642,2.81760735009003,2.91326685888938,44156.613942686,0.0,1.0
2001-12-21,3.4,3.4,3.2,3.28,26500,2.95674845379818,2.95674845379818,2.78282207416299,2.85239262601707,30472.663267739,0.0,1.0
2001-12-24,3.25,3.35,3.25,3.35,300,2.82630366907179,2.91326685888938,2.82630366907179,2.91326685888938,344.973546427234,0.0,1.0
2001-12-26,3.24,3.25,3.2,3.25,10500,2.81760735009003,2.82630366907179,2.78282207416299,2.82630366907179,12074.0741249532,0.0,1.0
2001-12-27,3.3,3.34,3.25,3.25,14900,2.86978526398059,2.90457053990762,2.82630366907179,2.82630366907179,17133.6861392193,0.0,1.0
2001-12-28,3.3,3.41,3.15,3.34,14800,2.86978526398059,2.96544477277994,2.7393404792542,2.90457053990762,17018.6949570769,0.0,1.0
2001-12-31,3.3,3.35,3.25,3.25,3700,2.86978526398059,2.91326685888938,2.82630366907179,2.82630366907179,4254.67373926922,0.0,1.0
2002-01-02,3.29,3.29,3.11,3.26,9100,2.86108894499883,2.86108894499883,2.70455520332716,2.83499998805355,10464.1975749594,0.0,1.0
2002-01-03,3.2,3.25,3.15,3.25,12300,2.78282207416299,2.82630366907179,2.7393404792542,2.82630366907179,14143.9154035166,0.0,1.0
2002-01-04,3.19,3.2,3.08,3.1,83900,2.77412575518123,2.78282207416299,2.67846624638188,2.6958588843454,96477.6018174833,0.0,1.0
2002-01-07,3.13,3.21,3.08,3.2,12300,2.72194784129068,2.79151839314475,2.67846624638188,2.78282207416299,14143.9154035166,0.0,1.0
2002-01-08,3.15,3.2,3.13,3.15,19000,2.7393404792542,2.78282207416299,2.72194784129068,2.7393404792542,21848.3246070581,0.0,1.0
2002-01-09,3.24,3.24,3.1,3.15,23800,2.81760735009003,2.81760735009003,2.6958588843454,2.7393404792542,27367.9013498939,0.0,1.0
2002-01-10,3.24,3.25,3.16,3.16,8900,2.81760735009003,2.82630366907179,2.74803679823595,2.74803679823595,10234.2152106746,0.0,1.0
2002-01-11,3.35,3.39,3.22,3.25,11100,2.91326685888938,2.94805213481642,2.80021471212651,2.82630366907179,12764.0212178077,0.0,1.0
2002-01-14,3.25,3.42,3.02,3.4,27300,2.82630366907179,2.9741410917617,2.62628833249132,2.95674845379818,31392.5927248783,0.0,1.0
2002-01-15,3.23,3.25,3.12,3.12,29800,2.80891103110827,2.82630366907179,2.71325152230892,2.71325152230892,34267.3722784386,0.0,1.0
2002-01-16,3.45,3.48,3.2,3.225,58600,3.00023004870698,3.02631900565225,2.78282207416299,2.80456287161739,67384.832735453,0.0,1.0
2002-01-17,3.42,3.45,3.345,3.45,216600,2.9741410917617,3.00023004870698,2.9089186993985,3.00023004870698,249070.900520463,0.0,1.0
2002-01-18,3.35,3.42,3.35,3.42,14700,2.91326685888938,2.9741410917617,2.91326685888938,2.9741410917617,16903.7037749345,0.0,1.0
2002-01-22,3.4,3.4,3.31,3.31,13900,2.95674845379818,2.95674845379818,2.87848158296234,2.87848158296234,15983.7743177952,0.0,1.0
2002-01-23,3.31,3.5,3.31,3.5,30500,2.87848158296234,3.04371164361577,2.87848158296234,3.04371164361577,35072.3105534356,0.0,1.0
2002-01-24,3.3,3.3,3.2,3.3,8700,2.86978526398059,2.86978526398059,2.78282207416299,2.86978526398059,10004.2328463898,0.0,1.0
2002-01-25,3.17,3.29,3.12,3.15,33500,2.75673311721771,2.86108894499883,2.71325152230892,2.7393404792542,38522.0460177079,0.0,1.0
2002-01-28,3.18,3.26,3.17,3.17,23800,2.76542943619947,2.83499998805355,2.75673311721771,2.75673311721771,27367.901349894,0.0,1.0
2002-01-29,3.17,3.24,3.16,3.24,18100,2.75673311721771,2.81760735009003,2.74803679823595,2.81760735009003,20813.4039677765,0.0,1.0
2002-01-30,3.2,3.25,3.13,3.13,13700,2.78282207416299,2.82630366907179,2.72194784129068,2.72194784129068,15753.7919535104,0.0,1.0
2002-01-31,3.36,3.39,3.25,3.27,16900,2.92196317787114,2.94805213481642,2.82630366907179,2.84369630703531,19433.5097820676,0.0,1.0
2002-02-01,3.35,3.35,3.25,3.35,900,2.91326685888938,2.91326685888938,2.82630366907179,2.91326685888938,1034.9206392817,0.0,1.0
2002-02-04,3.15,3.39,3.15,3.35,15000,2.7393404792542,2.94805213481642,2.7393404792542,2.91326685888938,17248.6773213617,0.0,1.0
2002-02-05,3.15,3.19,3.15,3.15,5000,2.7393404792542,2.77412575518123,2.7393404792542,2.7393404792542,5749.55910712057,0.0,1.0
2002-02-06,3.15,3.29,3.15,3.19,1600,2.7393404792542,2.86108894499883,2.7393404792542,2.77412575518123,1839.85891427858,0.0,1.0
2002-02-07,3.2,3.2,3.12,3.15,2400,2.78282207416299,2.78282207416299,2.71325152230892,2.7393404792542,2759.78837141788,0.0,1.0
2002-02-08,3.25,3.25,3.12,3.2,3200,2.82630366907179,2.82630366907179,2.71325152230892,2.78282207416299,3679.71782855717,0.0,1.0
2002-02-11,3.2,3.25,3.12,3.24,5400,2.78282207416299,2.82630366907179,2.71325152230892,2.81760735009003,6209.52383569023,0.0,1.0
2002-02-12,3.15,3.15,3.15,3.15,1000,2.7393404792542,2.7393404792542,2.7393404792542,2.7393404792542,1149.91182142411,0.0,1.0
2002-02-13,3.15,3.26,3.15,3.15,3300,2.7393404792542,2.83499998805355,2.7393404792542,2.7393404792542,3794.70901069957,0.0,1.0
2002-02-14,3.26,3.26,3.2,3.2,1400,2.83499998805355,2.83499998805355,2.78282207416299,2.78282207416299,1609.87654999376,0.0,1.0
2002-02-15,3.24,3.3,3.24,3.3,8400,2.81760735009003,2.86978526398059,2.81760735009003,2.86978526398059,9659.25929996256,0.0,1.0
2002-02-19,3.26,3.27,3.26,3.27,8600,2.83499998805355,2.84369630703531,2.83499998805355,2.84369630703531,9889.24166424738,0.0,1.0
2002-02-20,3.3,3.3,3.23,3.3,8200,2.86978526398059,2.86978526398059,2.80891103110827,2.86978526398059,9429.27693567773,0.0,1.0
2002-02-21,3.27,3.3,3.23,3.3,11200,2.84369630703531,2.86978526398059,2.80891103110827,2.86978526398059,12879.0123999501,0.0,1.0
2002-02-22,3.29,3.3,3.29,3.29,10000,2.86108894499883,2.86978526398059,2.86108894499883,2.86108894499883,11499.1182142411,0.0,1.0
2002-02-25,3.38,3.38,3.29,3.29,15200,2.93935581583466,2.93935581583466,2.86108894499883,2.86108894499883,17478.6596856465,0.0,1.0
2002-02-26,3.37,3.37,3.32,3.32,1300,2.9306594968529,2.9306594968529,2.8871779019441,2.8871779019441,1494.88536785135,0.0,1.0
2002-02-27,3.32,3.35,3.32,3.35,3900,2.8871779019441,2.91326685888938,2.8871779019441,2.91326685888938,4484.65610355405,0.0,1.0
2002-02-28,3.28,3.33,3.28,3.33,13500,2.85239262601707,2.89587422092586,2.85239262601707,2.89587422092586,15523.8095892255,0.0,1.0
2002-03-01,3.3,3.36,3.3,3.3,10200,2.86978526398059,2.92196317787114,2.86978526398059,2.86978526398059,11729.100578526,0.0,1.0
2002-03-04,3.34,3.34,3.25,3.25,21200,2.90457053990762,2.90457053990762,2.82630366907179,2.82630366907179,24378.1306141913,0.0,1.0
2002-03-05,3.72,3.72,3.34,3.34,39400,3.23503066121448,3.23503066121448,2.90457053990762,2.90457053990762,45306.5257641101,0.0,1.0
2002-03-06,3.69,3.75,3.58,3.72,13400,3.2089417042692,3.26111961815976,3.11328219546985,3.23503066121448,15408.8184070831,0.0,1.0
2002-03-07,3.69,3.69,3.6,3.6,2600,3.2089417042692,3.2089417042692,3.13067483343337,3.13067483343337,2989.7707357027,0.0,1.0
2002-03-08,3.7,3.75,3.54,3.75,4700,3.21763802325096,3.26111961815976,3.07849691954281,3.26111961815976,5404.58556069334,0.0,1.0
2002-03-11,3.7,3.85,3.59,3.75,36000,3.21763802325096,3.34808280797735,3.12197851445161,3.26111961815976,41396.8255712681,0.0,1.0
2002-03-12,3.73,3.73,3.585,3.585,23600,3.24372698019624,3.24372698019624,3.11763035496073,3.11763035496073,27137.9189856091,0.0,1.0
2002-03-13,3.7,3.7,3.42,3.7,6500,3.21763802325096,3.21763802325096,2.9741410917617,3.21763802325096,7474.42683925675,0.0,1.0
2002-03-14,3.6,3.69,3.5,3.69,1200,3.13067483343337,3.2089417042692,3.04371164361577,3.2089417042692,1379.89418570894,0.0,1.0
2002-03-15,3.7,3.72,3.55,3.55,4200,3.21763802325096,3.23503066121448,3.08719323852457,3.08719323852457,4829.62964998128,0.0,1.0
2002-03-18,3.71,3.71,3.71,3.71,500,3.22633434223272,3.22633434223272,3.22633434223272,3.22633434223272,574.955910712057,0.0,1.0
2002-03-19,3.89,3.9,3.72,3.72,22700,3.38286808390439,3.39156440288615,3.23503066121448,3.23503066121448,26102.9983463274,0.0,1.0
2002-03-20,3.89,3.94,3.68,3.94,17500,3.38286808390439,3.42634967881318,3.20024538528744,3.42634967881318,20123.456874922,0.0,1.0
2002-03-21,3.82,3.9,3.8,3.9,15500,3.32199385103207,3.39156440288615,3.30460121306855,3.39156440288615,17823.6332320738,0.0,1.0
2002-03-22,3.9,3.9,3.7,3.85,24900,3.39156440288615,3.39156440288615,3.21763802325096,3.34808280797735,28632.8043534604,0.0,1.0
2002-03-25,3.85,3.9,3.85,3.85,6900,3.34808280797735,3.39156440288615,3.34808280797735,3.34808280797735,7934.39156782639,0.0,1.0
2002-03-26,3.9,3.95,3.8,3.85,12200,3.39156440288615,3.43504599779494,3.30460121306855,3.34808280797735,14028.9242213742,0.0,1.0
2002-03-27,3.8,3.9,3.8,3.89,5100,3.30460121306855,3.39156440288615,3.30460121306855,3.38286808390439,5864.55028926299,0.0,1.0
2002-03-28,3.8,3.8,3.67,3.75,5100,3.30460121306855,3.30460121306855,3.19154906630568,3.26111961815976,5864.55028926299,0.0,1.0
2002-04-01,3.8,3.8,3.71,3.8,700,3.30460121306855,3.30460121306855,3.22633434223272,3.30460121306855,804.938274996881,0.0,1.0
2002-04-02,3.7,3.75,3.51,3.7,15200,3.21763802325096,3.26111961815976,3.05240796259753,3.21763802325096,17478.6596856465,0.0,1.0
2002-04-03,3.85,3.95,3.7,3.7,6300,3.34808280797735,3.43504599779494,3.21763802325096,3.21763802325096,7244.44447497193,0.0,1.0
2002-04-04,3.85,3.95,3.85,3.85,3400,3.34808280797735,3.43504599779494,3.34808280797735,3.34808280797735,3909.70019284199,0.0,1.0
2002-04-05,3.85,3.85,3.751,3.85,1900,3.34808280797735,3.34808280797735,3.26198925005793,3.34808280797735,2184.83246070582,0.0,1.0
2002-04-08,3.85,3.85,3.85,3.85,0,3.34808280797735,3.34808280797735,3.34808280797735,3.34808280797735,0,0.0,1.0
2002-04-09,3.7,3.89,3.6,3.8,8100,3.21763802325096,3.38286808390439,3.13067483343337,3.30460121306855,9314.28575353533,0.0,1.0
2002-04-10,3.7,3.8,3.7,3.75,2800,3.21763802325096,3.30460121306855,3.21763802325096,3.26111961815976,3219.75309998752,0.0,1.0
2002-04-11,3.81,3.81,3.75,3.75,2000,3.31329753205031,3.31329753205031,3.26111961815976,3.26111961815976,2299.82364284823,0.0,1.0
2002-04-12,3.52,3.7,3.52,3.7,5200,3.06110428157929,3.21763802325096,3.06110428157929,3.21763802325096,5979.5414714054,0.0,1.0
2002-04-15,3.58,3.59,3.58,3.59,1100,3.11328219546985,3.12197851445161,3.11328219546985,3.12197851445161,1264.90300356653,0.0,1.0
2002-04-16,3.8,3.8,3.52,3.52,4900,3.30460121306855,3.30460121306855,3.06110428157929,3.06110428157929,5634.56792497817,0.0,1.0
2002-04-17,3.71,3.71,3.71,3.71,600,3.22633434223272,3.22633434223272,3.22633434223272,3.22633434223272,689.947092854469,0.0,1.0
2002-04-18,3.71,3.71,3.71,3.71,0,3.22633434223272,3.22633434223272,3.22633434223272,3.22633434223272,0,0.0,1.0
2002-04-19,3.61,3.849,3.61,3.849,1500,3.13937115241513,3.34721317607917,3.13937115241513,3.34721317607917,1724.86773213617,0.0,1.0
2002-04-22,3.61,3.61,3.61,3.61,0,3.13937115241513,3.13937115241513,3.13937115241513,3.13937115241513,0,0.0,1.0
2002-04-23,3.51,3.53,3.51,3.53,3300,3.05240796259753,3.06980060056105,3.05240796259753,3.06980060056105,3794.70901069958,0.0,1.0
2002-04-24,3.6,3.65,3.6,3.65,1600,3.13067483343337,3.17415642834216,3.13067483343337,3.17415642834216,1839.85891427858,0.0,1.0
2002-04-25,3.6,3.601,3.5,3.5,800,3.13067483343337,3.13154446533154,3.04371164361577,3.04371164361577,919.929457139291,0.0,1.0
2002-04-26,3.51,3.51,3.5,3.5,2800,3.05240796259753,3.05240796259753,3.04371164361577,3.04371164361577,3219.75309998752,0.0,1.0
2002-04-29,3.5,3.55,3.46,3.51,4200,3.04371164361577,3.08719323852457,3.00892636768874,3.05240796259753,4829.62964998129,0.0,1.0
2002-04-30,3.4,3.5,3.25,3.5,7500,2.95674845379818,3.04371164361577,2.82630366907179,3.04371164361577,8624.33866068086,0.0,1.0
2002-05-01,3.45,3.45,3.41,3.41,500,3.00023004870698,3.00023004870698,2.96544477277994,2.96544477277994,574.955910712057,0.0,1.0
2002-05-02,3.4,3.5,3.4,3.4,1600,2.95674845379818,3.04371164361577,2.95674845379818,2.95674845379818,1839.85891427858,0.0,1.0
2002-05-03,3.3,3.32,3.3,3.3,1600,2.86978526398059,2.8871779019441,2.86978526398059,2.86978526398059,1839.85891427858,0.0,1.0
2002-05-06,3.25,3.25,3.1,3.21,3600,2.82630366907179,2.82630366907179,2.6958588843454,2.79151839314475,4139.68255712681,0.0,1.0
2002-05-07,3.3,3.3,3.3,3.3,600,2.86978526398059,2.86978526398059,2.86978526398059,2.86978526398059,689.947092854468,0.0,1.0
2002-05-08,3.35,3.35,2.66,3.15,28200,2.91326685888938,2.91326685888938,2.31322084914799,2.7393404792542,32427.5133641601,0.0,1.0
2002-05-09,3.25,3.3,3.25,3.3,1500,2.82630366907179,2.86978526398059,2.82630366907179,2.86978526398059,1724.86773213617,0.0,1.0
2002-05-10,3.25,3.25,3.25,3.25,500,2.82630366907179,2.82630366907179,2.82630366907179,2.82630366907179,574.955910712057,0.0,1.0
2002-05-13,3.1,3.25,3.1,3.25,2000,2.6958588843454,2.82630366907179,2.6958588843454,2.82630366907179,2299.82364284823,0.0,1.0
2002-05-14,3.18,3.25,3.18,3.25,700,2.76542943619947,2.82630366907179,2.76542943619947,2.82630366907179,804.938274996881,0.0,1.0
2002-05-15,3.25,3.25,1.29,1.29,500,2.82630366907179,2.82630366907179,1.12182514864696,1.12182514864696,574.955910712057,0.0,1.0
2002-05-16,3.25,3.3,3.25,3.3,1000,2.82630366907179,2.86978526398059,2.82630366907179,2.86978526398059,1149.91182142411,0.0,1.0
2002-05-17,3.15,3.18,3.15,3.18,700,2.7393404792542,2.76542943619947,2.7393404792542,2.76542943619947,804.938274996879,0.0,1.0
2002-05-20,3.15,3.15,3.15,3.15,0,2.7393404792542,2.7393404792542,2.7393404792542,2.7393404792542,0,0.0,1.0
2002-05-21,2.969,3.12,2.95,3.12,4700,2.58193710568435,2.71325152230892,2.56541409961901,2.71325152230892,5404.58556069334,0.0,1.0
2002-05-22,3.0,3.03,2.7,2.96,29600,2.60889569452781,2.63498465147308,2.34800612507502,2.57411041860077,34037.3899141537,0.0,1.0
2002-05-23,3.13,3.13,3.08,3.08,10800,2.72194784129068,2.72194784129068,2.67846624638188,2.67846624638188,12419.0476713804,0.0,1.0
2002-05-24,3.1,3.1,3.05,3.06,3000,2.6958588843454,2.6958588843454,2.6523772894366,2.66107360841836,3449.73546427234,0.0,1.0
2002-05-28,3.0,3.13,3.0,3.01,3100,2.60889569452781,2.72194784129068,2.60889569452781,2.61759201350956,3564.72664641475,0.0,1.0
2002-05-29,2.85,3.025,2.85,3.0,4600,2.47845090980141,2.6306364919822,2.47845090980141,2.60889569452781,5289.59437855094,0.0,1.0
2002-05-30,2.85,2.9,2.85,2.9,1100,2.47845090980141,2.52193250471021,2.47845090980141,2.52193250471021,1264.90300356653,0.0,1.0
2002-05-31,3.0,3.1,3.0,3.1,200,2.60889569452781,2.6958588843454,2.60889569452781,2.6958588843454,229.982364284823,0.0,1.0
2002-06-03,3.2,3.2,3.2,3.2,100,2.78282207416299,2.78282207416299,2.78282207416299,2.78282207416299,114.991182142412,0.0,1.0
2002-06-04,3.2,3.2,3.2,3.2,0,2.78282207416299,2.78282207416299,2.78282207416299,2.78282207416299,0,0.0,1.0
2002-06-05,3.1,3.1,3.1,3.1,2500,2.6958588843454,2.6958588843454,2.6958588843454,2.6958588843454,2874.77955356029,0.0,1.0
2002-06-06,3.1,3.1,3.1,3.1,0,2.6958588843454,2.6958588843454,2.6958588843454,2.6958588843454,0,0.0,1.0
2002-06-07,3.0,3.0,2.81,2.9,4200,2.60889569452781,2.60889569452781,2.44366563387438,2.52193250471021,4829.62964998127,0.0,1.0
2002-06-10,2.95,2.95,2.95,2.95,100,2.56541409961901,2.56541409961901,2.56541409961901,2.56541409961901,114.991182142411,0.0,1.0
2002-06-11,2.95,2.95,2.95,2.95,100,2.56541409961901,2.56541409961901,2.56541409961901,2.56541409961901,114.991182142411,0.0,1.0
2002-06-12,2.97,2.98,2.66,2.98,7500,2.58280673758253,2.59150305656429,2.31322084914799,2.59150305656429,8624.33866068085,0.0,1.0
2002-06-13,2.96,2.98,2.82,2.85,8500,2.57411041860077,2.59150305656429,2.45236195285614,2.47845090980141,9774.25048210497,0.0,1.0
2002-06-14,2.92,2.92,2.91,2.91,2400,2.53932514267373,2.53932514267373,2.53062882369197,2.53062882369197,2759.78837141788,0.0,1.0
2002-06-17,2.92,2.92,2.72,2.91,1500,2.53932514267373,2.53932514267373,2.36539876303854,2.53062882369197,1724.86773213617,0.0,1.0
2002-06-18,2.9,3.049,2.9,3.049,600,2.52193250471021,2.65150765753843,2.52193250471021,2.65150765753843,689.947092854469,0.0,1.0
2002-06-19,2.99,2.99,2.99,2.99,1000,2.60019937554605,2.60019937554605,2.60019937554605,2.60019937554605,1149.91182142411,0.0,1.0
2002-06-20,2.75,2.9,2.75,2.9,6000,2.39148771998382,2.52193250471021,2.39148771998382,2.52193250471021,6899.47092854469,0.0,1.0
2002-06-21,2.75,2.75,2.5,2.65,3300,2.39148771998382,2.39148771998382,2.17407974543984,2.30452453016623,3794.70901069958,0.0,1.0
2002-06-24,2.6,2.8,2.25,2.8,12500,2.26104293525743,2.43496931489262,1.95667177089585,2.43496931489262,14373.8977678014,0.0,1.0
2002-06-25,2.6,2.601,2.51,2.51,1900,2.26104293525743,2.26191256715561,2.1827760644216,2.1827760644216,2184.83246070582,0.0,1.0
2002-06-26,2.5,2.6,2.5,2.6,4900,2.17407974543984,2.26104293525743,2.17407974543984,2.26104293525743,5634.56792497816,0.0,1.0
2002-06-27,2.6,2.6,2.4,2.5,7300,2.26104293525743,2.26104293525743,2.08711655562224,2.17407974543984,8394.35629639604,0.0,1.0
2002-06-28,2.4,2.4,2.4,2.4,1000,2.08711655562224,2.08711655562224,2.08711655562224,2.08711655562224,1149.91182142412,0.0,1.0
2002-07-01,2.4,2.4,2.4,2.4,500,2.08711655562224,2.08711655562224,2.08711655562224,2.08711655562224,574.955910712059,0.0,1.0
2002-07-02,2.35,2.4,2.35,2.4,4300,2.04363496071345,2.08711655562224,2.04363496071345,2.08711655562224,4944.62083212369,0.0,1.0
2002-07-03,2.3,2.31,2.1,2.31,20900,2.00015336580465,2.00884968478641,1.82622698616946,2.00884968478641,24033.157067764,0.0,1.0
2002-07-05,2.25,2.25,2.101,2.101,2200,1.95667177089585,1.95667177089585,1.82709661806764,1.82709661806764,2529.80600713306,0.0,1.0
2002-07-08,2.25,2.25,2.25,2.25,0,1.95667177089585,1.95667177089585,1.95667177089585,1.95667177089585,0,0.0,1.0
2002-07-09,2.1,2.1,2.1,2.1,7800,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,8969.31220710811,0.0,1.0
2002-07-10,2.06,2.06,2.06,2.06,300,1.79144171024243,1.79144171024243,1.79144171024243,1.79144171024243,344.973546427234,0.0,1.0
2002-07-11,2.02,2.05,2.01,2.05,4600,1.75665643431539,1.78274539126067,1.74796011533363,1.78274539126067,5289.59437855093,0.0,1.0
2002-07-12,2.02,2.02,2.02,2.02,800,1.75665643431539,1.75665643431539,1.75665643431539,1.75665643431539,919.929457139291,0.0,1.0
2002-07-15,2.061,2.061,2.06,2.06,1600,1.7923113421406,1.7923113421406,1.79144171024243,1.79144171024243,1839.85891427859,0.0,1.0
2002-07-16,2.061,2.061,2.061,2.061,0,1.7923113421406,1.7923113421406,1.7923113421406,1.7923113421406,0,0.0,1.0
2002-07-17,2.15,2.2,2.06,2.06,9200,1.86970858107826,1.91319017598706,1.79144171024243,1.79144171024243,10579.1887571019,0.0,1.0
2002-07-18,2.07,2.07,2.07,2.07,2000,1.80013802922419,1.80013802922419,1.80013802922419,1.80013802922419,2299.82364284822,0.0,1.0
2002-07-19,2.07,2.07,2.07,2.07,0,1.80013802922419,1.80013802922419,1.80013802922419,1.80013802922419,0,0.0,1.0
2002-07-22,2.06,2.07,2.06,2.07,3000,1.79144171024243,1.80013802922419,1.79144171024243,1.80013802922419,3449.73546427234,0.0,1.0
2002-07-23,2.06,2.06,2.06,2.06,0,1.79144171024243,1.79144171024243,1.79144171024243,1.79144171024243,0,0.0,1.0
2002-07-24,2.15,2.15,2.15,2.15,1000,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,1149.91182142412,0.0,1.0
2002-07-25,2.15,2.15,2.15,2.15,0,1.86970858107826,1.86970858107826,1.86970858107826,1.86970858107826,0,0.0,1.0
2002-07-26,2.05,2.05,2.05,2.05,4000,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,4599.64728569645,0.0,1.0
2002-07-29,2.1,2.1,1.95,2.06,6600,1.82622698616946,1.82622698616946,1.69578220144307,1.79144171024243,7589.41802139917,0.0,1.0
2002-07-30,2.1,2.1,2.1,2.1,0,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,0,0.0,1.0
2002-07-31,2.1,2.1,2.1,2.1,3200,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,3679.71782855718,0.0,1.0
2002-08-01,2.1,2.1,2.1,2.1,0,1.82622698616946,1.82622698616946,1.82622698616946,1.82622698616946,0,0.0,1.0
2002-08-02,2.02,2.1,2.02,2.1,1500,1.75665643431539,1.82622698616946,1.75665643431539,1.82622698616946,1724.86773213617,0.0,1.0
2002-08-05,2.02,2.02,2.02,2.02,0,1.75665643431539,1.75665643431539,1.75665643431539,1.75665643431539,0,0.0,1.0
2002-08-06,2.14,2.14,2.14,2.14,600,1.8610122620965,1.8610122620965,1.8610122620965,1.8610122620965,689.947092854469,0.0,1.0
2002-08-07,2.051,2.15,2.05,2.05,2900,1.78361502315884,1.86970858107826,1.78274539126067,1.78274539126067,3334.74428212994,0.0,1.0
2002-08-08,2.051,2.051,2.051,2.051,0,1.78361502315884,1.78361502315884,1.78361502315884,1.78361502315884,0,0.0,1.0
2002-08-09,1.96,2.05,1.96,2.05,7700,1.70447852042483,1.78274539126067,1.70447852042483,1.78274539126067,8854.3210249657,0.0,1.0
2002-08-12,1.91,1.92,1.91,1.92,2800,1.66099692551604,1.6696932444978,1.66099692551604,1.6696932444978,3219.75309998751,0.0,1.0
2002-08-13,2.0,2.0,2.0,2.0,100,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,114.991182142412,0.0,1.0
2002-08-14,1.92,1.93,1.92,1.93,600,1.6696932444978,1.67838956347955,1.6696932444978,1.67838956347955,689.947092854467,0.0,1.0
2002-08-15,1.95,1.95,1.92,1.92,2100,1.69578220144307,1.69578220144307,1.6696932444978,1.6696932444978,2414.81482499065,0.0,1.0
2002-08-16,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2002-08-19,2.17,2.17,1.75,2.03,10100,1.88710121904178,1.88710121904178,1.52185582180789,1.76535275329715,11614.1093963836,0.0,1.0
2002-08-20,1.82,1.82,1.82,1.82,200,1.5827300546802,1.5827300546802,1.5827300546802,1.5827300546802,229.982364284823,0.0,1.0
2002-08-21,1.81,1.81,1.81,1.81,2400,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,2759.78837141788,0.0,1.0
2002-08-22,1.821,1.821,1.82,1.82,1100,1.58359968657838,1.58359968657838,1.5827300546802,1.5827300546802,1264.90300356652,0.0,1.0
2002-08-23,1.821,1.821,1.821,1.821,0,1.58359968657838,1.58359968657838,1.58359968657838,1.58359968657838,0,0.0,1.0
2002-08-26,1.81,1.82,1.81,1.82,2000,1.57403373569844,1.5827300546802,1.57403373569844,1.5827300546802,2299.82364284823,0.0,1.0
2002-08-27,1.81,1.81,1.81,1.81,100,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,114.991182142412,0.0,1.0
2002-08-28,1.81,1.81,1.81,1.81,1500,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,1724.86773213618,0.0,1.0
2002-08-29,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2002-08-30,2.2,2.2,1.77,1.8,6500,1.91319017598706,1.91319017598706,1.5392484597714,1.56533741671668,7474.42683925674,0.0,1.0
2002-09-03,2.2,2.2,2.2,2.2,0,1.91319017598706,1.91319017598706,1.91319017598706,1.91319017598706,0,0.0,1.0
2002-09-04,2.2,2.2,2.2,2.2,0,1.91319017598706,1.91319017598706,1.91319017598706,1.91319017598706,0,0.0,1.0
2002-09-05,2.2,2.2,2.2,2.2,0,1.91319017598706,1.91319017598706,1.91319017598706,1.91319017598706,0,0.0,1.0
2002-09-06,2.2,2.2,2.2,2.2,0,1.91319017598706,1.91319017598706,1.91319017598706,1.91319017598706,0,0.0,1.0
2002-09-09,1.8,1.81,1.8,1.81,10000,1.56533741671668,1.57403373569844,1.56533741671668,1.57403373569844,11499.1182142412,0.0,1.0
2002-09-10,2.19,2.19,2.19,2.19,2500,1.9044938570053,1.9044938570053,1.9044938570053,1.9044938570053,2874.77955356028,0.0,1.0
2002-09-11,1.9,1.91,1.9,1.91,1700,1.65230060653428,1.66099692551604,1.65230060653428,1.66099692551604,1954.85009642099,0.0,1.0
2002-09-12,1.85,1.85,1.85,1.85,4500,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,5174.60319640852,0.0,1.0
2002-09-13,1.8,1.82,1.8,1.82,2000,1.56533741671668,1.5827300546802,1.56533741671668,1.5827300546802,2299.82364284823,0.0,1.0
2002-09-16,1.98,1.98,1.98,1.98,400,1.72187115838835,1.72187115838835,1.72187115838835,1.72187115838835,459.964728569646,0.0,1.0
2002-09-17,1.87,1.87,1.87,1.87,400,1.626211649589,1.626211649589,1.626211649589,1.626211649589,459.964728569646,0.0,1.0
2002-09-18,1.87,1.87,1.87,1.87,0,1.626211649589,1.626211649589,1.626211649589,1.626211649589,0,0.0,1.0
2002-09-19,1.89,1.89,1.89,1.89,1500,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,1724.86773213617,0.0,1.0
2002-09-20,1.89,1.89,1.89,1.89,0,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,0,0.0,1.0
2002-09-23,1.89,1.89,1.89,1.89,0,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,0,0.0,1.0
2002-09-24,1.89,1.9,1.89,1.9,1500,1.64360428755252,1.65230060653428,1.64360428755252,1.65230060653428,1724.86773213617,0.0,1.0
2002-09-25,1.88,1.89,1.88,1.89,6200,1.63490796857076,1.64360428755252,1.63490796857076,1.64360428755252,7129.4532928295,0.0,1.0
2002-09-26,1.87,1.87,1.87,1.87,100,1.626211649589,1.626211649589,1.626211649589,1.626211649589,114.991182142411,0.0,1.0
2002-09-27,1.86,1.86,1.86,1.86,5900,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,6784.47974640227,0.0,1.0
2002-09-30,1.81,1.81,1.81,1.81,100,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,114.991182142412,0.0,1.0
2002-10-01,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2002-10-02,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2002-10-03,1.86,2.0,1.86,1.9,2700,1.61751533060724,1.73926379635187,1.61751533060724,1.65230060653428,3104.76191784511,0.0,1.0
2002-10-04,2.14,2.14,2.14,2.14,1800,1.8610122620965,1.8610122620965,1.8610122620965,1.8610122620965,2069.84127856341,0.0,1.0
2002-10-07,1.94,1.94,1.94,1.94,200,1.68708588246131,1.68708588246131,1.68708588246131,1.68708588246131,229.982364284824,0.0,1.0
2002-10-08,2.0,2.01,2.0,2.01,3900,1.73926379635187,1.74796011533363,1.73926379635187,1.74796011533363,4484.65610355405,0.0,1.0
2002-10-09,2.0,2.0,2.0,2.0,1000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,1149.91182142412,0.0,1.0
2002-10-10,2.02,2.07,2.0,2.03,7800,1.75665643431539,1.80013802922419,1.73926379635187,1.76535275329715,8969.31220710809,0.0,1.0
2002-10-11,2.02,2.02,2.02,2.02,2200,1.75665643431539,1.75665643431539,1.75665643431539,1.75665643431539,2529.80600713305,0.0,1.0
2002-10-14,1.96,2.03,1.96,2.03,3000,1.70447852042483,1.76535275329715,1.70447852042483,1.76535275329715,3449.73546427235,0.0,1.0
2002-10-15,1.96,1.96,1.96,1.96,0,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,0,0.0,1.0
2002-10-16,1.96,1.96,1.96,1.96,500,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,574.955910712058,0.0,1.0
2002-10-17,1.96,1.96,1.96,1.96,0,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,0,0.0,1.0
2002-10-18,1.96,1.96,1.96,1.96,0,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,0,0.0,1.0
2002-10-21,1.931,1.931,1.93,1.93,4200,1.67925919537773,1.67925919537773,1.67838956347955,1.67838956347955,4829.62964998129,0.0,1.0
2002-10-22,1.93,1.93,1.93,1.93,1500,1.67838956347955,1.67838956347955,1.67838956347955,1.67838956347955,1724.86773213618,0.0,1.0
2002-10-23,1.93,1.93,1.93,1.93,0,1.67838956347955,1.67838956347955,1.67838956347955,1.67838956347955,0,0.0,1.0
2002-10-24,1.85,1.93,1.85,1.93,4000,1.60881901162548,1.67838956347955,1.60881901162548,1.67838956347955,4599.64728569646,0.0,1.0
2002-10-25,1.85,1.85,1.85,1.85,4500,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,5174.60319640852,0.0,1.0
2002-10-28,1.9,1.9,1.8,1.8,16200,1.65230060653428,1.65230060653428,1.56533741671668,1.56533741671668,18628.5715070706,0.0,1.0
2002-10-29,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2002-10-30,2.01,2.189,1.75,1.8,89700,1.74796011533363,1.90362422510712,1.52185582180789,1.56533741671668,103147.090381743,0.0,1.0
2002-10-31,1.97,2.01,1.91,2.01,11700,1.71317483940659,1.74796011533363,1.66099692551604,1.74796011533363,13453.9683106622,0.0,1.0
2002-11-01,2.07,2.07,2.01,2.01,1200,1.80013802922419,1.80013802922419,1.74796011533363,1.74796011533363,1379.89418570893,0.0,1.0
2002-11-04,2.07,2.07,2.07,2.07,0,1.80013802922419,1.80013802922419,1.80013802922419,1.80013802922419,0,0.0,1.0
2002-11-05,1.961,2.015,1.95,2.015,5600,1.70534815232301,1.75230827482451,1.69578220144307,1.75230827482451,6439.50619997504,0.0,1.0
2002-11-06,1.96,1.96,1.96,1.96,1000,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,1149.91182142412,0.0,1.0
2002-11-07,1.96,1.96,1.96,1.96,0,1.70447852042483,1.70447852042483,1.70447852042483,1.70447852042483,0,0.0,1.0
2002-11-08,2.07,2.07,2.06,2.06,3300,1.80013802922419,1.80013802922419,1.79144171024243,1.79144171024243,3794.70901069957,0.0,1.0
2002-11-11,2.07,2.07,2.07,2.07,0,1.80013802922419,1.80013802922419,1.80013802922419,1.80013802922419,0,0.0,1.0
2002-11-12,2.07,2.07,2.07,2.07,0,1.80013802922419,1.80013802922419,1.80013802922419,1.80013802922419,0,0.0,1.0
2002-11-13,2.0,2.01,2.0,2.01,5600,1.73926379635187,1.74796011533363,1.73926379635187,1.74796011533363,6439.50619997504,0.0,1.0
2002-11-14,1.98,2.0,1.98,2.0,4600,1.72187115838835,1.73926379635187,1.72187115838835,1.73926379635187,5289.59437855093,0.0,1.0
2002-11-15,2.0,2.0,1.99,1.99,1200,1.73926379635187,1.73926379635187,1.73056747737011,1.73056747737011,1379.89418570894,0.0,1.0
2002-11-18,2.0,2.01,2.0,2.01,5000,1.73926379635187,1.74796011533363,1.73926379635187,1.74796011533363,5749.55910712058,0.0,1.0
2002-11-19,1.99,2.0,1.99,2.0,3300,1.73056747737011,1.73926379635187,1.73056747737011,1.73926379635187,3794.70901069958,0.0,1.0
2002-11-20,2.05,2.05,2.05,2.05,1000,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,1149.91182142411,0.0,1.0
2002-11-21,1.98,1.98,1.98,1.98,200,1.72187115838835,1.72187115838835,1.72187115838835,1.72187115838835,229.982364284823,0.0,1.0
2002-11-22,2.01,2.07,2.01,2.05,4000,1.74796011533363,1.80013802922419,1.74796011533363,1.78274539126067,4599.64728569646,0.0,1.0
2002-11-25,2.02,2.02,2.01,2.01,4400,1.75665643431539,1.75665643431539,1.74796011533363,1.74796011533363,5059.6120142661,0.0,1.0
2002-11-26,2.01,2.01,2.01,2.01,3500,1.74796011533363,1.74796011533363,1.74796011533363,1.74796011533363,4024.6913749844,0.0,1.0
2002-11-27,2.01,2.01,2.01,2.01,4000,1.74796011533363,1.74796011533363,1.74796011533363,1.74796011533363,4599.64728569646,0.0,1.0
2002-11-29,1.98,2.02,1.98,2.0,5000,1.72187115838835,1.75665643431539,1.72187115838835,1.73926379635187,5749.55910712058,0.0,1.0
2002-12-02,1.98,1.98,1.98,1.98,5400,1.72187115838835,1.72187115838835,1.72187115838835,1.72187115838835,6209.52383569023,0.0,1.0
2002-12-03,1.98,1.98,1.98,1.98,900,1.72187115838835,1.72187115838835,1.72187115838835,1.72187115838835,1034.9206392817,0.0,1.0
2002-12-04,1.97,1.97,1.97,1.97,100,1.71317483940659,1.71317483940659,1.71317483940659,1.71317483940659,114.991182142412,0.0,1.0
2002-12-05,1.97,1.97,1.97,1.97,0,1.71317483940659,1.71317483940659,1.71317483940659,1.71317483940659,0,0.0,1.0
2002-12-06,2.08,2.14,2.051,2.051,800,1.80883434820594,1.8610122620965,1.78361502315884,1.78361502315884,919.929457139295,0.0,1.0
2002-12-09,2.08,2.08,2.08,2.08,0,1.80883434820594,1.80883434820594,1.80883434820594,1.80883434820594,0,0.0,1.0
2002-12-10,1.95,1.98,1.95,1.98,1100,1.69578220144307,1.72187115838835,1.69578220144307,1.72187115838835,1264.90300356653,0.0,1.0
2002-12-11,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2002-12-12,1.95,1.96,1.95,1.96,2000,1.69578220144307,1.70447852042483,1.69578220144307,1.70447852042483,2299.82364284823,0.0,1.0
2002-12-13,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2002-12-16,1.901,1.96,1.9,1.96,7700,1.65317023843245,1.70447852042483,1.65230060653428,1.70447852042483,8854.3210249657,0.0,1.0
2002-12-17,1.909,1.909,1.9,1.9,5300,1.66012729361786,1.66012729361786,1.65230060653428,1.65230060653428,6094.53265354781,0.0,1.0
2002-12-18,1.909,1.909,1.909,1.909,0,1.66012729361786,1.66012729361786,1.66012729361786,1.66012729361786,0,0.0,1.0
2002-12-19,1.9,1.9,1.9,1.9,2200,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,2529.80600713305,0.0,1.0
2002-12-20,1.87,1.89,1.87,1.89,1000,1.626211649589,1.64360428755252,1.626211649589,1.64360428755252,1149.91182142411,0.0,1.0
2002-12-23,1.85,1.86,1.85,1.86,4200,1.60881901162548,1.61751533060724,1.60881901162548,1.61751533060724,4829.62964998128,0.0,1.0
2002-12-24,1.86,1.87,1.86,1.87,1600,1.61751533060724,1.626211649589,1.61751533060724,1.626211649589,1839.85891427858,0.0,1.0
2002-12-26,1.86,1.86,1.86,1.86,0,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,0,0.0,1.0
2002-12-27,1.88,1.88,1.88,1.88,800,1.63490796857076,1.63490796857076,1.63490796857076,1.63490796857076,919.929457139291,0.0,1.0
2002-12-30,1.85,1.87,1.85,1.87,1100,1.60881901162548,1.626211649589,1.60881901162548,1.626211649589,1264.90300356653,0.0,1.0
2002-12-31,1.85,1.87,1.85,1.87,2600,1.60881901162548,1.626211649589,1.60881901162548,1.626211649589,2989.7707357027,0.0,1.0
2003-01-02,1.92,1.93,1.92,1.93,1100,1.6696932444978,1.67838956347955,1.6696932444978,1.67838956347955,1264.90300356652,0.0,1.0
2003-01-03,1.92,1.92,1.92,1.92,0,1.6696932444978,1.6696932444978,1.6696932444978,1.6696932444978,0,0.0,1.0
2003-01-06,1.92,1.92,1.92,1.92,100,1.6696932444978,1.6696932444978,1.6696932444978,1.6696932444978,114.991182142411,0.0,1.0
2003-01-07,1.92,1.92,1.92,1.92,100,1.6696932444978,1.6696932444978,1.6696932444978,1.6696932444978,114.991182142411,0.0,1.0
2003-01-08,1.85,1.92,1.85,1.88,5700,1.60881901162548,1.6696932444978,1.60881901162548,1.63490796857076,6554.49738211746,0.0,1.0
2003-01-09,1.86,1.86,1.86,1.86,100,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,114.991182142411,0.0,1.0
2003-01-10,1.86,1.86,1.86,1.86,1100,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,1264.90300356653,0.0,1.0
2003-01-13,1.88,1.89,1.85,1.87,4800,1.63490796857076,1.64360428755252,1.60881901162548,1.626211649589,5519.57674283574,0.0,1.0
2003-01-14,1.9,1.9,1.89,1.9,1200,1.65230060653428,1.65230060653428,1.64360428755252,1.65230060653428,1379.89418570894,0.0,1.0
2003-01-15,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-01-16,1.91,1.91,1.91,1.91,100,1.66099692551604,1.66099692551604,1.66099692551604,1.66099692551604,114.991182142411,0.0,1.0
2003-01-17,1.91,1.91,1.91,1.91,0,1.66099692551604,1.66099692551604,1.66099692551604,1.66099692551604,0,0.0,1.0
2003-01-21,1.91,1.91,1.91,1.91,300,1.66099692551604,1.66099692551604,1.66099692551604,1.66099692551604,344.973546427234,0.0,1.0
2003-01-22,1.91,1.91,1.91,1.91,100,1.66099692551604,1.66099692551604,1.66099692551604,1.66099692551604,114.991182142411,0.0,1.0
2003-01-23,1.86,1.92,1.86,1.92,1300,1.61751533060724,1.6696932444978,1.61751533060724,1.6696932444978,1494.88536785135,0.0,1.0
2003-01-24,1.86,1.86,1.86,1.86,0,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,0,0.0,1.0
2003-01-27,1.9,1.9,1.9,1.9,100,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,114.991182142411,0.0,1.0
2003-01-28,1.86,1.87,1.86,1.87,200,1.61751533060724,1.626211649589,1.61751533060724,1.626211649589,229.982364284823,0.0,1.0
2003-01-29,1.86,1.87,1.86,1.87,8500,1.61751533060724,1.626211649589,1.61751533060724,1.626211649589,9774.25048210497,0.0,1.0
2003-01-30,1.929,1.929,1.929,1.929,200,1.67751993158138,1.67751993158138,1.67751993158138,1.67751993158138,229.982364284823,0.0,1.0
2003-01-31,1.89,1.91,1.89,1.91,1400,1.64360428755252,1.66099692551604,1.64360428755252,1.66099692551604,1609.87654999376,0.0,1.0
2003-02-03,1.89,1.89,1.89,1.89,100,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,114.991182142411,0.0,1.0
2003-02-04,1.9,1.9,1.9,1.9,500,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,574.955910712056,0.0,1.0
2003-02-05,1.9,1.901,1.89,1.901,4500,1.65230060653428,1.65317023843245,1.64360428755252,1.65317023843245,5174.60319640851,0.0,1.0
2003-02-06,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-02-07,1.9,1.9,1.9,1.9,600,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,689.947092854468,0.0,1.0
2003-02-10,1.89,1.9,1.89,1.9,700,1.64360428755252,1.65230060653428,1.64360428755252,1.65230060653428,804.938274996879,0.0,1.0
2003-02-11,1.87,1.94,1.87,1.91,3300,1.626211649589,1.68708588246131,1.626211649589,1.66099692551604,3794.70901069958,0.0,1.0
2003-02-12,1.87,1.87,1.87,1.87,0,1.626211649589,1.626211649589,1.626211649589,1.626211649589,0,0.0,1.0
2003-02-13,1.87,1.87,1.87,1.87,0,1.626211649589,1.626211649589,1.626211649589,1.626211649589,0,0.0,1.0
2003-02-14,1.85,1.86,1.85,1.86,7900,1.60881901162548,1.61751533060724,1.60881901162548,1.61751533060724,9084.30338925051,0.0,1.0
2003-02-18,1.8,1.88,1.8,1.85,4300,1.56533741671668,1.63490796857076,1.56533741671668,1.60881901162548,4944.6208321237,0.0,1.0
2003-02-19,1.8,1.87,1.8,1.87,1400,1.56533741671668,1.626211649589,1.56533741671668,1.626211649589,1609.87654999376,0.0,1.0
2003-02-20,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2003-02-21,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2003-02-24,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2003-02-25,1.7,1.82,1.7,1.82,11100,1.47837422689909,1.5827300546802,1.47837422689909,1.5827300546802,12764.0212178077,0.0,1.0
2003-02-26,1.71,1.71,1.7,1.7,200,1.48707054588085,1.48707054588085,1.47837422689909,1.47837422689909,229.982364284823,0.0,1.0
2003-02-27,1.7,1.7,1.7,1.7,300,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,344.973546427234,0.0,1.0
2003-02-28,1.7,1.7,1.7,1.7,0,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,0,0.0,1.0
2003-03-03,1.7,1.7,1.7,1.7,100,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,114.991182142411,0.0,1.0
2003-03-04,1.7,1.7,1.7,1.7,0,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,0,0.0,1.0
2003-03-05,1.74,1.74,1.74,1.74,1000,1.51315950282613,1.51315950282613,1.51315950282613,1.51315950282613,1149.91182142411,0.0,1.0
2003-03-06,1.75,1.75,1.75,1.75,1300,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,1494.88536785135,0.0,1.0
2003-03-07,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2003-03-10,1.73,1.73,1.73,1.73,100,1.50446318384437,1.50446318384437,1.50446318384437,1.50446318384437,114.991182142411,0.0,1.0
2003-03-11,1.7,1.77,1.7,1.73,1400,1.47837422689909,1.5392484597714,1.47837422689909,1.50446318384437,1609.87654999376,0.0,1.0
2003-03-12,1.7,1.72,1.7,1.72,1600,1.47837422689909,1.49576686486261,1.47837422689909,1.49576686486261,1839.85891427858,0.0,1.0
2003-03-13,1.66,1.72,1.66,1.72,5300,1.44358895097205,1.49576686486261,1.44358895097205,1.49576686486261,6094.53265354782,0.0,1.0
2003-03-14,1.72,1.72,1.65,1.65,3200,1.49576686486261,1.49576686486261,1.43489263199029,1.43489263199029,3679.71782855716,0.0,1.0
2003-03-17,1.71,1.71,1.71,1.71,200,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,229.982364284823,0.0,1.0
2003-03-18,1.65,1.65,1.65,1.65,500,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,574.955910712059,0.0,1.0
2003-03-19,1.65,1.65,1.65,1.65,3100,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,3564.72664641476,0.0,1.0
2003-03-20,1.65,1.65,1.65,1.65,300,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,344.973546427235,0.0,1.0
2003-03-21,1.65,1.65,1.65,1.65,0,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,0,0.0,1.0
2003-03-24,1.71,1.71,1.71,1.71,300,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,344.973546427234,0.0,1.0
2003-03-25,1.71,1.71,1.71,1.71,0,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,0,0.0,1.0
2003-03-26,1.95,1.95,1.74,1.74,1700,1.69578220144307,1.69578220144307,1.51315950282613,1.51315950282613,1954.850096421,0.0,1.0
2003-03-27,1.84,1.94,1.84,1.94,200,1.60012269264372,1.68708588246131,1.60012269264372,1.68708588246131,229.982364284823,0.0,1.0
2003-03-28,1.84,1.84,1.84,1.84,0,1.60012269264372,1.60012269264372,1.60012269264372,1.60012269264372,0,0.0,1.0
2003-03-31,1.84,1.84,1.84,1.84,0,1.60012269264372,1.60012269264372,1.60012269264372,1.60012269264372,0,0.0,1.0
2003-04-01,1.65,1.7,1.65,1.7,700,1.43489263199029,1.47837422689909,1.43489263199029,1.47837422689909,804.938274996882,0.0,1.0
2003-04-02,1.77,1.77,1.77,1.77,100,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,114.991182142412,0.0,1.0
2003-04-03,1.6,1.65,1.6,1.65,1100,1.3914110370815,1.43489263199029,1.3914110370815,1.43489263199029,1264.90300356652,0.0,1.0
2003-04-04,1.57,1.6,1.57,1.6,700,1.36532208013622,1.3914110370815,1.36532208013622,1.3914110370815,804.938274996879,0.0,1.0
2003-04-07,1.77,1.77,1.64,1.64,600,1.5392484597714,1.5392484597714,1.42619631300853,1.42619631300853,689.947092854471,0.0,1.0
2003-04-08,1.71,1.71,1.71,1.71,200,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,229.982364284823,0.0,1.0
2003-04-09,1.71,1.71,1.71,1.71,100,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,114.991182142411,0.0,1.0
2003-04-10,1.71,1.71,1.71,1.71,100,1.48707054588085,1.48707054588085,1.48707054588085,1.48707054588085,114.991182142411,0.0,1.0
2003-04-11,1.65,1.71,1.65,1.66,3300,1.43489263199029,1.48707054588085,1.43489263199029,1.44358895097205,3794.70901069959,0.0,1.0
2003-04-14,1.65,1.68,1.65,1.68,1600,1.43489263199029,1.46098158893557,1.43489263199029,1.46098158893557,1839.85891427859,0.0,1.0
2003-04-15,1.65,1.74,1.65,1.65,2400,1.43489263199029,1.51315950282613,1.43489263199029,1.43489263199029,2759.78837141788,0.0,1.0
2003-04-16,1.6,1.6,1.6,1.6,100,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,114.991182142411,0.0,1.0
2003-04-17,1.6,1.6,1.6,1.6,0,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,0,0.0,1.0
2003-04-21,1.6,1.6,1.59,1.6,2300,1.3914110370815,1.3914110370815,1.38271471809974,1.3914110370815,2644.79718927546,0.0,1.0
2003-04-22,1.55,1.64,1.55,1.6,3500,1.3479294421727,1.42619631300853,1.3479294421727,1.3914110370815,4024.6913749844,0.0,1.0
2003-04-23,1.56,1.56,1.56,1.56,2500,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,2874.77955356028,0.0,1.0
2003-04-24,1.56,1.56,1.56,1.56,0,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,0,0.0,1.0
2003-04-25,1.6,1.6,1.57,1.6,4500,1.3914110370815,1.3914110370815,1.36532208013622,1.3914110370815,5174.6031964085,0.0,1.0
2003-04-28,1.6,1.6,1.6,1.6,2900,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,3334.74428212992,0.0,1.0
2003-04-29,1.6,1.6,1.6,1.6,2900,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,3334.74428212992,0.0,1.0
2003-04-30,1.6,1.6,1.6,1.6,2600,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,2989.77073570269,0.0,1.0
2003-05-01,1.67,1.67,1.6,1.6,8800,1.45228526995381,1.45228526995381,1.3914110370815,1.3914110370815,10119.2240285322,0.0,1.0
2003-05-02,1.65,1.65,1.65,1.65,4900,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,5634.56792497818,0.0,1.0
2003-05-05,1.6,1.65,1.6,1.65,2300,1.3914110370815,1.43489263199029,1.3914110370815,1.43489263199029,2644.79718927546,0.0,1.0
2003-05-06,1.61,1.61,1.61,1.61,2000,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,2299.82364284822,0.0,1.0
2003-05-07,1.61,1.61,1.61,1.61,0,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,0,0.0,1.0
2003-05-08,1.61,1.61,1.61,1.61,0,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,0,0.0,1.0
2003-05-09,1.61,1.61,1.61,1.61,100,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,114.991182142411,0.0,1.0
2003-05-12,1.62,1.62,1.62,1.62,800,1.40880367504501,1.40880367504501,1.40880367504501,1.40880367504501,919.929457139295,0.0,1.0
2003-05-13,1.66,1.71,1.66,1.69,6500,1.44358895097205,1.48707054588085,1.44358895097205,1.46967790791733,7474.42683925676,0.0,1.0
2003-05-14,1.7,1.72,1.7,1.72,4200,1.47837422689909,1.49576686486261,1.47837422689909,1.49576686486261,4829.62964998128,0.0,1.0
2003-05-15,1.7,1.7,1.7,1.7,0,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,0,0.0,1.0
2003-05-16,1.69,1.69,1.69,1.69,200,1.46967790791733,1.46967790791733,1.46967790791733,1.46967790791733,229.982364284823,0.0,1.0
2003-05-19,1.69,1.69,1.69,1.69,0,1.46967790791733,1.46967790791733,1.46967790791733,1.46967790791733,0,0.0,1.0
2003-05-20,1.75,1.75,1.7,1.7,10400,1.52185582180789,1.52185582180789,1.47837422689909,1.47837422689909,11959.0829428108,0.0,1.0
2003-05-21,1.79,1.79,1.75,1.75,14700,1.55664109773492,1.55664109773492,1.52185582180789,1.52185582180789,16903.7037749345,0.0,1.0
2003-05-22,1.999,2.0,1.8,1.8,34500,1.73839416445369,1.73926379635187,1.56533741671668,1.56533741671668,39671.9578391321,0.0,1.0
2003-05-23,1.89,2.01,1.89,2.0,22000,1.64360428755252,1.74796011533363,1.64360428755252,1.73926379635187,25298.0600713305,0.0,1.0
2003-05-27,1.87,1.88,1.79,1.88,3100,1.626211649589,1.63490796857076,1.55664109773492,1.63490796857076,3564.72664641475,0.0,1.0
2003-05-28,1.79,1.79,1.78,1.79,2100,1.55664109773492,1.55664109773492,1.54794477875316,1.55664109773492,2414.81482499065,0.0,1.0
2003-05-29,1.83,1.83,1.78,1.79,2100,1.59142637366196,1.59142637366196,1.54794477875316,1.55664109773492,2414.81482499064,0.0,1.0
2003-05-30,1.9,1.9,1.9,1.9,5400,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,6209.52383569021,0.0,1.0
2003-06-02,1.9,1.969,1.9,1.969,6200,1.65230060653428,1.71230520750842,1.65230060653428,1.71230520750842,7129.4532928295,0.0,1.0
2003-06-03,1.97,2.0,1.9,1.902,6500,1.71317483940659,1.73926379635187,1.65230060653428,1.65403987033063,7474.42683925676,0.0,1.0
2003-06-04,1.95,1.96,1.95,1.96,10000,1.69578220144307,1.70447852042483,1.69578220144307,1.70447852042483,11499.1182142412,0.0,1.0
2003-06-05,1.95,1.95,1.95,1.95,0,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,0,0.0,1.0
2003-06-06,2.0,2.0,2.0,2.0,6000,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,6899.47092854469,0.0,1.0
2003-06-09,2.04,2.04,1.99,1.99,4100,1.77404907227891,1.77404907227891,1.73056747737011,1.73056747737011,4714.63846783887,0.0,1.0
2003-06-10,2.0,2.01,2.0,2.01,15000,1.73926379635187,1.74796011533363,1.73926379635187,1.74796011533363,17248.6773213617,0.0,1.0
2003-06-11,2.001,2.06,1.99,1.99,10900,1.74013342825005,1.79144171024243,1.73056747737011,1.73056747737011,12534.0388535228,0.0,1.0
2003-06-12,2.001,2.001,2.001,2.001,0,1.74013342825005,1.74013342825005,1.74013342825005,1.74013342825005,0,0.0,1.0
2003-06-13,2.0,2.0,2.0,2.0,4900,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,5634.56792497816,0.0,1.0
2003-06-16,1.99,1.99,1.99,1.99,500,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,574.955910712058,0.0,1.0
2003-06-17,1.99,1.99,1.99,1.99,5000,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,5749.55910712058,0.0,1.0
2003-06-18,1.94,1.94,1.94,1.94,2000,1.68708588246131,1.68708588246131,1.68708588246131,1.68708588246131,2299.82364284824,0.0,1.0
2003-06-19,1.94,1.94,1.94,1.94,0,1.68708588246131,1.68708588246131,1.68708588246131,1.68708588246131,0,0.0,1.0
2003-06-20,1.94,1.94,1.94,1.94,0,1.68708588246131,1.68708588246131,1.68708588246131,1.68708588246131,0,0.0,1.0
2003-06-23,1.951,1.951,1.95,1.95,600,1.69665183334125,1.69665183334125,1.69578220144307,1.69578220144307,689.947092854469,0.0,1.0
2003-06-24,1.951,1.951,1.951,1.951,0,1.69665183334125,1.69665183334125,1.69665183334125,1.69665183334125,0,0.0,1.0
2003-06-25,2.0,2.0,1.8,1.991,2700,1.73926379635187,1.73926379635187,1.56533741671668,1.73143710926829,3104.76191784511,0.0,1.0
2003-06-26,2.02,2.02,1.99,1.99,3800,1.75665643431539,1.75665643431539,1.73056747737011,1.73056747737011,4369.66492141163,0.0,1.0
2003-06-27,2.02,2.02,1.77,2.0,2200,1.75665643431539,1.75665643431539,1.5392484597714,1.73926379635187,2529.80600713305,0.0,1.0
2003-06-30,1.8,1.854,1.8,1.854,400,1.56533741671668,1.61229753921818,1.56533741671668,1.61229753921818,459.964728569647,0.0,1.0
2003-07-01,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2003-07-02,1.77,1.77,1.77,1.77,300,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,344.973546427236,0.0,1.0
2003-07-03,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-07-07,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-07-08,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-07-09,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-07-10,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-07-11,1.72,1.76,1.66,1.76,1100,1.49576686486261,1.53055214078965,1.44358895097205,1.53055214078965,1264.90300356653,0.0,1.0
2003-07-14,1.72,1.72,1.72,1.72,0,1.49576686486261,1.49576686486261,1.49576686486261,1.49576686486261,0,0.0,1.0
2003-07-15,2.1,2.1,1.59,1.65,5900,1.82622698616946,1.82622698616946,1.38271471809974,1.43489263199029,6784.47974640229,0.0,1.0
2003-07-16,2.05,2.05,2.05,2.05,200,1.78274539126067,1.78274539126067,1.78274539126067,1.78274539126067,229.982364284823,0.0,1.0
2003-07-17,1.9,1.9,1.9,1.9,100,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,114.991182142411,0.0,1.0
2003-07-18,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-07-21,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-07-22,1.86,1.86,1.86,1.86,100,1.61751533060724,1.61751533060724,1.61751533060724,1.61751533060724,114.991182142411,0.0,1.0
2003-07-23,1.861,1.861,1.861,1.861,100,1.61838496250541,1.61838496250541,1.61838496250541,1.61838496250541,114.991182142412,0.0,1.0
2003-07-24,2.0,2.1,1.84,1.86,14600,1.73926379635187,1.82622698616946,1.60012269264372,1.61751533060724,16788.7125927921,0.0,1.0
2003-07-25,2.0,2.0,1.83,1.83,1300,1.73926379635187,1.73926379635187,1.59142637366196,1.59142637366196,1494.88536785135,0.0,1.0
2003-07-28,2.0,2.0,2.0,2.0,300,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,344.973546427235,0.0,1.0
2003-07-29,2.0,2.0,2.0,2.0,100,1.73926379635187,1.73926379635187,1.73926379635187,1.73926379635187,114.991182142412,0.0,1.0
2003-07-30,1.83,1.88,1.83,1.88,400,1.59142637366196,1.63490796857076,1.59142637366196,1.63490796857076,459.964728569646,0.0,1.0
2003-07-31,1.99,1.99,1.99,1.99,100,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,114.991182142412,0.0,1.0
2003-08-01,1.9,2.0,1.9,2.0,900,1.65230060653428,1.73926379635187,1.65230060653428,1.73926379635187,1034.9206392817,0.0,1.0
2003-08-04,1.95,1.95,1.95,1.95,300,1.69578220144307,1.69578220144307,1.69578220144307,1.69578220144307,344.973546427235,0.0,1.0
2003-08-05,1.99,1.99,1.99,1.99,200,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,229.982364284823,0.0,1.0
2003-08-06,1.99,1.99,1.99,1.99,0,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,0,0.0,1.0
2003-08-07,1.99,1.99,1.87,1.87,1300,1.73056747737011,1.73056747737011,1.626211649589,1.626211649589,1494.88536785135,0.0,1.0
2003-08-08,1.99,1.99,1.99,1.99,300,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,344.973546427235,0.0,1.0
2003-08-11,1.99,1.99,1.99,1.99,300,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,344.973546427235,0.0,1.0
2003-08-12,1.83,1.83,1.83,1.83,300,1.59142637366196,1.59142637366196,1.59142637366196,1.59142637366196,344.973546427235,0.0,1.0
2003-08-13,1.99,1.99,1.99,1.99,1300,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,1494.88536785135,0.0,1.0
2003-08-14,1.99,1.99,1.99,1.99,300,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,344.973546427235,0.0,1.0
2003-08-15,1.99,1.99,1.99,1.99,200,1.73056747737011,1.73056747737011,1.73056747737011,1.73056747737011,229.982364284823,0.0,1.0
2003-08-18,1.821,1.86,1.821,1.86,400,1.58359968657838,1.61751533060724,1.58359968657838,1.61751533060724,459.964728569645,0.0,1.0
2003-08-19,1.821,1.821,1.821,1.821,0,1.58359968657838,1.58359968657838,1.58359968657838,1.58359968657838,0,0.0,1.0
2003-08-20,1.821,1.821,1.821,1.821,0,1.58359968657838,1.58359968657838,1.58359968657838,1.58359968657838,0,0.0,1.0
2003-08-21,1.86,2.0,1.86,2.0,1700,1.61751533060724,1.73926379635187,1.61751533060724,1.73926379635187,1954.85009642099,0.0,1.0
2003-08-22,1.75,1.83,1.75,1.82,1100,1.52185582180789,1.59142637366196,1.52185582180789,1.5827300546802,1264.90300356652,0.0,1.0
2003-08-25,1.75,1.99,1.75,1.75,1700,1.52185582180789,1.73056747737011,1.52185582180789,1.52185582180789,1954.85009642099,0.0,1.0
2003-08-26,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2003-08-27,2.0,2.0,1.761,1.774,1000,1.73926379635187,1.73926379635187,1.53142177268782,1.54272698736411,1149.91182142412,0.0,1.0
2003-08-28,1.74,1.74,1.74,1.74,700,1.51315950282613,1.51315950282613,1.51315950282613,1.51315950282613,804.938274996879,0.0,1.0
2003-08-29,1.89,2.0,1.89,2.0,3100,1.64360428755252,1.73926379635187,1.64360428755252,1.73926379635187,3564.72664641475,0.0,1.0
2003-09-02,1.89,1.89,1.89,1.89,0,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,0,0.0,1.0
2003-09-03,1.75,1.75,1.75,1.75,1100,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,1264.90300356652,0.0,1.0
2003-09-04,1.78,1.78,1.78,1.78,1100,1.54794477875316,1.54794477875316,1.54794477875316,1.54794477875316,1264.90300356653,0.0,1.0
2003-09-05,1.78,1.78,1.78,1.78,0,1.54794477875316,1.54794477875316,1.54794477875316,1.54794477875316,0,0.0,1.0
2003-09-08,1.59,1.76,1.59,1.76,3200,1.38271471809974,1.53055214078965,1.38271471809974,1.53055214078965,3679.71782855716,0.0,1.0
2003-09-09,1.59,1.59,1.59,1.59,0,1.38271471809974,1.38271471809974,1.38271471809974,1.38271471809974,0,0.0,1.0
2003-09-10,1.59,1.59,1.59,1.59,0,1.38271471809974,1.38271471809974,1.38271471809974,1.38271471809974,0,0.0,1.0
2003-09-11,1.59,1.59,1.59,1.59,0,1.38271471809974,1.38271471809974,1.38271471809974,1.38271471809974,0,0.0,1.0
2003-09-12,1.761,1.761,1.761,1.761,100,1.53142177268782,1.53142177268782,1.53142177268782,1.53142177268782,114.991182142412,0.0,1.0
2003-09-15,1.78,1.85,1.78,1.85,1100,1.54794477875316,1.60881901162548,1.54794477875316,1.60881901162548,1264.90300356653,0.0,1.0
2003-09-16,1.8,1.8,1.8,1.8,100,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,114.991182142412,0.0,1.0
2003-09-17,1.89,1.89,1.849,1.849,900,1.64360428755252,1.64360428755252,1.6079493797273,1.6079493797273,1034.9206392817,0.0,1.0
2003-09-18,1.9,1.9,1.89,1.89,3600,1.65230060653428,1.65230060653428,1.64360428755252,1.64360428755252,4139.68255712681,0.0,1.0
2003-09-19,1.9,1.9,1.9,1.9,500,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,574.955910712056,0.0,1.0
2003-09-22,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-09-23,1.86,1.9,1.84,1.9,4300,1.61751533060724,1.65230060653428,1.60012269264372,1.65230060653428,4944.62083212369,0.0,1.0
2003-09-24,1.85,1.86,1.84,1.85,3400,1.60881901162548,1.61751533060724,1.60012269264372,1.60881901162548,3909.70019284199,0.0,1.0
2003-09-25,1.84,1.84,1.84,1.84,800,1.60012269264372,1.60012269264372,1.60012269264372,1.60012269264372,919.929457139292,0.0,1.0
2003-09-26,1.83,1.83,1.83,1.83,100,1.59142637366196,1.59142637366196,1.59142637366196,1.59142637366196,114.991182142412,0.0,1.0
2003-09-29,1.81,1.83,1.8,1.82,5400,1.57403373569844,1.59142637366196,1.56533741671668,1.5827300546802,6209.52383569023,0.0,1.0
2003-09-30,1.79,1.837,1.79,1.8,2900,1.55664109773492,1.59751379694919,1.55664109773492,1.56533741671668,3334.74428212994,0.0,1.0
2003-10-01,1.79,1.79,1.79,1.79,0,1.55664109773492,1.55664109773492,1.55664109773492,1.55664109773492,0,0.0,1.0
2003-10-02,1.79,1.79,1.79,1.79,0,1.55664109773492,1.55664109773492,1.55664109773492,1.55664109773492,0,0.0,1.0
2003-10-03,1.78,1.78,1.78,1.78,500,1.54794477875316,1.54794477875316,1.54794477875316,1.54794477875316,574.955910712059,0.0,1.0
2003-10-06,1.78,1.78,1.78,1.78,0,1.54794477875316,1.54794477875316,1.54794477875316,1.54794477875316,0,0.0,1.0
2003-10-07,1.78,1.78,1.78,1.78,0,1.54794477875316,1.54794477875316,1.54794477875316,1.54794477875316,0,0.0,1.0
2003-10-08,1.74,1.75,1.69,1.75,1300,1.51315950282613,1.52185582180789,1.46967790791733,1.52185582180789,1494.88536785135,0.0,1.0
2003-10-09,1.7,1.79,1.7,1.75,16900,1.47837422689909,1.55664109773492,1.47837422689909,1.52185582180789,19433.5097820675,0.0,1.0
2003-10-10,1.78,1.78,1.7,1.7,2200,1.54794477875316,1.54794477875316,1.47837422689909,1.47837422689909,2529.80600713306,0.0,1.0
2003-10-13,1.75,1.78,1.75,1.78,800,1.52185582180789,1.54794477875316,1.52185582180789,1.54794477875316,919.92945713929,0.0,1.0
2003-10-14,1.779,1.779,1.779,1.779,100,1.54707514685499,1.54707514685499,1.54707514685499,1.54707514685499,114.991182142411,0.0,1.0
2003-10-15,1.79,1.79,1.7,1.74,3600,1.55664109773492,1.55664109773492,1.47837422689909,1.51315950282613,4139.68255712682,0.0,1.0
2003-10-16,1.711,1.76,1.711,1.76,200,1.48794017777902,1.53055214078965,1.48794017777902,1.53055214078965,229.982364284824,0.0,1.0
2003-10-17,1.711,1.711,1.711,1.711,0,1.48794017777902,1.48794017777902,1.48794017777902,1.48794017777902,0,0.0,1.0
2003-10-20,1.711,1.711,1.711,1.711,0,1.48794017777902,1.48794017777902,1.48794017777902,1.48794017777902,0,0.0,1.0
2003-10-21,1.77,1.8,1.71,1.76,10700,1.5392484597714,1.56533741671668,1.48707054588085,1.53055214078965,12304.0564892381,0.0,1.0
2003-10-22,1.77,1.77,1.77,1.77,0,1.5392484597714,1.5392484597714,1.5392484597714,1.5392484597714,0,0.0,1.0
2003-10-23,1.75,1.761,1.75,1.76,5100,1.52185582180789,1.53142177268782,1.52185582180789,1.53055214078965,5864.55028926297,0.0,1.0
2003-10-24,1.75,1.77,1.7,1.77,2100,1.52185582180789,1.5392484597714,1.47837422689909,1.5392484597714,2414.81482499064,0.0,1.0
2003-10-27,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2003-10-28,1.75,1.75,1.75,1.75,200,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,229.982364284822,0.0,1.0
2003-10-29,1.68,1.701,1.65,1.7,9000,1.46098158893557,1.47924385879727,1.43489263199029,1.47837422689909,10349.206392817,0.0,1.0
2003-10-30,1.68,1.68,1.68,1.68,0,1.46098158893557,1.46098158893557,1.46098158893557,1.46098158893557,0,0.0,1.0
2003-10-31,1.65,1.7,1.65,1.65,7000,1.43489263199029,1.47837422689909,1.43489263199029,1.43489263199029,8049.38274996882,0.0,1.0
2003-11-03,1.65,1.65,1.65,1.65,0,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,0,0.0,1.0
2003-11-04,1.76,1.8,1.71,1.71,3200,1.53055214078965,1.56533741671668,1.48707054588085,1.48707054588085,3679.71782855716,0.0,1.0
2003-11-05,1.73,1.88,1.73,1.78,5700,1.50446318384437,1.63490796857076,1.50446318384437,1.54794477875316,6554.49738211744,0.0,1.0
2003-11-06,1.73,1.73,1.73,1.73,0,1.50446318384437,1.50446318384437,1.50446318384437,1.50446318384437,0,0.0,1.0
2003-11-07,1.839,1.85,1.839,1.85,1500,1.59925306074554,1.60881901162548,1.59925306074554,1.60881901162548,1724.86773213618,0.0,1.0
2003-11-10,1.85,1.85,1.85,1.85,500,1.60881901162548,1.60881901162548,1.60881901162548,1.60881901162548,574.955910712058,0.0,1.0
2003-11-11,1.77,1.84,1.77,1.84,1200,1.5392484597714,1.60012269264372,1.5392484597714,1.60012269264372,1379.89418570894,0.0,1.0
2003-11-12,1.75,1.75,1.66,1.73,2000,1.52185582180789,1.52185582180789,1.44358895097205,1.50446318384437,2299.82364284822,0.0,1.0
2003-11-13,1.65,1.65,1.65,1.65,400,1.43489263199029,1.43489263199029,1.43489263199029,1.43489263199029,459.964728569647,0.0,1.0
2003-11-14,1.78,1.78,1.66,1.66,2900,1.54794477875316,1.54794477875316,1.44358895097205,1.44358895097205,3334.74428212994,0.0,1.0
2003-11-17,1.85,1.85,1.8,1.8,5700,1.60881901162548,1.60881901162548,1.56533741671668,1.56533741671668,6554.49738211746,0.0,1.0
2003-11-18,1.83,1.87,1.76,1.86,6200,1.59142637366196,1.626211649589,1.53055214078965,1.61751533060724,7129.45329282952,0.0,1.0
2003-11-19,1.75,1.75,1.75,1.75,500,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,574.955910712056,0.0,1.0
2003-11-20,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2003-11-21,1.82,1.82,1.82,1.82,1400,1.5827300546802,1.5827300546802,1.5827300546802,1.5827300546802,1609.87654999376,0.0,1.0
2003-11-24,1.82,1.85,1.82,1.85,800,1.5827300546802,1.60881901162548,1.5827300546802,1.60881901162548,919.929457139293,0.0,1.0
2003-11-25,1.9,1.9,1.76,1.83,6600,1.65230060653428,1.65230060653428,1.53055214078965,1.59142637366196,7589.41802139914,0.0,1.0
2003-11-26,1.9,1.9,1.9,1.9,0,1.65230060653428,1.65230060653428,1.65230060653428,1.65230060653428,0,0.0,1.0
2003-11-28,2.0,2.0,1.85,1.85,1900,1.73926379635187,1.73926379635187,1.60881901162548,1.60881901162548,2184.83246070582,0.0,1.0
2003-12-01,1.86,1.9,1.86,1.87,1200,1.61751533060724,1.65230060653428,1.61751533060724,1.626211649589,1379.89418570894,0.0,1.0
2003-12-02,1.81,1.88,1.81,1.88,1200,1.57403373569844,1.63490796857076,1.57403373569844,1.63490796857076,1379.89418570894,0.0,1.0
2003-12-03,1.79,1.79,1.75,1.79,1700,1.55664109773492,1.55664109773492,1.52185582180789,1.55664109773492,1954.850096421,0.0,1.0
2003-12-04,1.76,1.81,1.76,1.81,1600,1.53055214078965,1.57403373569844,1.53055214078965,1.57403373569844,1839.85891427858,0.0,1.0
2003-12-05,1.7,1.75,1.7,1.75,3100,1.47837422689909,1.52185582180789,1.47837422689909,1.52185582180789,3564.72664641476,0.0,1.0
2003-12-08,1.7,1.7,1.7,1.7,0,1.47837422689909,1.47837422689909,1.47837422689909,1.47837422689909,0,0.0,1.0
2003-12-09,1.55,1.7,1.51,1.7,14500,1.3479294421727,1.47837422689909,1.31314416624566,1.47837422689909,16673.7214106497,0.0,1.0
2003-12-10,1.749,1.76,1.6,1.6,900,1.52098618990971,1.53055214078965,1.3914110370815,1.3914110370815,1034.9206392817,0.0,1.0
2003-12-11,1.749,1.749,1.749,1.749,0,1.52098618990971,1.52098618990971,1.52098618990971,1.52098618990971,0,0.0,1.0
2003-12-12,1.77,1.77,1.76,1.76,500,1.5392484597714,1.5392484597714,1.53055214078965,1.53055214078965,574.955910712059,0.0,1.0
2003-12-15,1.79,1.839,1.79,1.839,600,1.55664109773492,1.59925306074554,1.55664109773492,1.59925306074554,689.947092854471,0.0,1.0
2003-12-16,1.55,1.55,1.55,1.55,1000,1.3479294421727,1.3479294421727,1.3479294421727,1.3479294421727,1149.91182142411,0.0,1.0
2003-12-17,1.6,1.67,1.55,1.55,3700,1.3914110370815,1.45228526995381,1.3479294421727,1.3479294421727,4254.67373926921,0.0,1.0
2003-12-18,1.66,1.749,1.6,1.749,3600,1.44358895097205,1.52098618990971,1.3914110370815,1.52098618990971,4139.68255712682,0.0,1.0
2003-12-19,1.66,1.66,1.66,1.66,0,1.44358895097205,1.44358895097205,1.44358895097205,1.44358895097205,0,0.0,1.0
2003-12-22,1.55,1.7,1.55,1.65,8200,1.3479294421727,1.47837422689909,1.3479294421727,1.43489263199029,9429.27693567774,0.0,1.0
2003-12-23,1.601,1.61,1.601,1.61,700,1.39228066897967,1.40010735606326,1.39228066897967,1.40010735606326,804.938274996882,0.0,1.0
2003-12-24,1.65,1.65,1.649,1.65,700,1.43489263199029,1.43489263199029,1.43402300009212,1.43489263199029,804.938274996882,0.0,1.0
2003-12-26,1.74,1.74,1.5,1.6,33600,1.51315950282613,1.51315950282613,1.3044478472639,1.3914110370815,38637.0371998502,0.0,1.0
2003-12-29,1.62,1.75,1.62,1.62,3900,1.40880367504501,1.52185582180789,1.40880367504501,1.40880367504501,4484.65610355406,0.0,1.0
2003-12-30,1.63,1.7,1.63,1.68,13100,1.41749999402677,1.47837422689909,1.41749999402677,1.46098158893557,15063.8448606559,0.0,1.0
2003-12-31,1.65,1.651,1.65,1.65,5300,1.43489263199029,1.43576226388847,1.43489263199029,1.43489263199029,6094.53265354782,0.0,1.0
2004-01-02,1.749,1.749,1.65,1.65,1300,1.52098618990971,1.52098618990971,1.43489263199029,1.43489263199029,1494.88536785135,0.0,1.0
2004-01-05,1.7,1.71,1.65,1.71,7000,1.47837422689909,1.48707054588085,1.43489263199029,1.48707054588085,8049.3827499688,0.0,1.0
2004-01-06,1.74,1.74,1.73,1.73,500,1.51315950282613,1.51315950282613,1.50446318384437,1.50446318384437,574.955910712056,0.0,1.0
2004-01-07,1.75,1.75,1.75,1.75,200,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,229.982364284822,0.0,1.0
2004-01-08,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2004-01-09,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2004-01-12,1.65,1.66,1.65,1.66,300,1.43489263199029,1.44358895097205,1.43489263199029,1.44358895097205,344.973546427235,0.0,1.0
2004-01-13,1.73,1.75,1.71,1.71,1600,1.50446318384437,1.52185582180789,1.48707054588085,1.48707054588085,1839.85891427858,0.0,1.0
2004-01-14,1.72,1.72,1.72,1.72,500,1.49576686486261,1.49576686486261,1.49576686486261,1.49576686486261,574.955910712057,0.0,1.0
2004-01-15,1.8,1.8,1.76,1.78,7500,1.56533741671668,1.56533741671668,1.53055214078965,1.54794477875316,8624.33866068088,0.0,1.0
2004-01-16,1.8,1.81,1.79,1.8,1800,1.56533741671668,1.57403373569844,1.55664109773492,1.56533741671668,2069.84127856341,0.0,1.0
2004-01-20,1.89,1.89,1.79,1.79,14000,1.64360428755252,1.64360428755252,1.55664109773492,1.55664109773492,16098.7654999376,0.0,1.0
2004-01-21,1.88,1.889,1.88,1.889,500,1.63490796857076,1.64273465565434,1.63490796857076,1.64273465565434,574.955910712057,0.0,1.0
2004-01-22,2.0,2.0,1.89,1.9,19800,1.73926379635187,1.73926379635187,1.64360428755252,1.65230060653428,22768.2540641975,0.0,1.0
2004-01-23,2.0,2.01,1.91,2.01,2700,1.73926379635187,1.74796011533363,1.66099692551604,1.74796011533363,3104.76191784511,0.0,1.0
2004-01-26,1.83,2.01,1.83,2.01,6400,1.59142637366196,1.74796011533363,1.59142637366196,1.74796011533363,7359.43565711434,0.0,1.0
2004-01-27,1.8,1.81,1.8,1.81,3000,1.56533741671668,1.57403373569844,1.56533741671668,1.57403373569844,3449.73546427235,0.0,1.0
2004-01-28,1.93,1.93,1.93,1.93,300,1.67838956347955,1.67838956347955,1.67838956347955,1.67838956347955,344.973546427235,0.0,1.0
2004-01-29,1.93,1.93,1.93,1.93,0,1.67838956347955,1.67838956347955,1.67838956347955,1.67838956347955,0,0.0,1.0
2004-01-30,1.88,1.89,1.88,1.89,800,1.63490796857076,1.64360428755252,1.63490796857076,1.64360428755252,919.929457139291,0.0,1.0
2004-02-02,1.88,1.93,1.88,1.93,6100,1.63490796857076,1.67838956347955,1.63490796857076,1.67838956347955,7014.46211068709,0.0,1.0
2004-02-03,1.95,1.95,1.94,1.94,1000,1.69578220144307,1.69578220144307,1.68708588246131,1.68708588246131,1149.91182142412,0.0,1.0
2004-02-04,1.949,1.949,1.949,1.949,100,1.6949125695449,1.6949125695449,1.6949125695449,1.6949125695449,114.991182142411,0.0,1.0
2004-02-05,1.98,1.98,1.95,1.95,1800,1.72187115838835,1.72187115838835,1.69578220144307,1.69578220144307,2069.84127856341,0.0,1.0
2004-02-06,1.891,1.96,1.891,1.93,1900,1.64447391945069,1.70447852042483,1.64447391945069,1.67838956347955,2184.83246070582,0.0,1.0
2004-02-09,1.97,1.97,1.9,1.91,2600,1.71317483940659,1.71317483940659,1.65230060653428,1.66099692551604,2989.7707357027,0.0,1.0
2004-02-10,1.9,1.911,1.9,1.911,1200,1.65230060653428,1.66186655741421,1.65230060653428,1.66186655741421,1379.89418570894,0.0,1.0
2004-02-11,1.89,1.9,1.76,1.89,28800,1.64360428755252,1.65230060653428,1.53055214078965,1.64360428755252,33117.4604570145,0.0,1.0
2004-02-12,1.89,1.89,1.89,1.89,0,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,0,0.0,1.0
2004-02-13,1.93,1.969,1.93,1.969,200,1.67838956347955,1.71230520750842,1.67838956347955,1.71230520750842,229.982364284824,0.0,1.0
2004-02-17,1.84,1.97,1.84,1.97,4300,1.60012269264372,1.71317483940659,1.60012269264372,1.71317483940659,4944.6208321237,0.0,1.0
2004-02-18,1.84,1.84,1.84,1.84,0,1.60012269264372,1.60012269264372,1.60012269264372,1.60012269264372,0,0.0,1.0
2004-02-19,1.95,1.965,1.85,1.965,1600,1.69578220144307,1.70882667991571,1.60881901162548,1.70882667991571,1839.85891427859,0.0,1.0
2004-02-20,1.83,1.98,1.83,1.98,3300,1.59142637366196,1.72187115838835,1.59142637366196,1.72187115838835,3794.70901069958,0.0,1.0
2004-02-23,1.81,1.85,1.81,1.83,6400,1.57403373569844,1.60881901162548,1.57403373569844,1.59142637366196,7359.43565711435,0.0,1.0
2004-02-24,1.81,1.81,1.81,1.81,1100,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,1264.90300356653,0.0,1.0
2004-02-25,1.83,1.87,1.83,1.869,5600,1.59142637366196,1.626211649589,1.59142637366196,1.62534201769082,6439.50619997505,0.0,1.0
2004-02-26,1.84,1.84,1.82,1.82,2500,1.60012269264372,1.60012269264372,1.5827300546802,1.5827300546802,2874.77955356029,0.0,1.0
2004-02-27,1.81,1.821,1.81,1.821,2500,1.57403373569844,1.58359968657838,1.57403373569844,1.58359968657838,2874.77955356029,0.0,1.0
2004-03-01,1.87,1.87,1.87,1.87,200,1.626211649589,1.626211649589,1.626211649589,1.626211649589,229.982364284823,0.0,1.0
2004-03-02,1.8,1.8,1.8,1.8,200,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,229.982364284823,0.0,1.0
2004-03-03,1.88,1.99,1.81,1.99,1700,1.63490796857076,1.73056747737011,1.57403373569844,1.73056747737011,1954.85009642099,0.0,1.0
2004-03-04,1.79,1.79,1.79,1.79,100,1.55664109773492,1.55664109773492,1.55664109773492,1.55664109773492,114.991182142412,0.0,1.0
2004-03-05,1.78,1.83,1.78,1.83,2400,1.54794477875316,1.59142637366196,1.54794477875316,1.59142637366196,2759.78837141788,0.0,1.0
2004-03-08,1.85,1.85,1.78,1.78,9100,1.60881901162548,1.60881901162548,1.54794477875316,1.54794477875316,10464.1975749594,0.0,1.0
2004-03-09,1.8,1.84,1.8,1.84,5900,1.56533741671668,1.60012269264372,1.56533741671668,1.60012269264372,6784.47974640229,0.0,1.0
2004-03-10,1.89,1.89,1.82,1.869,4800,1.64360428755252,1.64360428755252,1.5827300546802,1.62534201769082,5519.57674283574,0.0,1.0
2004-03-11,1.89,1.89,1.89,1.89,0,1.64360428755252,1.64360428755252,1.64360428755252,1.64360428755252,0,0.0,1.0
2004-03-12,1.83,1.83,1.77,1.77,2600,1.59142637366196,1.59142637366196,1.5392484597714,1.5392484597714,2989.7707357027,0.0,1.0
2004-03-15,1.8,1.85,1.8,1.84,2600,1.56533741671668,1.60881901162548,1.56533741671668,1.60012269264372,2989.7707357027,0.0,1.0
2004-03-16,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2004-03-17,1.81,1.81,1.81,1.81,1000,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,1149.91182142412,0.0,1.0
2004-03-18,1.81,1.81,1.81,1.81,0,1.57403373569844,1.57403373569844,1.57403373569844,1.57403373569844,0,0.0,1.0
2004-03-19,1.88,1.95,1.88,1.95,3100,1.63490796857076,1.69578220144307,1.63490796857076,1.69578220144307,3564.72664641475,0.0,1.0
2004-03-22,1.76,1.98,1.76,1.95,1300,1.53055214078965,1.72187115838835,1.53055214078965,1.69578220144307,1494.88536785135,0.0,1.0
2004-03-23,1.75,1.76,1.75,1.75,2700,1.52185582180789,1.53055214078965,1.52185582180789,1.52185582180789,3104.7619178451,0.0,1.0
2004-03-24,1.8,1.8,1.77,1.77,900,1.56533741671668,1.56533741671668,1.5392484597714,1.5392484597714,1034.92063928171,0.0,1.0
2004-03-25,1.8,1.8,1.79,1.79,5800,1.56533741671668,1.56533741671668,1.55664109773492,1.55664109773492,6669.48856425988,0.0,1.0
2004-03-26,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2004-03-29,1.8,1.8,1.8,1.8,0,1.56533741671668,1.56533741671668,1.56533741671668,1.56533741671668,0,0.0,1.0
2004-03-30,1.82,1.83,1.75,1.76,2700,1.5827300546802,1.59142637366196,1.52185582180789,1.53055214078965,3104.76191784511,0.0,1.0
2004-03-31,1.76,1.76,1.76,1.76,300,1.53055214078965,1.53055214078965,1.53055214078965,1.53055214078965,344.973546427234,0.0,1.0
2004-04-01,1.75,1.76,1.75,1.76,10800,1.52185582180789,1.53055214078965,1.52185582180789,1.53055214078965,12419.0476713804,0.0,1.0
2004-04-02,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2004-04-05,1.74,1.74,1.74,1.74,100,1.51315950282613,1.51315950282613,1.51315950282613,1.51315950282613,114.991182142411,0.0,1.0
2004-04-06,1.72,1.74,1.72,1.74,2600,1.49576686486261,1.51315950282613,1.49576686486261,1.51315950282613,2989.7707357027,0.0,1.0
2004-04-07,1.72,1.72,1.72,1.72,600,1.49576686486261,1.49576686486261,1.49576686486261,1.49576686486261,689.947092854468,0.0,1.0
2004-04-08,1.73,1.73,1.73,1.73,400,1.50446318384437,1.50446318384437,1.50446318384437,1.50446318384437,459.964728569645,0.0,1.0
2004-04-12,1.73,1.73,1.73,1.73,0,1.50446318384437,1.50446318384437,1.50446318384437,1.50446318384437,0,0.0,1.0
2004-04-13,1.72,1.85,1.72,1.78,1900,1.49576686486261,1.60881901162548,1.49576686486261,1.54794477875316,2184.83246070582,0.0,1.0
2004-04-14,1.72,1.72,1.72,1.72,400,1.49576686486261,1.49576686486261,1.49576686486261,1.49576686486261,459.964728569646,0.0,1.0
2004-04-15,1.589,1.76,1.5,1.75,74400,1.38184508620156,1.53055214078965,1.3044478472639,1.52185582180789,85553.4395139542,0.0,1.0
2004-04-16,1.74,1.92,1.74,1.92,3900,1.51315950282613,1.6696932444978,1.51315950282613,1.6696932444978,4484.65610355404,0.0,1.0
2004-04-19,1.56,1.56,1.52,1.52,1100,1.35662576115446,1.35662576115446,1.32184048522742,1.32184048522742,1264.90300356653,0.0,1.0
2004-04-20,1.74,1.85,1.62,1.62,12100,1.51315950282613,1.60881901162548,1.40880367504501,1.40880367504501,13913.9330392318,0.0,1.0
2004-04-21,1.65,1.66,1.65,1.66,300,1.43489263199029,1.44358895097205,1.43489263199029,1.44358895097205,344.973546427235,0.0,1.0
2004-04-22,1.63,1.69,1.63,1.69,2200,1.41749999402677,1.46967790791733,1.41749999402677,1.46967790791733,2529.80600713306,0.0,1.0
2004-04-23,1.64,1.69,1.63,1.63,30100,1.42619631300853,1.46967790791733,1.41749999402677,1.41749999402677,34612.3458248659,0.0,1.0
2004-04-26,1.69,1.9,1.64,1.75,9200,1.46967790791733,1.65230060653428,1.42619631300853,1.52185582180789,10579.1887571019,0.0,1.0
2004-04-27,1.59,1.71,1.59,1.71,5700,1.38271471809974,1.48707054588085,1.38271471809974,1.48707054588085,6554.49738211744,0.0,1.0
2004-04-28,1.75,1.75,1.75,1.75,800,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,919.92945713929,0.0,1.0
2004-04-29,1.78,1.78,1.694,1.76,1300,1.54794477875316,1.54794477875316,1.47315643551003,1.53055214078965,1494.88536785135,0.0,1.0
2004-04-30,1.55,1.614,1.5,1.57,5500,1.3479294421727,1.40358588365596,1.3044478472639,1.36532208013622,6324.51501783263,0.0,1.0
2004-05-03,1.63,1.9,1.57,1.9,5100,1.41749999402677,1.65230060653428,1.36532208013622,1.65230060653428,5864.550289263,0.0,1.0
2004-05-04,1.689,1.75,1.55,1.55,12100,1.46880827601915,1.52185582180789,1.3479294421727,1.3479294421727,13913.9330392318,0.0,1.0
2004-05-05,1.689,1.689,1.689,1.689,0,1.46880827601915,1.46880827601915,1.46880827601915,1.46880827601915,0,0.0,1.0
2004-05-06,1.66,1.729,1.61,1.729,7600,1.44358895097205,1.50359355194619,1.40010735606326,1.50359355194619,8739.32984282329,0.0,1.0
2004-05-07,1.66,1.69,1.65,1.69,1500,1.44358895097205,1.46967790791733,1.43489263199029,1.46967790791733,1724.86773213617,0.0,1.0
2004-05-10,1.66,1.66,1.66,1.66,0,1.44358895097205,1.44358895097205,1.44358895097205,1.44358895097205,0,0.0,1.0
2004-05-11,1.667,1.667,1.66,1.66,4400,1.44967637425928,1.44967637425928,1.44358895097205,1.44358895097205,5059.61201426612,0.0,1.0
2004-05-12,1.667,1.667,1.667,1.667,0,1.44967637425928,1.44967637425928,1.44967637425928,1.44967637425928,0,0.0,1.0
2004-05-13,1.55,1.6,1.55,1.56,3000,1.3479294421727,1.3914110370815,1.3479294421727,1.35662576115446,3449.73546427234,0.0,1.0
2004-05-14,1.59,1.92,1.56,1.92,11000,1.38271471809974,1.6696932444978,1.35662576115446,1.6696932444978,12649.0300356652,0.0,1.0
2004-05-17,1.65,1.75,1.57,1.75,17800,1.43489263199029,1.52185582180789,1.36532208013622,1.52185582180789,20468.4304213493,0.0,1.0
2004-05-18,1.6,1.65,1.51,1.59,17200,1.3914110370815,1.43489263199029,1.31314416624566,1.38271471809974,19778.4833284947,0.0,1.0
2004-05-19,1.56,1.56,1.56,1.56,300,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,344.973546427234,0.0,1.0
2004-05-20,1.56,1.56,1.56,1.56,0,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,0,0.0,1.0
2004-05-21,1.56,1.56,1.56,1.56,1500,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,1724.86773213617,0.0,1.0
2004-05-24,1.6,1.66,1.55,1.55,11100,1.3914110370815,1.44358895097205,1.3479294421727,1.3479294421727,12764.0212178076,0.0,1.0
2004-05-25,1.59,1.61,1.59,1.61,400,1.38271471809974,1.40010735606326,1.38271471809974,1.40010735606326,459.964728569645,0.0,1.0
2004-05-26,1.56,1.6,1.56,1.599,1200,1.35662576115446,1.3914110370815,1.35662576115446,1.39054140518332,1379.89418570894,0.0,1.0
2004-05-27,1.67,1.67,1.6,1.63,4300,1.45228526995381,1.45228526995381,1.3914110370815,1.41749999402677,4944.6208321237,0.0,1.0
2004-05-28,1.581,1.581,1.581,1.581,200,1.37488803101615,1.37488803101615,1.37488803101615,1.37488803101615,229.982364284824,0.0,1.0
2004-06-01,1.63,1.66,1.582,1.582,3100,1.41749999402677,1.44358895097205,1.37575766291433,1.37575766291433,3564.72664641477,0.0,1.0
2004-06-02,1.55,1.592,1.55,1.592,5800,1.3479294421727,1.38445398189609,1.3479294421727,1.38445398189609,6669.48856425986,0.0,1.0
2004-06-03,1.65,1.65,1.52,1.552,800,1.43489263199029,1.43489263199029,1.32184048522742,1.34966870596905,919.929457139294,0.0,1.0
2004-06-04,1.6,1.66,1.55,1.6,2100,1.3914110370815,1.44358895097205,1.3479294421727,1.3914110370815,2414.81482499063,0.0,1.0
2004-06-07,1.59,1.77,1.55,1.55,16000,1.38271471809974,1.5392484597714,1.3479294421727,1.3479294421727,18398.5891427858,0.0,1.0
2004-06-08,1.6,1.6,1.5,1.56,13800,1.3914110370815,1.3914110370815,1.3044478472639,1.35662576115446,15868.7831356527,0.0,1.0
2004-06-09,1.6,1.6,1.6,1.6,600,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,689.947092854467,0.0,1.0
2004-06-10,1.51,1.51,1.5,1.5075,2100,1.31314416624566,1.31314416624566,1.3044478472639,1.31097008650022,2414.81482499064,0.0,1.0
2004-06-14,1.5,1.6,1.5,1.6,2700,1.3044478472639,1.3914110370815,1.3044478472639,1.3914110370815,3104.76191784512,0.0,1.0
2004-06-15,1.5,1.5,1.5,1.5,500,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,574.955910712059,0.0,1.0
2004-06-16,1.5,1.5,1.5,1.5,0,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,0,0.0,1.0
2004-06-17,1.5,1.51,1.5,1.51,67100,1.3044478472639,1.31314416624566,1.3044478472639,1.31314416624566,77159.0832175583,0.0,1.0
2004-06-18,1.5,1.5,1.5,1.5,4000,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,4599.64728569647,0.0,1.0
2004-06-21,1.53,1.53,1.5,1.5,14200,1.33053680420918,1.33053680420918,1.3044478472639,1.3044478472639,16328.7478642224,0.0,1.0
2004-06-22,1.55,1.55,1.55,1.55,9000,1.3479294421727,1.3479294421727,1.3479294421727,1.3479294421727,10349.206392817,0.0,1.0
2004-06-23,1.63,1.75,1.56,1.56,25000,1.41749999402677,1.52185582180789,1.35662576115446,1.35662576115446,28747.795535603,0.0,1.0
2004-06-24,1.77,1.86,1.62,1.86,57200,1.5392484597714,1.61751533060724,1.40880367504501,1.61751533060724,65774.9561854596,0.0,1.0
2004-06-25,1.77,1.9,1.73,1.73,12300,1.5392484597714,1.65230060653428,1.50446318384437,1.50446318384437,14143.9154035167,0.0,1.0
2004-06-28,1.81,1.94,1.72,1.72,21200,1.57403373569844,1.68708588246131,1.49576686486261,1.49576686486261,24378.1306141913,0.0,1.0
2004-06-29,1.85,1.85,1.77,1.77,600,1.60881901162548,1.60881901162548,1.5392484597714,1.5392484597714,689.947092854469,0.0,1.0
2004-06-30,1.794,1.794,1.77,1.77,3000,1.56011962532763,1.56011962532763,1.5392484597714,1.5392484597714,3449.73546427234,0.0,1.0
2004-07-01,1.76,1.8,1.76,1.8,5800,1.53055214078965,1.56533741671668,1.53055214078965,1.56533741671668,6669.48856425985,0.0,1.0
2004-07-02,1.76,1.76,1.76,1.76,0,1.53055214078965,1.53055214078965,1.53055214078965,1.53055214078965,0,0.0,1.0
2004-07-06,1.8,1.81,1.76,1.8,6300,1.56533741671668,1.57403373569844,1.53055214078965,1.56533741671668,7244.44447497194,0.0,1.0
2004-07-07,1.79,1.79,1.789,1.789,500,1.55664109773492,1.55664109773492,1.55577146583675,1.55577146583675,574.955910712059,0.0,1.0
2004-07-08,1.66,1.73,1.57,1.62,7200,1.44358895097205,1.50446318384437,1.36532208013622,1.40880367504501,8279.36511425364,0.0,1.0
2004-07-09,1.56,1.67,1.56,1.67,3300,1.35662576115446,1.45228526995381,1.35662576115446,1.45228526995381,3794.70901069958,0.0,1.0
2004-07-12,1.56,1.56,1.56,1.56,200,1.35662576115446,1.35662576115446,1.35662576115446,1.35662576115446,229.982364284823,0.0,1.0
2004-07-13,1.63,1.63,1.6,1.6,4200,1.41749999402677,1.41749999402677,1.3914110370815,1.3914110370815,4829.6296499813,0.0,1.0
2004-07-14,1.61,1.61,1.61,1.61,200,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,229.982364284822,0.0,1.0
2004-07-15,1.75,1.78,1.62,1.62,11500,1.52185582180789,1.54794477875316,1.40880367504501,1.40880367504501,13223.9859463773,0.0,1.0
2004-07-16,1.75,1.75,1.75,1.75,0,1.52185582180789,1.52185582180789,1.52185582180789,1.52185582180789,0,0.0,1.0
2004-07-19,1.6,1.6,1.6,1.6,3100,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,3564.72664641475,0.0,1.0
2004-07-20,1.63,1.63,1.63,1.63,100,1.41749999402677,1.41749999402677,1.41749999402677,1.41749999402677,114.991182142412,0.0,1.0
2004-07-21,1.61,1.61,1.61,1.61,200,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,229.982364284822,0.0,1.0
2004-07-22,1.61,1.611,1.61,1.611,1400,1.40010735606326,1.40097698796143,1.40010735606326,1.40097698796143,1609.87654999376,0.0,1.0
2004-07-23,1.61,1.61,1.61,1.61,0,1.40010735606326,1.40010735606326,1.40010735606326,1.40010735606326,0,0.0,1.0
2004-07-26,1.6,1.612,1.6,1.612,1900,1.3914110370815,1.40184661985961,1.3914110370815,1.40184661985961,2184.83246070581,0.0,1.0
2004-07-27,1.6,1.6,1.6,1.6,0,1.3914110370815,1.3914110370815,1.3914110370815,1.3914110370815,0,0.0,1.0
2004-07-28,1.55,1.6,1.55,1.6,1700,1.3479294421727,1.3914110370815,1.3479294421727,1.3914110370815,1954.85009642099,0.0,1.0
2004-07-29,1.55,1.55,1.55,1.55,1000,1.3479294421727,1.3479294421727,1.3479294421727,1.3479294421727,1149.91182142411,0.0,1.0
2004-07-30,1.549,1.549,1.549,1.549,100,1.34705981027452,1.34705981027452,1.34705981027452,1.34705981027452,114.991182142412,0.0,1.0
2004-08-02,1.53,1.54,1.53,1.53,800,1.33053680420918,1.33923312319094,1.33053680420918,1.33053680420918,919.929457139292,0.0,1.0
2004-08-03,1.56,1.56,1.53,1.53,4000,1.35662576115446,1.35662576115446,1.33053680420918,1.33053680420918,4599.64728569645,0.0,1.0
2004-08-04,1.57,1.57,1.55,1.55,6700,1.36532208013622,1.36532208013622,1.3479294421727,1.3479294421727,7704.40920354156,0.0,1.0
2004-08-05,1.57,1.87,1.57,1.87,400,1.36532208013622,1.626211649589,1.36532208013622,1.626211649589,459.964728569645,0.0,1.0
2004-08-06,1.52,1.52,1.51,1.52,1300,1.32184048522742,1.32184048522742,1.31314416624566,1.32184048522742,1494.88536785135,0.0,1.0
2004-08-09,1.5,1.5,1.47,1.5,3900,1.3044478472639,1.3044478472639,1.27835889031862,1.3044478472639,4484.65610355406,0.0,1.0
2004-08-10,1.46,1.49,1.46,1.46,7100,1.26966257133686,1.29575152828214,1.26966257133686,1.26966257133686,8164.37393211125,0.0,1.0
2004-08-11,1.569,1.569,1.569,1.569,300,1.36445244823804,1.36445244823804,1.36445244823804,1.36445244823804,344.973546427235,0.0,1.0
2004-08-12,1.569,1.569,1.569,1.569,0,1.36445244823804,1.36445244823804,1.36445244823804,1.36445244823804,0,0.0,1.0
2004-08-13,1.45,1.5,1.45,1.5,12400,1.26096625235511,1.3044478472639,1.26096625235511,1.3044478472639,14258.906585659,0.0,1.0
2004-08-16,1.45,1.45,1.45,1.45,0,1.26096625235511,1.26096625235511,1.26096625235511,1.26096625235511,0,0.0,1.0
2004-08-17,1.48,1.5,1.48,1.5,10700,1.28705520930038,1.3044478472639,1.28705520930038,1.3044478472639,12304.0564892381,0.0,1.0
2004-08-18,1.48,1.48,1.48,1.48,0,1.28705520930038,1.28705520930038,1.28705520930038,1.28705520930038,0,0.0,1.0
2004-08-19,1.5,1.5,1.5,1.5,5800,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,6669.48856425988,0.0,1.0
2004-08-20,1.5,1.5,1.5,1.5,7700,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,8854.3210249657,0.0,1.0
2004-08-23,1.54,1.58,1.54,1.57,2900,1.33923312319094,1.37401839911798,1.33923312319094,1.36532208013622,3334.74428212993,0.0,1.0
2004-08-24,1.5,1.5,1.5,1.5,100,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,114.991182142412,0.0,1.0
2004-08-25,1.5,1.5,1.5,1.5,0,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,0,0.0,1.0
2004-08-26,1.5,1.5,1.5,1.5,7400,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,8509.34747853847,0.0,1.0
2004-08-27,1.5,1.5,1.5,1.5,3100,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,3564.72664641476,0.0,1.0
2004-08-30,1.48,1.48,1.48,1.48,5200,1.28705520930038,1.28705520930038,1.28705520930038,1.28705520930038,5979.54147140542,0.0,1.0
2004-08-31,1.48,1.48,1.48,1.48,0,1.28705520930038,1.28705520930038,1.28705520930038,1.28705520930038,0,0.0,1.0
2004-09-01,1.5,1.5,1.5,1.5,5000,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,5749.55910712059,0.0,1.0
2004-09-02,1.5,1.5,1.5,1.5,0,1.3044478472639,1.3044478472639,1.3044478472639,1.3044478472639,0,0.0,1.0
2004-09-03,1.48,1.48,1.48,1.48,300,1.28705520930038,1.28705520930038,1.28705520930038,1.28705520930038,344.973546427236,0.0,1.0
2004-09-07,1.76,1.9,1.59,1.59,28700,1.53055214078965,1.65230060653428,1.38271471809974,1.38271471809974,33002.469274872,0.0,1.0
2004-09-08,1.8,1.9,1.69,1.751,35800,1.56533741671668,1.65230060653428,1.46967790791733,1.52272545370606,41166.8432069834,0.0,1.0
2004-09-09,1.9,1.9,1.75,1.75,23300,1.65230060653428,1.65230060653428,1.52185582180789,1.52185582180789,26792.9454391818,0.0,1.0
2004-09-10,2.05,2.25,1.91,1.91,543600,1.78274539126067,1.95667177089585,1.66099692551604,1.66099692551604,625092.066126148,0.0,1.0
2004-09-13,2.25,2.31,2.07,2.1,63100,1.95667177089585,2.00884968478641,1.80013802922419,1.82622698616946,72559.4359318618,0.0,1.0
2004-09-14,2.21,2.33,2.16,2.32,14800,1.92188649496882,2.02624232274993,1.87840490006002,2.01754600376817,17018.6949570769,0.0,1.0
2004-09-15,2.3,2.35,2.16,2.3,13300,2.00015336580465,2.04363496071345,1.87840490006002,2.00015336580465,15293.8272249407,0.0,1.0
2004-09-16,2.19,2.36,2.19,2.36,21600,1.9044938570053,2.05233127969521,1.9044938570053,2.05233127969521,24838.0953427609,0.0,1.0
2004-09-17,2.2,2.35,2.2,2.26,20100,1.91319017598706,2.04363496071345,1.91319017598706,1.96536808987761,23113.2276106247,0.0,1.0
2004-09-20,2.19,2.34,2.17,2.34,15300,1.9044938570053,2.03493864173169,1.88710121904178,2.03493864173169,17593.6508677889,0.0,1.0
2004-09-21,2.3,2.31,2.25,2.29,1200,2.00015336580465,2.00884968478641,1.95667177089585,1.99145704682289,1379.89418570894,0.0,1.0
2004-09-22,2.29,2.29,2.29,2.29,200,1.99145704682289,1.99145704682289,1.99145704682289,1.99145704682289,229.982364284823,0.0,1.0
2004-09-23,2.27,2.44,2.0,2.29,28100,1.97406440885937,2.12190183154928,1.73926379635187,1.99145704682289,32312.5221820177,0.0,1.0
2004-09-24,2.2,2.28,2.0,2.28,25300,1.91319017598706,1.98276072784113,1.73926379635187,1.98276072784113,29092.7690820301,0.0,1.0
2004-09-27,2.18,2.2,1.94,2.2,13800,1.89579753802354,1.91319017598706,1.68708588246131,1.91319017598706,15868.7831356528,0.0,1.0
2004-09-28,2.04,2.11,1.83,1.83,6400,1.77404907227891,1.83492330515122,1.59142637366196,1.59142637366196,7359.43565711433,0.0,1.0
2004-09-29,2.141,2.37,1.98,2.37,9900,1.86188189399468,2.06102759867697,1.72187115838835,2.06102759867697,11384.1270320987,0.0,1.0
2004-09-30,2.12,2.12,2.12,2.12,100,1.84361962413298,1.84361962413298,1.84361962413298,1.84361962413298,114.991182142412,0.0,1.0
2004-10-01,2.16,2.25,1.96,2.11,20100,1.87840490006002,1.95667177089585,1.70447852042483,1.83492330515122,23113.2276106247,0.0,1.0
2004-10-04,2.11,2.13,1.92,2.13,2900,1.83492330515122,1.85231594311474,1.6696932444978,1.85231594311474,3334.74428212994,0.0,1.0
2004-10-05,2.76,3.0,2.1,2.11,680500,2.40018403896558,2.60889569452781,1.82622698616946,1.83492330515122,782514.99447911,0.0,1.0
2004-10-06,2.72,2.97,2.51,2.73,145100,2.36539876303854,2.58280673758253,2.1827760644216,2.3740950820203,166852.205288639,0.0,1.0
2004-10-07,2.87,3.1,2.65,2.73,581500,2.49584354776493,2.6958588843454,2.30452453016623,2.3740950820203,668673.724158124,0.0,1.0
2004-10-08,2.85,3.1,2.78,3.1,47600,2.47845090980141,2.6958588843454,2.4175766769291,2.6958588843454,54735.802699788,0.0,1.0
2004-10-11,2.87,3.1,2.86,3.1,20300,2.49584354776493,2.6958588843454,2.48714722878317,2.6958588843454,23343.2099749096,0.0,1.0
2004-10-12,2.761,3.0,2.62,2.9,37400,2.40105367086376,2.60889569452781,2.27843557322095,2.52193250471021,43006.7021212618,0.0,1.0
2004-10-13,3.0,3.05,2.7,3.05,245100,2.60889569452781,2.6523772894366,2.34800612507502,2.6523772894366,281843.38743105,0.0,1.0
2004-10-14,2.81,3.0,2.8,2.949,26600,2.44366563387438,2.60889569452781,2.43496931489262,2.56454446772083,30587.6544498814,0.0,1.0
2004-10-15,2.75,2.92,2.65,2.79,21300,2.39148771998382,2.53932514267373,2.30452453016623,2.42627299591086,24493.1217963337,0.0,1.0
2004-10-18,2.8,2.89,2.751,2.76,9100,2.43496931489262,2.51323618572845,2.392357351882,2.40018403896558,10464.1975749594,0.0,1.0
2004-10-19,2.8,3.1,2.25,2.85,239900,2.43496931489262,2.6958588843454,1.95667177089585,2.47845090980141,275863.845959645,0.0,1.0
2004-10-20,2.9,2.9,2.57,2.57,18600,2.52193250471021,2.52193250471021,2.23495397831215,2.23495397831215,21388.3598784886,0.0,1.0
2004-10-21,2.81,3.03,2.73,2.96,32600,2.44366563387438,2.63498465147308,2.3740950820203,2.57411041860077,37487.1253784261,0.0,1.0
2004-10-22,2.84,2.97,2.82,2.89,48700,2.46975459081966,2.58280673758253,2.45236195285614,2.51323618572845,56000.7057033543,0.0,1.0
2004-10-25,2.79,3.08,2.79,3.08,14100,2.42627299591086,2.67846624638188,2.42627299591086,2.67846624638188,16213.75668208,0.0,1.0
2004-10-26,2.87,2.93,2.7,2.78,44100,2.49584354776493,2.54802146165549,2.34800612507502,2.4175766769291,50711.1113248035,0.0,1.0
2004-10-27,2.79,2.92,2.66,2.92,18000,2.42627299591086,2.53932514267373,2.31322084914799,2.53932514267373,20698.4127856341,0.0,1.0
2004-10-28,2.839,2.839,2.6,2.739,21200,2.46888495892148,2.46888495892148,2.26104293525743,2.38192176910389,24378.1306141912,0.0,1.0
2004-10-29,2.9,2.98,2.41,2.98,55600,2.52193250471021,2.59150305656429,2.095812874604,2.59150305656429,63935.0972711808,0.0,1.0
2004-11-01,2.68,2.74,2.46,2.46,39100,2.33061348711151,2.38279140100206,2.1392944695128,2.1392944695128,44961.5522176828,0.0,1.0
2004-11-02,2.71,2.859,2.6,2.7,20900,2.35670244405678,2.486277596885,2.26104293525743,2.34800612507502,24033.157067764,0.0,1.0
2004-11-03,2.75,2.9,2.61,2.9,14300,2.39148771998382,2.52193250471021,2.26973925423919,2.52193250471021,16443.7390463649,0.0,1.0
2004-11-04,2.789,2.82,2.72,2.82,29600,2.42540336401268,2.45236195285614,2.36539876303854,2.45236195285614,34037.3899141538,0.0,1.0
2004-11-05,2.93,2.99,2.8,2.9,89200,2.54802146165549,2.60019937554605,2.43496931489262,2.52193250471021,102572.134471031,0.0,1.0
2004-11-08,3.46,3.88,2.81,3.02,326200,3.00892636768874,3.37417176492263,2.44366563387438,2.62628833249132,375101.236148546,0.0,1.0
2004-11-09,3.45,3.75,3.22,3.75,163200,3.00023004870698,3.26111961815976,2.80021471212651,3.26111961815976,187665.609256415,0.0,1.0
2004-11-10,3.47,3.7,3.28,3.55,225900,3.01762268667049,3.21763802325096,2.85239262601707,3.08719323852457,259765.080459708,0.0,1.0
2004-11-11,3.39,3.71,3.2,3.41,82200,2.94805213481642,3.22633434223272,2.78282207416299,2.96544477277994,94522.7517210623,0.0,1.0
2004-11-12,3.03,3.53,3.02,3.41,122000,2.63498465147308,3.06980060056105,2.62628833249132,2.96544477277994,140289.242213742,0.0,1.0
2004-11-15,3.08,3.09,2.8,3.01,64800,2.67846624638188,2.68716256536364,2.43496931489262,2.61759201350956,74514.2860282827,0.0,1.0
2004-11-16,3.1,3.14,2.75,3.14,104800,2.6958588843454,2.73064416027244,2.39148771998382,2.73064416027244,120510.758885247,0.0,1.0
2004-11-17,3.17,3.3,3.0,3.3,77500,2.75673311721771,2.86978526398059,2.60889569452781,2.86978526398059,89118.1661603691,0.0,1.0
2004-11-18,3.29,3.29,3.05,3.23,47500,2.86108894499883,2.86108894499883,2.6523772894366,2.80891103110827,54620.8115176454,0.0,1.0
2004-11-19,3.27,3.3,3.21,3.28,25700,2.84369630703531,2.86978526398059,2.79151839314475,2.85239262601707,29552.7338105997,0.0,1.0
2004-11-22,3.46,3.6,3.23,3.23,57700,3.00892636768874,3.13067483343337,2.80891103110827,2.80891103110827,66349.9120961713,0.0,1.0
2004-11-23,3.6,3.79,3.46,3.79,56900,3.13067483343337,3.29590489408679,3.00892636768874,3.29590489408679,65429.9826390321,0.0,1.0
2004-11-24,3.42,3.56,3.22,3.56,40000,2.9741410917617,3.09588955750633,2.80021471212651,3.09588955750633,45996.4728569646,0.0,1.0
2004-11-26,3.7,3.7,3.41,3.449,38500,3.21763802325096,3.21763802325096,2.96544477277994,2.9993604168088,44271.6051248284,0.0,1.0
2004-11-29,3.64,3.8,3.57,3.57,55100,3.1654601093604,3.30460121306855,3.10458587648809,3.10458587648809,63360.1413604688,0.0,1.0
2004-11-30,3.51,3.94,3.4,3.7,130800,3.05240796259753,3.42634967881318,2.95674845379818,3.21763802325096,150408.466242274,0.0,1.0
2004-12-01,3.43,3.61,3.37,3.61,36200,2.98283741074346,3.13937115241513,2.9306594968529,3.13937115241513,41626.8079355529,0.0,1.0
2004-12-02,3.42,3.55,3.42,3.55,21900,2.9741410917617,3.08719323852457,2.9741410917617,3.08719323852457,25183.0688891881,0.0,1.0
2004-12-03,3.52,3.62,3.35,3.4,35100,3.06110428157929,3.14806747139688,2.91326685888938,2.95674845379818,40361.9049319865,0.0,1.0
2004-12-06,3.35,3.54,3.35,3.54,19300,2.91326685888938,3.07849691954281,2.91326685888938,3.07849691954281,22193.2981534854,0.0,1.0
2004-12-07,3.25,3.54,3.07,3.54,30500,2.82630366907179,3.07849691954281,2.66976992740012,3.07849691954281,35072.3105534355,0.0,1.0
2004-12-08,3.29,3.3,3.23,3.23,5400,2.86108894499883,2.86978526398059,2.80891103110827,2.80891103110827,6209.52383569021,0.0,1.0
2004-12-09,3.3,3.3,3.17,3.289,5300,2.86978526398059,2.86978526398059,2.75673311721771,2.86021931310065,6094.5326535478,0.0,1.0
2004-12-10,3.33,3.39,3.1,3.18,16200,2.89587422092586,2.94805213481642,2.6958588843454,2.76542943619947,18628.5715070707,0.0,1.0
2004-12-13,3.41,3.49,3.27,3.27,13800,2.96544477277994,3.03501532463401,2.84369630703531,2.84369630703531,15868.7831356528,0.0,1.0
2004-12-14,3.84,3.84,3.36,3.36,91700,3.33938648899559,3.33938648899559,2.92196317787114,2.92196317787114,105446.914024591,0.0,1.0
2004-12-15,3.65,4.0,3.64,3.83,80200,3.17415642834216,3.47852759270374,3.1654601093604,3.33069017001383,92222.9280782141,0.0,1.0
2004-12-16,3.68,3.69,3.546,3.57,23200,3.20024538528744,3.2089417042692,3.08371471093187,3.10458587648809,26677.9542570395,0.0,1.0
2004-12-17,3.561,3.65,3.31,3.31,14100,3.0967591894045,3.17415642834216,2.87848158296234,2.87848158296234,16213.75668208,0.0,1.0
2004-12-20,3.57,3.699,3.46,3.67,12500,3.10458587648809,3.21676839135278,3.00892636768874,3.19154906630568,14373.8977678014,0.0,1.0
2004-12-21,3.5,3.67,3.47,3.51,15300,3.04371164361577,3.19154906630568,3.01762268667049,3.05240796259753,17593.650867789,0.0,1.0
2004-12-22,3.45,3.5,3.3,3.5,7600,3.00023004870698,3.04371164361577,2.86978526398059,3.04371164361577,8739.32984282326,0.0,1.0
2004-12-23,3.48,3.48,3.38,3.38,10300,3.02631900565225,3.02631900565225,2.93935581583466,2.93935581583466,11844.0917606684,0.0,1.0
2004-12-27,3.47,3.48,3.32,3.4,26100,3.01762268667049,3.02631900565225,2.8871779019441,2.95674845379818,30012.6985391695,0.0,1.0
2004-12-28,3.65,3.67,3.35,3.35,28700,3.17415642834216,3.19154906630568,2.91326685888938,2.91326685888938,33002.4692748721,0.0,1.0
2004-12-29,3.41,3.55,3.32,3.32,27700,2.96544477277994,3.08719323852457,2.8871779019441,2.8871779019441,31852.557453448,0.0,1.0
2004-12-30,3.48,3.66,3.4,3.42,24600,3.02631900565225,3.18285274732392,2.95674845379818,2.9741410917617,28287.8308070333,0.0,1.0
2004-12-31,3.44,3.55,3.32,3.42,70200,2.99153372972522,3.08719323852457,2.8871779019441,2.9741410917617,80723.8098639728,0.0,1.0
2005-01-03,3.75,3.97,3.48,3.48,33300,3.26111961815976,3.45243863575846,3.02631900565225,3.02631900565225,38292.063653423,0.0,1.0
2005-01-04,3.63,3.97,3.52,3.97,20700,3.15676379037864,3.45243863575846,3.06110428157929,3.45243863575846,23803.1747034792,0.0,1.0
2005-01-05,3.42,3.583,3.4,3.53,27400,2.9741410917617,3.11589109116438,2.95674845379818,3.06980060056105,31507.5839070207,0.0,1.0
2005-01-06,3.58,3.77,3.33,3.33,12300,3.11328219546985,3.27851225612328,2.89587422092586,2.89587422092586,14143.9154035166,0.0,1.0
2005-01-07,3.66,3.71,3.5,3.5,32200,3.18285274732392,3.22633434223272,3.04371164361577,3.04371164361577,37027.1606498565,0.0,1.0
2005-01-10,3.62,3.72,3.43,3.43,16900,3.14806747139688,3.23503066121448,2.98283741074346,2.98283741074346,19433.5097820676,0.0,1.0
2005-01-11,3.77,3.98,3.711,3.72,57500,3.27851225612328,3.46113495474022,3.22720397413089,3.23503066121448,66119.9297318865,0.0,1.0
2005-01-12,3.77,3.82,3.631,3.77,9500,3.27851225612328,3.32199385103207,3.15763342227682,3.27851225612328,10924.1623035291,0.0,1.0
2005-01-13,3.9,4.11,3.79,3.8,74400,3.39156440288615,3.57418710150309,3.29590489408679,3.30460121306855,85553.4395139541,0.0,1.0
2005-01-14,3.899,4.08,3.78,3.9,22800,3.39069477098797,3.54809814455782,3.28720857510503,3.39156440288615,26217.9895284698,0.0,1.0
2005-01-18,4.0,4.15,3.88,3.89,32300,3.47852759270374,3.60897237743013,3.37417176492263,3.38286808390439,37142.1518319989,0.0,1.0
2005-01-19,3.76,4.01,3.76,3.86,13000,3.26981593714152,3.4872239116855,3.26981593714152,3.35677912695911,14948.8536785135,0.0,1.0
2005-01-20,3.9,4.0,3.76,3.869,22600,3.39156440288615,3.47852759270374,3.26981593714152,3.36460581404269,25988.007164185,0.0,1.0
2005-01-21,3.884,3.968,3.76,3.77,6900,3.37765029251533,3.45069937196211,3.26981593714152,3.27851225612328,7934.3915678264,0.0,1.0
2005-01-24,3.76,3.95,3.76,3.891,9800,3.26981593714152,3.43504599779494,3.26981593714152,3.38373771580256,11269.1358499563,0.0,1.0
2005-01-25,3.81,3.95,3.77,3.91,9600,3.31329753205031,3.43504599779494,3.27851225612328,3.40026072186791,11039.1534856715,0.0,1.0
2005-01-26,3.91,3.91,3.75,3.75,3700,3.40026072186791,3.40026072186791,3.26111961815976,3.26111961815976,4254.67373926922,0.0,1.0
2005-01-27,3.93,4.01,3.85,3.91,44600,3.41765335983142,3.4872239116855,3.34808280797735,3.40026072186791,51286.0672355156,0.0,1.0
2005-01-28,3.901,3.932,3.659,3.93,11300,3.39243403478432,3.41939262362778,3.18198311542575,3.41765335983142,12994.0035820925,0.0,1.0
2005-01-31,3.89,4.1,3.83,4.1,44900,3.38286808390439,3.56549078252133,3.33069017001383,3.56549078252133,51631.0407819427,0.0,1.0
2005-02-01,3.85,3.87,3.75,3.82,33100,3.34808280797735,3.36547544594087,3.26111961815976,3.32199385103207,38062.0812891382,0.0,1.0
2005-02-02,3.76,3.9,3.76,3.9,24400,3.26981593714152,3.39156440288615,3.26981593714152,3.39156440288615,28057.8484427484,0.0,1.0
2005-02-03,3.76,3.92,3.75,3.81,21600,3.26981593714152,3.40895704084966,3.26111961815976,3.31329753205031,24838.0953427609,0.0,1.0
2005-02-04,3.76,3.76,3.76,3.76,100,3.26981593714152,3.26981593714152,3.26981593714152,3.26981593714152,114.991182142411,0.0,1.0
2005-02-07,3.84,3.88,3.8,3.8,6600,3.33938648899559,3.37417176492263,3.30460121306855,3.30460121306855,7589.41802139916,0.0,1.0
2005-02-08,3.79,3.86,3.75,3.86,15900,3.29590489408679,3.35677912695911,3.26111961815976,3.35677912695911,18283.5979606435,0.0,1.0
2005-02-09,3.84,3.92,3.29,3.71,62200,3.33938648899559,3.40895704084966,2.86108894499883,3.22633434223272,71524.51529258,0.0,1.0
2005-02-10,3.86,3.86,3.7,3.81,5900,3.35677912695911,3.35677912695911,3.21763802325096,3.31329753205031,6784.47974640228,0.0,1.0
2005-02-11,3.818,3.889,3.6,3.86,26200,3.32025458723572,3.38199845200621,3.13067483343337,3.35677912695911,30127.6897213118,0.0,1.0
2005-02-14,3.8,3.89,3.53,3.71,15500,3.30460121306855,3.38286808390439,3.06980060056105,3.22633434223272,17823.6332320738,0.0,1.0
2005-02-15,3.8,3.942,3.761,3.9,39100,3.30460121306855,3.42808894260954,3.27068556903969,3.39156440288615,44961.5522176829,0.0,1.0
2005-02-16,3.83,3.86,3.51,3.78,14400,3.33069017001383,3.35677912695911,3.05240796259753,3.28720857510503,16558.7302285073,0.0,1.0
2005-02-17,3.78,3.85,3.75,3.85,23200,3.28720857510503,3.34808280797735,3.26111961815976,3.34808280797735,26677.9542570395,0.0,1.0
2005-02-18,3.79,3.79,3.7,3.7,2900,3.29590489408679,3.29590489408679,3.21763802325096,3.21763802325096,3334.74428212994,0.0,1.0
2005-02-22,3.72,3.78,3.58,3.78,5100,3.23503066121448,3.28720857510503,3.11328219546985,3.28720857510503,5864.55028926298,0.0,1.0
2005-02-23,3.83,3.87,3.53,3.61,26300,3.33069017001383,3.36547544594087,3.06980060056105,3.13937115241513,30242.6809034542,0.0,1.0
2005-02-24,3.74,3.8,3.74,3.78,12200,3.252423299178,3.30460121306855,3.252423299178,3.28720857510503,14028.9242213742,0.0,1.0
2005-02-25,3.82,3.82,3.73,3.73,2500,3.32199385103207,3.32199385103207,3.24372698019624,3.24372698019624,2874.77955356029,0.0,1.0
2005-02-28,3.83,3.83,3.52,3.52,2300,3.33069017001383,3.33069017001383,3.06110428157929,3.06110428157929,2644.79718927547,0.0,1.0
2005-03-01,3.85,3.85,3.77,3.77,7900,3.34808280797735,3.34808280797735,3.27851225612328,3.27851225612328,9084.30338925051,0.0,1.0
2005-03-02,3.81,3.81,3.79,3.801,7300,3.31329753205031,3.31329753205031,3.29590489408679,3.30547084496673,8394.35629639605,0.0,1.0
2005-03-03,3.99,4.0,3.68,3.701,10200,3.46983127372198,3.47852759270374,3.20024538528744,3.21850765514914,11729.100578526,0.0,1.0
2005-03-04,4.05,4.05,3.93,3.96,20300,3.52200918761254,3.52200918761254,3.41765335983142,3.4437423167767,23343.2099749095,0.0,1.0
2005-03-07,4.0,4.0,3.92,3.99,25000,3.47852759270374,3.47852759270374,3.40895704084966,3.46983127372198,28747.7955356029,0.0,1.0
2005-03-08,3.75,3.96,3.72,3.96,12400,3.26111961815976,3.4437423167767,3.23503066121448,3.4437423167767,14258.906585659,0.0,1.0
2005-03-09,3.8,3.8,3.65,3.66,9500,3.30460121306855,3.30460121306855,3.17415642834216,3.18285274732392,10924.1623035291,0.0,1.0
2005-03-10,3.72,3.92,3.6,3.62,5600,3.23503066121448,3.40895704084966,3.13067483343337,3.14806747139688,6439.50619997504,0.0,1.0
2005-03-11,3.79,3.934,3.67,3.88,12900,3.29590489408679,3.42113188742413,3.19154906630568,3.37417176492263,14833.8624963711,0.0,1.0
2005-03-14,3.82,3.82,3.7,3.8,2900,3.32199385103207,3.32199385103207,3.21763802325096,3.30460121306855,3334.74428212994,0.0,1.0
2005-03-15,3.84,3.87,3.71,3.72,23100,3.33938648899559,3.36547544594087,3.22633434223272,3.23503066121448,26562.9630748971,0.0,1.0
2005-03-16,3.65,3.88,3.511,3.88,13200,3.17415642834216,3.37417176492263,3.05327759449571,3.37417176492263,15178.8360427983,0.0,1.0
2005-03-17,3.81,3.81,2.66,3.25,51500,3.31329753205031,3.31329753205031,2.31322084914799,2.82630366907179,59220.458803342,0.0,1.0
2005-03-18,3.85,3.9,3.69,3.801,8900,3.34808280797735,3.39156440288615,3.2089417042692,3.30547084496673,10234.2152106746,0.0,1.0
2005-03-21,3.66,3.75,3.53,3.72,32400,3.18285274732392,3.26111961815976,3.06980060056105,3.23503066121448,37257.1430141414,0.0,1.0
2005-03-22,3.82,3.82,3.58,3.73,4500,3.32199385103207,3.32199385103207,3.11328219546985,3.24372698019624,5174.60319640852,0.0,1.0
2005-03-23,3.59,3.65,3.45,3.556,21600,3.12197851445161,3.17415642834216,3.00023004870698,3.09241102991362,24838.0953427609,0.0,1.0
2005-03-24,3.44,3.59,3.22,3.49,130500,2.99153372972522,3.12197851445161,2.80021471212651,3.03501532463401,150063.492695847,0.0,1.0
2005-03-28,3.36,3.55,3.36,3.44,24600,2.92196317787114,3.08719323852457,2.92196317787114,2.99153372972522,28287.8308070332,0.0,1.0
2005-03-29,3.051,3.35,3.03,3.21,61400,2.65324692133478,2.91326685888938,2.63498465147308,2.79151839314475,70604.5858354406,0.0,1.0
2005-03-30,3.23,3.4,2.99,2.99,42200,2.80891103110827,2.95674845379818,2.60019937554605,2.60019937554605,48526.2788640977,0.0,1.0
2005-03-31,3.36,3.54,3.0,3.23,38300,2.92196317787114,3.07849691954281,2.60889569452781,2.80891103110827,44041.6227605436,0.0,1.0
2005-04-01,3.25,3.53,3.1,3.53,31300,2.82630366907179,3.06980060056105,2.6958588843454,3.06980060056105,35992.2400105748,0.0,1.0
2005-04-04,3.08,3.25,3.08,3.24,3500,2.67846624638188,2.82630366907179,2.67846624638188,2.81760735009003,4024.6913749844,0.0,1.0
2005-04-05,3.4,3.4,3.0,3.0,31400,2.95674845379818,2.95674845379818,2.60889569452781,2.60889569452781,36107.2311927172,0.0,1.0
2005-04-06,3.29,3.5,3.14,3.5,2400,2.86108894499883,3.04371164361577,2.73064416027244,3.04371164361577,2759.78837141787,0.0,1.0
2005-04-07,3.3,3.4,3.27,3.4,12100,2.86978526398059,2.95674845379818,2.84369630703531,2.95674845379818,13913.9330392318,0.0,1.0
2005-04-08,3.2,3.211,3.2,3.211,700,2.78282207416299,2.79238802504293,2.78282207416299,2.79238802504293,804.938274996881,0.0,1.0
2005-04-11,3.19,3.2,3.09,3.15,16200,2.77412575518123,2.78282207416299,2.68716256536364,2.7393404792542,18628.5715070707,0.0,1.0
2005-04-12,3.05,3.161,2.95,3.01,65700,2.6523772894366,2.74890643013413,2.56541409961901,2.61759201350956,75549.2066675644,0.0,1.0
2005-04-13,3.26,3.52,3.05,3.05,56500,2.83499998805355,3.06110428157929,2.6523772894366,2.6523772894366,64970.0179104625,0.0,1.0
2005-04-14,3.08,3.6,3.08,3.35,62200,2.67846624638188,3.13067483343337,2.67846624638188,2.91326685888938,71524.51529258,0.0,1.0
2005-04-15,3.06,3.335,3.01,3.335,56000,2.66107360841836,2.90022238041674,2.61759201350956,2.90022238041674,64395.0619997505,0.0,1.0
2005-04-18,2.86,3.4,2.45,2.9,69200,2.48714722878317,2.95674845379818,2.13059815053104,2.52193250471021,79573.8980425489,0.0,1.0
2005-04-19,3.1,3.35,2.85,3.35,69900,2.6958588843454,2.91326685888938,2.47845090980141,2.91326685888938,80378.8363175456,0.0,1.0
2005-04-20,2.82,3.21,2.82,3.15,29900,2.45236195285614,2.79151839314475,2.45236195285614,2.7393404792542,34382.363460581,0.0,1.0
2005-04-21,2.85,3.05,2.85,2.87,20000,2.47845090980141,2.6523772894366,2.47845090980141,2.49584354776493,22998.2364284823,0.0,1.0
2005-04-22,3.1,3.1,2.85,3.0,5500,2.6958588843454,2.6958588843454,2.47845090980141,2.60889569452781,6324.51501783263,0.0,1.0
2005-04-25,2.89,3.18,2.85,3.18,18900,2.51323618572845,2.76542943619947,2.47845090980141,2.76542943619947,21733.3334249158,0.0,1.0
2005-04-26,3.039,3.11,2.96,3.06,6300,2.64281133855667,2.70455520332716,2.57411041860077,2.66107360841836,7244.44447497192,0.0,1.0
2005-04-27,2.9,3.1,2.9,3.05,10300,2.52193250471021,2.6958588843454,2.52193250471021,2.6523772894366,11844.0917606684,0.0,1.0
2005-04-28,2.85,3.06,2.85,2.93,3700,2.47845090980141,2.66107360841836,2.47845090980141,2.54802146165549,4254.67373926923,0.0,1.0
2005-04-29,3.0,3.0,2.85,2.86,8700,2.60889569452781,2.60889569452781,2.47845090980141,2.48714722878317,10004.2328463898,0.0,1.0
2005-05-02,2.7,3.0,2.65,3.0,20800,2.34800612507502,2.60889569452781,2.30452453016623,2.60889569452781,23918.1658856216,0.0,1.0
2005-05-03,2.62,2.71,2.38,2.5,3000,2.27843557322095,2.35670244405678,2.06972391765873,2.17407974543984,3449.73546427235,0.0,1.0
2005-05-04,2.67,2.75,2.42,2.42,7100,2.32191716812975,2.39148771998382,2.10450919358576,2.10450919358576,8164.3739321112,0.0,1.0
2005-05-05,2.55,2.68,2.55,2.6,4200,2.21756134034863,2.33061348711151,2.21756134034863,2.26104293525743,4829.62964998129,0.0,1.0
2005-05-06,2.62,2.68,2.56,2.56,1300,2.27843557322095,2.33061348711151,2.22625765933039,2.22625765933039,1494.88536785135,0.0,1.0
2005-05-09,2.67,2.74,2.63,2.7,7400,2.32191716812975,2.38279140100206,2.28713189220271,2.34800612507502,8509.34747853844,0.0,1.0
2005-05-10,2.83,2.89,2.83,2.89,500,2.4610582718379,2.51323618572845,2.4610582718379,2.51323618572845,574.955910712057,0.0,1.0
2005-05-11,2.76,2.76,2.56,2.56,1700,2.40018403896558,2.40018403896558,2.22625765933039,2.22625765933039,1954.850096421,0.0,1.0
2005-05-12,2.74,2.75,2.74,2.75,5100,2.38279140100206,2.39148771998382,2.38279140100206,2.39148771998382,5864.55028926299,0.0,1.0
2005-05-13,2.639,3.0,2.56,3.0,8400,2.29495857928629,2.60889569452781,2.22625765933039,2.60889569452781,9659.25929996258,0.0,1.0
2005-05-16,2.33,2.76,1.86,2.4,62900,2.02624232274993,2.40018403896558,1.61751533060724,2.08711655562224,72329.4535675768,0.0,1.0
2005-05-17,2.28,2.34,2.09,2.25,71800,1.98276072784113,2.03493864173169,1.8175306671877,1.95667177089585,82563.6687782515,0.0,1.0
2005-05-18,2.26,2.5,2.16,2.4,14300,1.96536808987761,2.17407974543984,1.87840490006002,2.08711655562224,16443.7390463649,0.0,1.0
2005-05-19,2.37,2.7,2.29,2.7,11600,2.06102759867697,2.34800612507502,1.99145704682289,2.34800612507502,13338.9771285197,0.0,1.0
2005-05-20,2.3,2.5,2.25,2.44,13500,2.00015336580465,2.17407974543984,1.95667177089585,2.12190183154928,15523.8095892256,0.0,1.0
2005-05-23,2.38,2.38,2.37,2.37,300,2.06972391765873,2.06972391765873,2.06102759867697,2.06102759867697,344.973546427234,0.0,1.0
2005-05-24,2.27,2.29,2.21,2.21,27300,1.97406440885937,1.99145704682289,1.92188649496882,1.92188649496882,31392.5927248784,0.0,1.0
2005-05-25,2.2,2.52,2.2,2.39,17800,1.91319017598706,2.19147238340336,1.91319017598706,2.07842023664048,20468.4304213492,0.0,1.0
2005-05-26,2.25,2.3,2.2,2.21,39200,1.95667177089585,2.00015336580465,1.91319017598706,1.92188649496882,45076.5433998254,0.0,1.0
2005-05-27,2.24,2.27,2.24,2.2407,1100,1.94797545191409,1.97406440885937,1.94797545191409,1.94858419424282,1264.90300356653,0.0,1.0
2005-05-31,2.24,2.3,2.23,2.23,42400,1.94797545191409,2.00015336580465,1.93927913293234,1.93927913293234,48756.2612283826,0.0,1.0
2005-06-01,2.19,2.2,2.02,2.08,17400,1.9044938570053,1.91319017598706,1.75665643431539,1.80883434820594,20008.4656927796,0.0,1.0
2005-06-02,2.56,2.56,2.22,2.35,32400,2.22625765933039,2.22625765933039,1.93058281395058,2.04363496071345,37257.1430141414,0.0,1.0
2005-06-03,2.81,2.85,2.62,2.62,16900,2.44366563387438,2.47845090980141,2.27843557322095,2.27843557322095,19433.5097820675,0.0,1.0
2005-06-06,2.72,2.81,2.72,2.81,15000,2.36539876303854,2.44366563387438,2.36539876303854,2.44366563387438,17248.6773213618,0.0,1.0
2005-06-07,2.94,2.94,2.758,2.78,6100,2.55671778063725,2.55671778063725,2.39844477516923,2.4175766769291,7014.4621106871,0.0,1.0
2005-06-08,3.01,3.05,2.92,2.92,6500,2.61759201350956,2.6523772894366,2.53932514267373,2.53932514267373,7474.42683925676,0.0,1.0
2005-06-09,3.1,3.1,3.05,3.05,500,2.6958588843454,2.6958588843454,2.6523772894366,2.6523772894366,574.955910712057,0.0,1.0
2005-06-10,3.1,3.22,3.02,3.22,2500,2.6958588843454,2.80021471212651,2.62628833249132,2.80021471212651,2874.77955356029,0.0,1.0
2005-06-13,3.05,3.1,3.05,3.066,4200,2.6523772894366,2.6958588843454,2.6523772894366,2.66629139980742,4829.62964998129,0.0,1.0
2005-06-14,2.931,3.07,2.931,3.07,500,2.54889109355367,2.66976992740012,2.54889109355367,2.66976992740012,574.955910712056,0.0,1.0
2005-06-15,3.0,3.07,2.95,2.95,15800,2.60889569452781,2.66976992740012,2.56541409961901,2.56541409961901,18168.606778501,0.0,1.0
2005-06-16,2.94,2.944,2.93,2.93,9800,2.55671778063725,2.56019630822995,2.54802146165549,2.54802146165549,11269.1358499563,0.0,1.0
2005-06-17,3.06,3.06,2.9,2.95,17200,2.66107360841836,2.66107360841836,2.52193250471021,2.56541409961901,19778.4833284948,0.0,1.0
2005-06-20,3.06,3.07,2.86,3.0501,13900,2.66107360841836,2.66976992740012,2.48714722878317,2.65246425262642,15983.7743177952,0.0,1.0
2005-06-21,3.05,3.129,2.991,3.08,19700,2.6523772894366,2.7210782093925,2.60106900744422,2.67846624638188,22653.2628820551,0.0,1.0
2005-06-22,3.06,3.23,3.0,3.14,20700,2.66107360841836,2.80891103110827,2.60889569452781,2.73064416027244,23803.1747034792,0.0,1.0
2005-06-23,3.1,3.12,3.1,3.12,15800,2.6958588843454,2.71325152230892,2.6958588843454,2.71325152230892,18168.606778501,0.0,1.0
2005-06-24,3.07,3.08,3.07,3.08,6600,2.66976992740012,2.67846624638188,2.66976992740012,2.67846624638188,7589.41802139916,0.0,1.0
2005-06-27,3.0,3.018,3.0,3.018,16000,2.60889569452781,2.62454906869497,2.60889569452781,2.62454906869497,18398.5891427858,0.0,1.0
2005-06-28,3.05,3.09,2.9,3.05,12800,2.6523772894366,2.68716256536364,2.52193250471021,2.6523772894366,14718.8713142287,0.0,1.0
2005-06-29,3.0,3.0,3.0,3.0,8000,2.60889569452781,2.60889569452781,2.60889569452781,2.60889569452781,9199.2945713929,0.0,1.0
2005-06-30,3.03,3.07,2.89,2.95,7000,2.63498465147308,2.66976992740012,2.51323618572845,2.56541409961901,8049.38274996881,0.0,1.0
2005-07-01,2.91,2.92,2.91,2.92,11600,2.53062882369197,2.53932514267373,2.53062882369197,2.53932514267373,13338.9771285197,0.0,1.0
2005-07-05,2.9,2.976,2.8,2.95,26600,2.52193250471021,2.58802452897158,2.43496931489262,2.56541409961901,30587.6544498815,0.0,1.0
2005-07-06,2.83,2.83,2.83,2.83,7700,2.4610582718379,2.4610582718379,2.4610582718379,2.4610582718379,8854.32102496567,0.0,1.0
2005-07-07,2.81,2.84,2.81,2.84,3800,2.44366563387438,2.46975459081966,2.44366563387438,2.46975459081966,4369.66492141163,0.0,1.0
2005-07-08,2.83,2.9,2.83,2.9,9800,2.4610582718379,2.52193250471021,2.4610582718379,2.52193250471021,11269.1358499563,0.0,1.0
2005-07-11,2.856,3.04,2.71,2.782,16200,2.48366870119047,2.64368097045484,2.35670244405678,2.41931594072545,18628.5715070707,0.0,1.0
2005-07-12,2.71,2.998,2.71,2.94,17800,2.35670244405678,2.60715643073145,2.35670244405678,2.55671778063725,20468.4304213493,0.0,1.0
2005-07-13,2.84,2.86,2.81,2.81,1900,2.46975459081966,2.48714722878317,2.44366563387438,2.44366563387438,2184.83246070581,0.0,1.0
2005-07-14,2.81,2.9,2.81,2.9,12500,2.44366563387438,2.52193250471021,2.44366563387438,2.52193250471021,14373.8977678014,0.0,1.0
2005-07-15,2.87,2.98,2.87,2.94,5700,2.49584354776493,2.59150305656429,2.49584354776493,2.55671778063725,6554.49738211746,0.0,1.0
2005-07-18,2.86,2.97,2.84,2.97,700,2.48714722878317,2.58280673758253,2.46975459081966,2.58280673758253,804.938274996882,0.0,1.0
2005-07-19,2.9396,3.0,2.86,2.9,4200,2.55636992787798,2.60889569452781,2.48714722878317,2.52193250471021,4829.62964998128,0.0,1.0
2005-07-20,3.01,3.27,2.9033,3.15,23100,2.61759201350956,2.84369630703531,2.52480228997419,2.7393404792542,26562.9630748971,0.0,1.0
2005-07-21,3.13,3.24,3.1,3.24,3500,2.72194784129068,2.81760735009003,2.6958588843454,2.81760735009003,4024.6913749844,0.0,1.0
2005-07-22,3.1,3.24,2.91,3.18,28000,2.6958588843454,2.81760735009003,2.53062882369197,2.76542943619947,32197.5309998752,0.0,1.0
2005-07-25,3.1,3.25,3.0915,3.1,16500,2.6958588843454,2.82630366907179,2.6884670132109,2.6958588843454,18973.5450534979,0.0,1.0
2005-07-26,3.44,3.47,3.1499,3.1499,8200,2.99153372972522,3.01762268667049,2.73925351606438,2.73925351606438,9429.27693567773,0.0,1.0
2005-07-27,3.41,3.42,3.26,3.26,5800,2.96544477277994,2.9741410917617,2.83499998805355,2.83499998805355,6669.48856425986,0.0,1.0
2005-07-28,3.25,3.475,3.21,3.475,7700,2.82630366907179,3.02197084616137,2.79151839314475,3.02197084616137,8854.32102496568,0.0,1.0
2005-07-29,3.25,3.25,3.19,3.19,2100,2.82630366907179,2.82630366907179,2.77412575518123,2.77412575518123,2414.81482499064,0.0,1.0
2005-08-01,3.3699,3.39,3.2001,3.21,2100,2.93057253366308,2.94805213481642,2.78290903735281,2.79151839314475,2414.81482499064,0.0,1.0
2005-08-02,3.45,3.5,3.35,3.48,3800,3.00023004870698,3.04371164361577,2.91326685888938,3.02631900565225,4369.66492141163,0.0,1.0
2005-08-03,3.45,3.62,3.298,3.298,55900,3.00023004870698,3.14806747139688,2.86804600018423,2.86804600018423,64280.0708176079,0.0,1.0
2005-08-04,3.4,3.46,3.39,3.43,3500,2.95674845379818,3.00892636768874,2.94805213481642,2.98283741074346,4024.6913749844,0.0,1.0
2005-08-05,3.4,3.62,3.4,3.62,8500,2.95674845379818,3.14806747139688,2.95674845379818,3.14806747139688,9774.25048210498,0.0,1.0
2005-08-08,3.4,3.48,3.39,3.454,6800,2.95674845379818,3.02631900565225,2.94805213481642,3.00370857629968,7819.40038568398,0.0,1.0
2005-08-09,3.42,3.48,3.42,3.43,4900,2.9741410917617,3.02631900565225,2.9741410917617,2.98283741074346,5634.56792497816,0.0,1.0
2005-08-10,3.4,3.411,3.37,3.41,34000,2.95674845379818,2.96631440467811,2.9306594968529,2.96544477277994,39097.0019284199,0.0,1.0
2005-08-11,3.64,3.95,3.5,3.6,52600,3.1654601093604,3.43504599779494,3.04371164361577,3.13067483343337,60485.3618069085,0.0,1.0
2005-08-12,3.6,3.65,3.6,3.65,3800,3.13067483343337,3.17415642834216,3.13067483343337,3.17415642834216,4369.66492141163,0.0,1.0
2005-08-15,3.58,3.6,3.33,3.55,11200,3.11328219546985,3.13067483343337,2.89587422092586,3.08719323852457,12879.0123999501,0.0,1.0
2005-08-16,3.6,3.7,3.6,3.7,15400,3.13067483343337,3.21763802325096,3.13067483343337,3.21763802325096,17708.6420499313,0.0,1.0
2005-08-17,3.8,3.897,3.49,3.62,13100,3.30460121306855,3.38895550719162,3.03501532463401,3.14806747139688,15063.8448606559,0.0,1.0
2005-08-18,3.75,3.75,3.42,3.58,4200,3.26111961815976,3.26111961815976,2.9741410917617,3.11328219546985,4829.62964998128,0.0,1.0
2005-08-19,3.78,3.79,3.432,3.72,8000,3.28720857510503,3.29590489408679,2.98457667453981,3.23503066121448,9199.29457139293,0.0,1.0
2005-08-22,3.69,3.75,3.69,3.73,17300,3.2089417042692,3.26111961815976,3.2089417042692,3.24372698019624,19893.4745106372,0.0,1.0
2005-08-23,3.77,3.92,3.53,3.8,10700,3.27851225612328,3.40895704084966,3.06980060056105,3.30460121306855,12304.056489238,0.0,1.0
2005-08-24,3.98,4.16,3.57,3.82,70800,3.46113495474022,3.61766869641189,3.10458587648809,3.32199385103207,81413.7569568274,0.0,1.0
2005-08-25,4.18,4.27,3.8601,4.0,50800,3.63506133437541,3.71332820521124,3.35686609014893,3.47852759270374,58415.520528345,0.0,1.0
2005-08-26,4.19,4.404,4.05,4.05,62000,3.64375765335717,3.82985887956682,3.52200918761254,3.52200918761254,71294.5329282951,0.0,1.0
2005-08-29,4.06,4.25,3.96,4.11,30700,3.5307055065943,3.69593556724772,3.4437423167767,3.57418710150309,35302.2929177203,0.0,1.0
2005-08-30,4.1,4.24,3.97,4.24,23000,3.56549078252133,3.68723924826596,3.45243863575846,3.68723924826596,26447.9718927547,0.0,1.0
2005-08-31,4.15,4.23,3.87,4.23,31700,3.60897237743013,3.67854292928421,3.36547544594087,3.67854292928421,36452.2047391445,0.0,1.0
2005-09-01,4.05,4.17,3.73,4.16,21700,3.52200918761254,3.62636501539365,3.24372698019624,3.61766869641189,24953.0865249033,0.0,1.0
2005-09-02,4.0699,4.13,3.89,4.04,16300,3.53931486238624,3.59157973946661,3.38286808390439,3.51331286863078,18743.5626892131,0.0,1.0
2005-09-06,4.11,4.2,3.9,3.9,14300,3.57418710150309,3.65245397233893,3.39156440288615,3.39156440288615,16443.7390463649,0.0,1.0
2005-09-07,4.1,4.12,4.06,4.1,8100,3.56549078252133,3.58288342048485,3.5307055065943,3.56549078252133,9314.28575353534,0.0,1.0
2005-09-08,4.1,4.19,4.02,4.19,6200,3.56549078252133,3.64375765335717,3.49592023066726,3.64375765335717,7129.45329282952,0.0,1.0
2005-09-09,4.27,4.45,4.17,4.25,81700,3.71332820521124,3.86986194688291,3.62636501539365,3.69593556724772,93947.7958103503,0.0,1.0
2005-09-12,4.35,4.45,4.19,4.45,28500,3.78289875706532,3.86986194688291,3.64375765335717,3.86986194688291,32772.4869105873,0.0,1.0
2005-09-13,4.18,4.4,4.17,4.4,3400,3.63506133437541,3.82638035197411,3.62636501539365,3.82638035197411,3909.70019284199,0.0,1.0
2005-09-14,4.36,4.51,4.3,4.45,51200,3.79159507604708,3.92203986077347,3.73941716215652,3.86986194688291,58875.4852569146,0.0,1.0
2005-09-15,4.28,4.4,4.15,4.15,13300,3.722024524193,3.82638035197411,3.60897237743013,3.60897237743013,15293.8272249407,0.0,1.0
2005-09-16,4.26,4.28,4.11,4.27,13600,3.70463188622948,3.722024524193,3.57418710150309,3.71332820521124,15638.800771368,0.0,1.0
2005-09-19,3.99,4.29,3.69,4.11,107700,3.46983127372198,3.73072084317476,3.2089417042692,3.57418710150309,123845.503167377,0.0,1.0
2005-09-20,4.33,4.34,3.89,3.89,4300,3.7655061191018,3.77420243808356,3.38286808390439,3.38286808390439,4944.62083212369,0.0,1.0
2005-09-21,4.4,4.48,4.2,4.4,29600,3.82638035197411,3.89595090382819,3.65245397233893,3.82638035197411,34037.3899141538,0.0,1.0
2005-09-22,4.31,4.38,4.18,4.18,9000,3.74811348113828,3.8089877140106,3.63506133437541,3.63506133437541,10349.206392817,0.0,1.0
2005-09-23,4.33,4.33,4.1205,4.291,4100,3.7655061191018,3.7655061191018,3.58331823643394,3.73159047507294,4714.63846783887,0.0,1.0
2005-09-26,4.4,4.45,4.31,4.31,48400,3.82638035197411,3.86986194688291,3.74811348113828,3.74811348113828,55655.7321569272,0.0,1.0
2005-09-27,4.4,4.42,4.2,4.36,28900,3.82638035197411,3.84377298993763,3.65245397233893,3.79159507604708,33232.451639157,0.0,1.0
2005-09-28,4.332,4.42,4.332,4.42,2900,3.76724538289815,3.84377298993763,3.76724538289815,3.84377298993763,3334.74428212993,0.0,1.0
2005-09-29,4.4,4.4,4.28,4.28,8100,3.82638035197411,3.82638035197411,3.722024524193,3.722024524193,9314.28575353534,0.0,1.0
2005-09-30,4.35,4.3895,4.35,4.3895,1900,3.78289875706532,3.81724921704327,3.78289875706532,3.81724921704327,2184.83246070582,0.0,1.0
2005-10-03,4.4001,4.42,4.4,4.4,4600,3.82646731516393,3.84377298993763,3.82638035197411,3.82638035197411,5289.59437855093,0.0,1.0
2005-10-04,4.47,4.5,4.32,4.32,34100,3.88725458484643,3.91334354179171,3.75680980012004,3.75680980012004,39211.9931105623,0.0,1.0
2005-10-05,4.68,4.68,4.31,4.34,25600,4.06987728346338,4.06987728346338,3.74811348113828,3.77420243808356,29437.7426284573,0.0,1.0
2005-10-06,4.49,4.7,4.43,4.7,27500,3.90464722280995,4.08726992142689,3.85246930891939,4.08726992142689,31622.5750891632,0.0,1.0
2005-10-07,4.47,4.5,4.35,4.5,17700,3.88725458484643,3.91334354179171,3.78289875706532,3.91334354179171,20353.4392392068,0.0,1.0
2005-10-10,4.25,4.31,4.17,4.3,18300,3.69593556724772,3.74811348113828,3.62636501539365,3.73941716215652,21043.3863320613,0.0,1.0
2005-10-11,4.36,4.52,4.17,4.39,13400,3.79159507604708,3.93073617975523,3.62636501539365,3.81768403299235,15408.8184070831,0.0,1.0
2005-10-12,4.34,4.38,4.18,4.36,6100,3.77420243808356,3.8089877140106,3.63506133437541,3.79159507604708,7014.4621106871,0.0,1.0
2005-10-13,4.34,4.469,4.34,4.469,5600,3.77420243808356,3.88638495294825,3.77420243808356,3.88638495294825,6439.50619997504,0.0,1.0
2005-10-14,4.4,4.484,4.22,4.34,18800,3.82638035197411,3.89942943142089,3.66984661030245,3.77420243808356,21618.3422427734,0.0,1.0
2005-10-17,4.45,4.5,4.2,4.27,53300,3.86986194688291,3.91334354179171,3.65245397233893,3.71332820521124,61290.3000819053,0.0,1.0
2005-10-18,4.3,4.45,4.25,4.4,10100,3.73941716215652,3.86986194688291,3.69593556724772,3.82638035197411,11614.1093963836,0.0,1.0
2005-10-19,4.4,4.45,4.35,4.39,44000,3.82638035197411,3.86986194688291,3.78289875706532,3.81768403299235,50596.1201426611,0.0,1.0
2005-10-20,4.4,4.43,4.31,4.4,17100,3.82638035197411,3.85246930891939,3.74811348113828,3.82638035197411,19663.4921463524,0.0,1.0
2005-10-21,4.45,4.45,4.3,4.31,40400,3.86986194688291,3.86986194688291,3.73941716215652,3.74811348113828,46456.4375855343,0.0,1.0
2005-10-24,4.5,4.5,4.3,4.45,23600,3.91334354179171,3.91334354179171,3.73941716215652,3.86986194688291,27137.9189856091,0.0,1.0
2005-10-25,4.58,4.58,4.45,4.46,14200,3.98291409364578,3.98291409364578,3.86986194688291,3.87855826586467,16328.7478642224,0.0,1.0
2005-10-26,4.57,4.98,4.57,4.73,52100,3.97421777466402,4.33076685291616,3.97421777466402,4.11335887837217,59910.4058961964,0.0,1.0
2005-10-27,4.4,4.61,4.4,4.61,4600,3.82638035197411,4.00900305059106,3.82638035197411,4.00900305059106,5289.59437855094,0.0,1.0
2005-10-28,4.44,4.48,4.43,4.44,3600,3.86116562790115,3.89595090382819,3.85246930891939,3.86116562790115,4139.68255712682,0.0,1.0
2005-10-31,4.6,4.63,4.6,4.63,700,4.0003067316093,4.02639568855458,4.0003067316093,4.02639568855458,804.938274996881,0.0,1.0
2005-11-01,4.58,4.7,4.58,4.7,16300,3.98291409364578,4.08726992142689,3.98291409364578,4.08726992142689,18743.5626892131,0.0,1.0
2005-11-02,4.7,4.75,4.56,4.6,19900,4.08726992142689,4.13075151633569,3.96552145568226,4.0003067316093,22883.2452463399,0.0,1.0
2005-11-03,4.36,4.61,4.07,4.61,89900,3.79159507604708,4.00900305059106,3.53940182557606,4.00900305059106,103377.072746028,0.0,1.0
2005-11-04,4.32,4.36,4.32,4.36,2000,3.75680980012004,3.79159507604708,3.75680980012004,3.79159507604708,2299.82364284823,0.0,1.0
2005-11-07,4.3,4.3,4.15,4.18,6200,3.73941716215652,3.73941716215652,3.60897237743013,3.63506133437541,7129.45329282951,0.0,1.0
2005-11-08,4.3435,4.3435,4.18,4.31,8700,3.77724614972717,3.77724614972717,3.63506133437541,3.74811348113828,10004.2328463898,0.0,1.0
2005-11-09,4.34,4.34,4.11,4.11,11500,3.77420243808356,3.77420243808356,3.57418710150309,3.57418710150309,13223.9859463773,0.0,1.0
2005-11-10,4.29,4.42,4.19,4.34,11900,3.73072084317476,3.84377298993763,3.64375765335717,3.77420243808356,13683.950674947,0.0,1.0
2005-11-11,4.45,4.4699,4.2499,4.25,24900,3.86986194688291,3.88716762165661,3.69584860405791,3.69593556724772,28632.8043534605,0.0,1.0
2005-11-14,4.45,4.7,4.22,4.7,7400,3.86986194688291,4.08726992142689,3.66984661030245,4.08726992142689,8509.34747853845,0.0,1.0
2005-11-15,4.36,4.5,4.34,4.5,16700,3.79159507604708,3.91334354179171,3.77420243808356,3.91334354179171,19203.5274177827,0.0,1.0
2005-11-16,4.55,4.61,4.35,4.4,34200,3.9568251367005,4.00900305059106,3.78289875706532,3.82638035197411,39326.9842927048,0.0,1.0
2005-11-17,4.999,5.05,4.41,4.55,78000,4.3472898589815,4.39164108578847,3.83507667095587,3.9568251367005,89693.1220710809,0.0,1.0
2005-11-18,5.05,5.22,4.77,5.02,48300,4.39164108578847,4.53947850847838,4.14814415429921,4.36555212884319,55540.7409747848,0.0,1.0
2005-11-21,5.039,5.12,4.82,5.12,12600,4.38207513490854,4.45251531866079,4.19162574920801,4.45251531866079,14488.8889499438,0.0,1.0
2005-11-22,5.25,5.25,4.95,5.04,64000,4.56556746542366,4.56556746542366,4.30467789597088,4.38294476680671,73594.3565711433,0.0,1.0
2005-11-23,5.17,5.25,5.065,5.25,34300,4.49599691356958,4.56556746542366,4.40468556426111,4.56556746542366,39441.9754748472,0.0,1.0
2005-11-25,5.1,5.19,5.1,5.19,3800,4.43512268069727,4.5133895515331,4.43512268069727,4.5133895515331,4369.66492141164,0.0,1.0
2005-11-28,5.22,5.25,5.04,5.05,13900,4.53947850847838,4.56556746542366,4.38294476680671,4.39164108578847,15983.7743177952,0.0,1.0
2005-11-29,5.1573,5.25,5.1573,5.23,10600,4.48495258846275,4.56556746542366,4.48495258846275,4.54817482746014,12189.0653070956,0.0,1.0
2005-11-30,5.21,5.25,5.11,5.14,16200,4.53078218949662,4.56556746542366,4.44381899967903,4.46990795662431,18628.5715070707,0.0,1.0
2005-12-01,5.8972,5.9,5.1995,5.27,138100,5.12839322992312,5.13082819923802,4.52165105456577,4.58296010338718,158802.82253867,0.0,1.0
2005-12-02,6.35,6.5,5.63,5.95,212000,5.52216255341719,5.65260733814358,4.89602758673051,5.17430979414681,243781.306141912,0.0,1.0
2005-12-05,6.79,6.84,6.3,6.4,132300,5.9048005886146,5.9482821835234,5.47868095850839,5.56564414832598,152133.33397441,0.0,1.0
2005-12-06,7.11,7.364,6.75,6.85,120400,6.1830827960309,6.40396929816758,5.87001531268756,5.95697850250515,138449.383299463,0.0,1.0
2005-12-07,7.02,7.64,6.79,7.11,258700,6.10481592519506,6.64398770206414,5.9048005886146,6.1830827960309,297482.188202419,0.0,1.0
2005-12-08,6.8,7.2,6.38,6.96,80500,5.91349690759636,6.26134966686673,5.54825151036247,6.05263801130451,92567.9016246412,0.0,1.0
2005-12-09,6.63,6.98,6.55,6.96,20000,5.76565948490645,6.07003064926803,5.69608893305237,6.05263801130451,22998.2364284823,0.0,1.0
2005-12-12,6.32,6.69,6.15,6.55,88200,5.49607359647191,5.81783739879701,5.348236173782,5.69608893305237,101422.222649607,0.0,1.0
2005-12-13,6.65,6.7,6.34,6.5,69800,5.78305212286997,5.82653371777876,5.51346623443543,5.65260733814358,80263.8451354032,0.0,1.0
2005-12-14,6.08,6.7,5.73,6.7,99300,5.28736194090969,5.82653371777876,4.98299077654811,5.82653371777876,114186.243867415,0.0,1.0
2005-12-15,6.1755,6.1755,5.72,6.0,78500,5.37041178718549,5.37041178718549,4.97429445756635,5.21779138905561,90268.077981793,0.0,1.0
2005-12-16,6.2173,6.39,6.15,6.15,60900,5.40676240052924,5.55694782934422,5.348236173782,5.348236173782,70029.6299247286,0.0,1.0
2005-12-19,5.9,6.25,5.81,6.25,28900,5.13082819923802,5.43519936359959,5.05256132840218,5.43519936359959,33232.4516391569,0.0,1.0
2005-12-20,5.84,5.92,5.47,5.72,95000,5.07865028534746,5.14822083720154,4.75688648302236,4.97429445756635,109241.623035291,0.0,1.0
2005-12-21,5.9,5.93,5.78,5.78,14300,5.13082819923802,5.15691715618329,5.0264723714569,5.0264723714569,16443.7390463648,0.0,1.0
2005-12-22,5.86,5.86,5.48,5.84,36700,5.09604292331098,5.09604292331098,4.76558280200412,5.07865028534746,42201.763846265,0.0,1.0
2005-12-23,5.91,5.96,5.62,5.87,16700,5.13952451821978,5.18300611312857,4.88733126774876,5.10473924229274,19203.5274177827,0.0,1.0
2005-12-27,5.919,6.01,5.71,6.0,8000,5.14735120530336,5.22648770803737,4.96559813858459,5.21779138905561,9199.29457139292,0.0,1.0
2005-12-28,5.93,6.0,5.83,5.92,7900,5.15691715618329,5.21779138905561,5.0699539663657,5.14822083720154,9084.30338925052,0.0,1.0
2005-12-29,5.86,6.03,5.65,5.84,16000,5.09604292331098,5.24388034600089,4.91342022469403,5.07865028534746,18398.5891427858,0.0,1.0
2005-12-30,5.7399,5.74,5.6601,5.7,14100,4.99160013234005,4.99168709552987,4.92220350686561,4.95690181960283,16213.75668208,0.0,1.0
2006-01-03,5.65,5.78,5.611,5.68,9200,4.91342022469403,5.0264723714569,4.87950458066517,4.93950918163931,10579.1887571019,0.0,1.0
2006-01-04,5.91,5.91,5.65,5.65,12000,5.13952451821978,5.13952451821978,4.91342022469403,4.91342022469403,13798.9418570894,0.0,1.0
2006-01-05,6.31,6.6,5.99,5.99,22200,5.48737727749015,5.73957052796117,5.20909507007385,5.20909507007385,25528.0424356153,0.0,1.0
2006-01-06,6.21,6.4699,6.12,6.4699,18800,5.40041408767256,5.62643141800848,5.32214721683672,5.62643141800848,21618.3422427733,0.0,1.0
2006-01-09,6.17,6.21,5.81,6.21,40100,5.36562881174552,5.40041408767256,5.05256132840218,5.40041408767256,46111.464039107,0.0,1.0
2006-01-10,6.57,6.6615,5.9601,6.23,150400,5.71348157101589,5.79305288969899,5.18309307631839,5.41780672563608,172946.737942187,0.0,1.0
2006-01-11,6.39,6.57,6.25,6.57,63300,5.55694782934422,5.71348157101589,5.43519936359959,5.71348157101589,72789.4182961465,0.0,1.0
2006-01-12,6.274,6.49,6.16,6.49,24400,5.45607052915582,5.64391101916182,5.35693249276376,5.64391101916182,28057.8484427484,0.0,1.0
2006-01-13,6.03,6.16,5.98,6.16,34900,5.24388034600089,5.35693249276376,5.20039875109209,5.35693249276376,40131.9225677016,0.0,1.0
2006-01-17,5.84,5.95,5.75,5.95,30100,5.07865028534746,5.17430979414681,5.00038341451163,5.17430979414681,34612.3458248659,0.0,1.0
2006-01-18,6.05,6.08,5.75,5.82,29400,5.26127298396441,5.28736194090969,5.00038341451163,5.06125764738394,33807.407549869,0.0,1.0
2006-01-19,6.27,6.9,5.95,6.4,125100,5.45259200156311,6.00046009741395,5.17430979414681,5.56564414832598,143853.968860157,0.0,1.0
2006-01-20,6.5,6.5,6.36,6.36,42600,5.65260733814358,5.65260733814358,5.53085887239895,5.53085887239895,48986.2435926673,0.0,1.0
2006-01-23,6.5,6.8,6.27,6.62,33000,5.65260733814358,5.91349690759636,5.45259200156311,5.75696316592469,37947.0901069958,0.0,1.0
2006-01-24,6.55,6.79,6.5,6.69,38200,5.69608893305237,5.9048005886146,5.65260733814358,5.81783739879701,43926.6315784012,0.0,1.0
2006-01-25,6.48,6.68,6.42,6.65,25200,5.63521470018006,5.80914107981525,5.5830367862895,5.78305212286997,28977.7778998877,0.0,1.0
2006-01-26,6.36,6.7599,6.36,6.6,10700,5.53085887239895,5.8786246684795,5.53085887239895,5.73957052796117,12304.056489238,0.0,1.0
2006-01-27,6.33,6.4595,6.31,6.41,3200,5.50476991545367,5.61738724626745,5.48737727749015,5.57434046730774,3679.71782855717,0.0,1.0
2006-01-30,6.85,6.9,6.4,6.4,92000,5.95697850250515,6.00046009741395,5.56564414832598,5.56564414832598,105791.887571019,0.0,1.0
2006-01-31,7.4,7.5,7.0,7.0,91400,6.43527604650192,6.52223923631951,6.08742328723155,6.08742328723155,105101.940478164,0.0,1.0
2006-02-01,7.16,7.44,7.11,7.4,16800,6.22656439093969,6.47006132242896,6.1830827960309,6.43527604650192,19318.5185999251,0.0,1.0
2006-02-02,7.13,7.4,7.02,7.1,59200,6.20047543399442,6.43527604650192,6.10481592519506,6.17438647704914,68074.7798283076,0.0,1.0
2006-02-03,7.02,7.2,7.0,7.2,9600,6.10481592519506,6.26134966686673,6.08742328723155,6.26134966686673,11039.1534856715,0.0,1.0
2006-02-06,7.14,7.33,6.81,7.33,16600,6.20917175297618,6.3744018136296,5.92219322657812,6.3744018136296,19088.5362356403,0.0,1.0
2006-02-07,7.4,8.1,7.05,7.1,240800,6.43527604650192,7.04401837522507,6.13090488214034,6.17438647704914,276898.766598927,0.0,1.0
2006-02-08,7.67,7.84,7.47,7.5,113800,6.67007665900942,6.81791408169933,6.49615027937423,6.52223923631951,130859.965278064,0.0,1.0
2006-02-09,7.2,7.85,7.08,7.79,103200,6.26134966686673,6.82661040068109,6.15699383908562,6.77443248679053,118670.899970969,0.0,1.0
2006-02-10,7.34,7.44,6.85,7.16,25200,6.38309813261136,6.47006132242896,5.95697850250515,6.22656439093969,28977.7778998877,0.0,1.0
2006-02-13,7.1401,7.47,7.1,7.4,62800,6.20925871616599,6.49615027937423,6.17438647704914,6.43527604650192,72214.4623854345,0.0,1.0
2006-02-14,7.06,7.25,7.06,7.1,21700,6.1396012011221,6.30483126177553,6.1396012011221,6.17438647704914,24953.0865249033,0.0,1.0
2006-02-15,7.44,7.8,7.0,7.0,52600,6.47006132242896,6.78312880577229,6.08742328723155,6.08742328723155,60485.3618069084,0.0,1.0
2006-02-16,7.28,7.75,7.25,7.75,39300,6.33092021872081,6.7396472108635,6.30483126177553,6.7396472108635,45191.5345819677,0.0,1.0
2006-02-17,7.16,7.27,7.1,7.27,24600,6.22656439093969,6.32222389973905,6.17438647704914,6.32222389973905,28287.8308070333,0.0,1.0
2006-02-21,7.6,7.6,7.1,7.33,30400,6.60920242613711,6.60920242613711,6.17438647704914,6.3744018136296,34957.3193712931,0.0,1.0
2006-02-22,7.75,7.79,7.55,7.68,21700,6.7396472108635,6.77443248679053,6.56572083122831,6.67877297799118,24953.0865249033,0.0,1.0
2006-02-23,7.7,8.07,7.7,7.78,75300,6.6961656159547,7.0179294182798,6.6961656159547,6.76573616780877,86588.3601532359,0.0,1.0
2006-02-24,7.78,7.93,7.7,7.74,16400,6.76573616780877,6.89618095253516,6.6961656159547,6.73095089188174,18858.5538713555,0.0,1.0
2006-02-27,7.95,8.15,7.8,7.95,64300,6.91357359049868,7.08749997013387,6.78312880577229,6.91357359049868,73939.3301175706,0.0,1.0
2006-02-28,7.79,7.98,7.62,7.98,23400,6.77443248679053,6.93966254744396,6.62659506410063,6.93966254744396,26907.9366213243,0.0,1.0
2006-03-01,7.84,7.98,7.7,7.98,14900,6.81791408169933,6.93966254744396,6.6961656159547,6.93966254744396,17133.6861392193,0.0,1.0
2006-03-02,7.55,7.98,6.9,7.98,118800,6.56572083122831,6.93966254744396,6.00046009741395,6.93966254744396,136609.524385185,0.0,1.0
2006-03-03,7.8,7.8,7.08,7.08,52300,6.78312880577229,6.78312880577229,6.15699383908562,6.15699383908562,60140.3882604812,0.0,1.0
2006-03-06,7.45,7.75,7.45,7.45,31900,6.47875764141072,6.7396472108635,6.47875764141072,6.47875764141072,36682.1871034292,0.0,1.0
2006-03-07,7.85,7.99,7.5,7.5,46800,6.82661040068109,6.94835886642572,6.52223923631951,6.52223923631951,53815.8732426486,0.0,1.0
2006-03-08,8.25,8.69,7.65,7.99,95500,7.17446315995146,7.55710119514888,6.6526840210459,6.94835886642572,109816.578946003,0.0,1.0
2006-03-09,8.31,8.86,8.24,8.67,78000,7.22664107384202,7.70493861783878,7.16576684096971,7.53970855718536,89693.122071081,0.0,1.0
2006-03-10,8.18,8.5699,8.15,8.16,24200,7.11358892707915,7.45265840417795,7.08749997013387,7.09619628911563,27827.8660784636,0.0,1.0
2006-03-13,8.25,8.45,8.25,8.37,35300,7.17446315995146,7.34838953958665,7.17446315995146,7.27881898773258,40591.8872962713,0.0,1.0
2006-03-14,8.3,8.57,8.2,8.57,5700,7.21794475486026,7.45274536736776,7.13098156504267,7.45274536736776,6554.49738211746,0.0,1.0
2006-03-15,8.138,8.25,7.97,8.1,60600,7.07706438735576,7.17446315995146,6.9309662284622,7.04401837522507,69684.6563783014,0.0,1.0
2006-03-16,9.22,9.6,8.13,8.13,83100,8.01800610118212,8.34846622248897,7.07010733217035,7.07010733217035,95557.672360344,0.0,1.0
2006-03-17,9.13,9.25,8.85,9.25,59700,7.93973923034629,8.0440950581274,7.69624229885702,8.0440950581274,68649.7357390196,0.0,1.0
2006-03-20,9.262,9.3101,9.01,9.1,35500,8.05453064090551,8.09635993520777,7.83538340256517,7.91365027340101,40821.8696605561,0.0,1.0
2006-03-21,8.9135,9.35,8.81,9.35,18800,7.7514639243912,8.13105824794499,7.66145702292999,8.13105824794499,21618.3422427734,0.0,1.0
2006-03-22,9.098,9.32,8.8,8.86,51100,7.91191100960466,8.10496929099971,7.65276070394823,7.70493861783878,58760.4940747723,0.0,1.0
2006-03-23,9.3,10.0,9.09,9.09,105500,8.0875766530362,8.69631898175935,7.90495395441925,7.90495395441925,121315.697160244,0.0,1.0
2006-03-24,9.55,9.69,9.11,9.5,32000,8.30498462758018,8.42673309332481,7.92234659238277,8.26150303267138,36797.1782855717,0.0,1.0
2006-03-27,9.4255,9.98,9.3,9.51,57100,8.19671545625727,8.67892634379583,8.0875766530362,8.27019935165314,65659.965003317,0.0,1.0
2006-03-28,9.05,9.7,7.91,9.7,124800,7.87016867849221,8.43542941230657,6.87878831457165,8.43542941230657,143508.99531373,0.0,1.0
2006-03-29,8.97,9.02,8.53,9.02,51000,7.80059812663814,7.84407972154693,7.41796009144073,7.84407972154693,58645.5028926298,0.0,1.0
2006-03-30,8.91,9.16,8.5,8.622,35200,7.74842021274758,7.96582818729156,7.39187113449545,7.49796622607291,40476.8961141289,0.0,1.0
2006-03-31,8.77,9.05,8.5,8.91,50400,7.62667174700295,7.87016867849221,7.39187113449545,7.74842021274758,57955.5557997754,0.0,1.0
2006-04-03,8.99,8.99,8.4,8.81,61100,7.81799076460166,7.81799076460166,7.30490794467785,7.66145702292999,70259.6122890134,0.0,1.0
2006-04-04,8.98,9.0,8.67,8.99,35000,7.8092944456199,7.82668708358342,7.53970855718536,7.81799076460166,40246.913749844,0.0,1.0
2006-04-05,8.69,8.96,8.61,8.9,66800,7.55710119514888,7.79190180765638,7.4875306432948,7.73972389376582,76814.1096711308,0.0,1.0
2006-04-06,9.12,9.29,8.2,8.65,125500,7.93104291136453,8.07888033405444,7.13098156504267,7.52231591922184,144313.933588726,0.0,1.0
2006-04-07,9.15,9.21,8.71,9.19,72400,7.95713186830981,8.00930978220036,7.57449383311239,7.99191714423684,83253.6158711059,0.0,1.0
2006-04-10,9.86,10.2,9.25,9.49,79500,8.57457051601472,8.87024536139454,8.0440950581274,8.25280671368962,91417.9898032171,0.0,1.0
2006-04-11,10.102,10.5,9.93,9.93,68600,8.7850214353733,9.13113493084732,8.63544474888703,8.63544474888703,78883.9509496942,0.0,1.0
2006-04-12,10.33,10.38,9.96,10.2,61500,8.98329750815741,9.02677910306621,8.66153370583231,8.87024536139454,70719.5770175831,0.0,1.0
2006-04-13,10.81,10.84,10.33,10.75,82300,9.40072081928186,9.42680977622713,8.98329750815741,9.3485429053913,94637.7429032046,0.0,1.0
2006-04-17,10.69,11.0,10.0,10.9,199400,9.29636499150075,9.56595087993528,8.69631898175935,9.47898769011769,229292.417191968,0.0,1.0
2006-04-18,10.89,10.89,10.0,10.89,389500,9.47029137113593,9.47029137113593,8.69631898175935,9.47029137113593,447890.654444693,0.0,1.0
2006-04-19,12.12,12.33,11.0,11.0,350500,10.5399386058923,10.7225613045093,9.56595087993528,9.56595087993528,403044.093409154,0.0,1.0
2006-04-20,12.45,12.93,12.0,12.17,186400,10.8269171322904,11.2443404434148,10.4355827781112,10.5834202008011,214343.563513455,0.0,1.0
2006-04-21,12.2502,12.5,11.79,12.45,145600,10.6531646790348,10.8703987271992,10.2529600794943,10.8269171322904,167427.161199352,0.0,1.0
2006-04-24,11.9,12.29,11.8,12.29,1997100,10.3486195882936,10.6877760285822,10.261656398476,10.6877760285822,2296488.89856611,0.0,1.0
2006-04-25,10.91,11.83,10.87,11.8,306800,9.48768400909945,10.2877453554213,9.45289873317241,10.261656398476,352792.946812919,0.0,1.0
2006-04-26,10.09,11.12,10.02,10.83,290000,8.77458585259518,9.6703067077164,8.71371161972287,9.41811345724538,333474.428212993,0.0,1.0
2006-04-27,10.34,10.652,9.33,10.18,374600,8.99199382713917,9.26331897937006,8.11366560998147,8.85285272343102,430756.968305473,0.0,1.0
2006-04-28,9.9,10.35,9.88,10.29,73100,8.60935579194176,9.00069014612093,8.59196315397824,8.94851223223037,84058.5541461028,0.0,1.0
2006-05-01,9.22,9.8,8.83,9.8,294500,8.01800610118212,8.52239260212416,7.67884966089351,8.52239260212416,338649.031409402,0.0,1.0
2006-05-02,10.8,11.1,9.2,9.22,313100,9.3920245003001,9.65291406975288,8.0006134632186,8.01800610118212,360037.39128789,0.0,1.0
2006-05-03,11.06,11.27,10.5,10.8,131600,9.61812879382584,9.80075149244279,9.13113493084732,9.3920245003001,151328.395699414,0.0,1.0
2006-05-04,10.46,11.25,10.34,11.13,69600,9.09634965492028,9.78335885447927,8.99199382713917,9.67900302669816,80033.8627711184,0.0,1.0
2006-05-05,10.2,10.75,10.0,10.5,77400,8.87024536139454,9.3485429053913,8.69631898175935,9.13113493084732,89003.1749782265,0.0,1.0
2006-05-08,10.28,10.42,10.03,10.32,41900,8.93981591324861,9.06156437899324,8.72240793870463,8.97460118917565,48181.3053176704,0.0,1.0
2006-05-09,10.36,10.87,10.0,10.64,74400,9.00938646510269,9.45289873317241,8.69631898175935,9.25288339659195,85553.4395139541,0.0,1.0
2006-05-10,10.0,10.46,9.88,10.46,50600,8.69631898175935,9.09634965492028,8.59196315397824,9.09634965492028,58185.5381640602,0.0,1.0
2006-05-11,9.44,10.29,9.36,10.0,56800,8.20932511878083,8.94851223223037,8.13975456692675,8.69631898175935,65314.9914568897,0.0,1.0
2006-05-12,9.65,9.89,8.86,9.37,112000,8.39194781739777,8.60065947296,7.70493861783878,8.14845088590851,128790.123999501,0.0,1.0
2006-05-15,9.7,10.0,9.3001,9.51,35300,8.43542941230657,8.69631898175935,8.08766361622601,8.27019935165314,40591.8872962713,0.0,1.0
2006-05-16,9.6899,9.98,9.44,9.825,19800,8.42664613013499,8.67892634379583,8.20932511878083,8.54413339957856,22768.2540641975,0.0,1.0
2006-05-17,9.49,9.76,9.2101,9.75,30300,8.25280671368962,8.48760732619712,8.00939674539018,8.47891100721537,34842.3281891507,0.0,1.0
2006-05-18,9.29,9.69,9.1,9.49,52300,8.07888033405444,8.42673309332481,7.91365027340101,8.25280671368962,60140.3882604812,0.0,1.0
2006-05-19,7.94,9.2,7.65,9.2,273800,6.90487727151692,8.0006134632186,6.6526840210459,8.0006134632186,314845.856705923,0.0,1.0
2006-05-22,7.96,8.32,7.6,8.03,99800,6.92226990948044,7.23533739282378,6.60920242613711,6.98314414235276,114761.199778127,0.0,1.0
2006-05-23,7.54,8.27,7.359,8.01,216500,6.55702451224655,7.19185579791498,6.39962113867671,6.96575150438924,248955.909338321,0.0,1.0
2006-05-24,7.18,7.68,6.86,7.68,185000,6.24395702890321,6.67877297799118,5.96567482148691,6.67877297799118,212733.686963461,0.0,1.0
2006-05-25,7.6,7.79,7.11,7.23,45100,6.60920242613711,6.77443248679053,6.1830827960309,6.28743862381201,51861.0231462275,0.0,1.0
2006-05-26,8.62,8.76,7.51,7.71,95800,7.49622696227656,7.61797542802119,6.53093555530127,6.70486193493646,110161.55249243,0.0,1.0
2006-05-30,8.79,9.1,8.31,8.72,96200,7.64406438496647,7.91365027340101,7.22664107384202,7.58319015209415,110621.517221,0.0,1.0
2006-05-31,8.71,8.97,8.55,8.88,57400,7.57449383311239,7.80059812663814,7.43535272940424,7.7223312558023,66004.9385497442,0.0,1.0
2006-06-01,8.52,8.79,8.44,8.44,34600,7.40926377245897,7.64406438496647,7.33969322060489,7.33969322060489,39786.9490212744,0.0,1.0
2006-06-02,8.21,8.61,7.98,8.6,90700,7.13967788402443,7.4875306432948,6.93966254744396,7.47883432431304,104297.002203167,0.0,1.0
2006-06-05,8.0,8.12,7.8,7.82,55900,6.95705518540748,7.06141101318859,6.78312880577229,6.80052144373581,64280.070817608,0.0,1.0
2006-06-06,7.65,8.34,7.47,8.08,16000,6.6526840210459,7.2527300307873,6.49615027937423,7.02662573726156,18398.5891427858,0.0,1.0
2006-06-07,7.5512,8.29,7.5,7.74,17700,6.56676438950612,7.2092484358785,6.52223923631951,6.73095089188174,20353.4392392068,0.0,1.0
2006-06-08,7.3799,7.47,7.0,7.47,35700,6.41779644534858,6.49615027937423,6.08742328723155,6.49615027937423,41051.8520248409,0.0,1.0
2006-06-09,7.4,7.99,7.09,7.34,49400,6.43527604650192,6.94835886642572,6.16569015806738,6.38309813261136,56805.6439783513,0.0,1.0
2006-06-12,7.5,7.9899,7.21,7.68,27400,6.52223923631951,6.9482719032359,6.27004598584849,6.67877297799118,31507.5839070208,0.0,1.0
2006-06-13,7.75,8.1,7.67,7.79,47600,6.7396472108635,7.04401837522507,6.67007665900942,6.77443248679053,54735.8026997878,0.0,1.0
2006-06-14,7.89,7.98,7.65,7.76,22400,6.86139567660813,6.93966254744396,6.6526840210459,6.74834352984526,25758.0247999002,0.0,1.0
2006-06-15,7.95,8.2,7.81,8.2,31300,6.91357359049868,7.13098156504267,6.79182512475405,7.13098156504267,35992.2400105748,0.0,1.0
2006-06-16,7.95,8.13,7.68,7.86,39600,6.91357359049868,7.07010733217035,6.67877297799118,6.83530671966285,45536.508128395,0.0,1.0
2006-06-19,7.75,7.9,7.75,7.82,16200,6.7396472108635,6.87009199558989,6.7396472108635,6.80052144373581,18628.5715070707,0.0,1.0
2006-06-20,7.56,7.96,7.5,7.73,40100,6.57441715021007,6.92226990948044,6.52223923631951,6.72225457289998,46111.464039107,0.0,1.0
2006-06-21,7.3,7.6,7.2,7.53,53600,6.34831285668433,6.60920242613711,6.26134966686673,6.54832819326479,61635.2736283325,0.0,1.0
2006-06-22,7.45,7.64,7.1801,7.45,39800,6.47875764141072,6.64398770206414,6.24404399209303,6.47875764141072,45766.4904926798,0.0,1.0
2006-06-23,7.65,7.8,7.27,7.38,49000,6.6526840210459,6.78312880577229,6.32222389973905,6.4178834085384,56345.6792497817,0.0,1.0
2006-06-26,7.7,8.08,7.41,7.62,35700,6.6961656159547,7.02662573726156,6.44397236548368,6.62659506410063,41051.8520248409,0.0,1.0
2006-06-27,7.72,7.86,7.7,7.764,10800,6.71355825391822,6.83530671966285,6.6961656159547,6.75182205743796,12419.0476713804,0.0,1.0
2006-06-28,7.57,7.916,7.56,7.8,8900,6.58311346919183,6.8840061059607,6.57441715021007,6.78312880577229,10234.2152106746,0.0,1.0
2006-06-29,7.69,8.0,6.78,8.0,53900,6.68746929697294,6.95705518540748,5.89610426963284,6.95705518540748,61980.2471747598,0.0,1.0
2006-06-30,8.0,8.03,7.79,7.87,13900,6.95705518540748,6.98314414235276,6.77443248679053,6.84400303864461,15983.7743177952,0.0,1.0
2006-07-03,7.96,8.59,7.76,8.34,17100,6.92226990948044,7.47013800533128,6.74834352984526,7.2527300307873,19663.4921463524,0.0,1.0
2006-07-05,7.9547,7.99,7.7,7.95,25700,6.91766086042011,6.94835886642572,6.6961656159547,6.91357359049868,29552.7338105998,0.0,1.0
2006-07-06,8.03,8.17,7.81,7.86,23600,6.98314414235276,7.10489260809739,6.79182512475405,6.83530671966285,27137.9189856091,0.0,1.0
2006-07-07,8.4254,8.47,8.2101,8.4,23500,7.32699659489152,7.36578217755017,7.13976484721424,7.30490794467785,27022.9278034667,0.0,1.0
2006-07-10,8.7,8.7,8.4,8.64,27500,7.56579751413063,7.56579751413063,7.30490794467785,7.51361960024008,31622.5750891632,0.0,1.0
2006-07-11,8.58,8.7,7.92,8.7,63400,7.46144168634952,7.56579751413063,6.88748463355341,7.56579751413063,72904.4094782889,0.0,1.0
2006-07-12,8.2,8.62,8.07,8.62,14800,7.13098156504267,7.49622696227656,7.0179294182798,7.49622696227656,17018.6949570769,0.0,1.0
2006-07-13,8.22,8.4,7.78,8.1,19200,7.14837420300619,7.30490794467785,6.76573616780877,7.04401837522507,22078.306971343,0.0,1.0
2006-07-14,7.85,8.18,7.678,8.18,42800,6.82661040068109,7.11358892707915,6.67703371419483,7.11358892707915,49216.2259569521,0.0,1.0
2006-07-17,7.23,7.85,7.09,7.8,26300,6.28743862381201,6.82661040068109,6.16569015806738,6.78312880577229,30242.6809034542,0.0,1.0
2006-07-18,7.24,7.3,6.95,7.3,21800,6.29613494279377,6.34831285668433,6.04394169232275,6.34831285668433,25068.0777070457,0.0,1.0
2006-07-19,7.37,7.51,7.21,7.25,14800,6.40918708955664,6.53093555530127,6.27004598584849,6.30483126177553,17018.6949570769,0.0,1.0
2006-07-20,7.39,7.53,7.368,7.368,22600,6.42657972752016,6.54832819326479,6.40744782576029,6.40744782576029,25988.007164185,0.0,1.0
2006-07-21,7.44,7.85,7.27,7.45,21000,6.47006132242896,6.82661040068109,6.32222389973905,6.47875764141072,24148.1482499064,0.0,1.0
2006-07-24,7.45,7.79,7.21,7.45,40600,6.47875764141072,6.77443248679053,6.27004598584849,6.47875764141072,46686.419949819,0.0,1.0
2006-07-25,8.0,8.03,7.39,7.39,20100,6.95705518540748,6.98314414235276,6.42657972752016,6.42657972752016,23113.2276106247,0.0,1.0
2006-07-26,8.69,8.7,7.876,7.876,60100,7.55710119514888,7.56579751413063,6.84922083003366,6.84922083003366,69109.7004675893,0.0,1.0
2006-07-27,8.37,8.85,8.37,8.7,46600,7.27881898773258,7.69624229885702,7.27881898773258,7.56579751413063,53585.8908783637,0.0,1.0
2006-07-28,8.46,8.86,8.46,8.58,50300,7.35708585856841,7.70493861783878,7.35708585856841,7.46144168634952,57840.564617633,0.0,1.0
2006-07-31,8.76,8.9,8.48,8.48,37000,7.61797542802119,7.73972389376582,7.37447849653193,7.37447849653193,42546.7373926923,0.0,1.0
2006-08-01,8.98,9.0,8.66,8.66,42300,7.8092944456199,7.82668708358342,7.5310122382036,7.5310122382036,48641.27004624,0.0,1.0
2006-08-02,8.84,9.1,8.7,8.97,38300,7.68754597987527,7.91365027340101,7.56579751413063,7.80059812663814,44041.6227605436,0.0,1.0
2006-08-03,8.99,9.12,8.01,8.81,59700,7.81799076460166,7.93104291136453,6.96575150438924,7.66145702292999,68649.7357390196,0.0,1.0
2006-08-04,8.75,9.0599,8.588,8.734,42900,7.60927910903943,7.87877803428415,7.46839874153493,7.59536499866862,49331.2171390945,0.0,1.0
2006-08-07,8.7,8.83,8.7,8.75,5800,7.56579751413063,7.67884966089351,7.56579751413063,7.60927910903943,6669.48856425987,0.0,1.0
2006-08-08,8.73,8.86,8.7,8.7,11900,7.59188647107591,7.70493861783878,7.56579751413063,7.56579751413063,13683.950674947,0.0,1.0
2006-08-09,8.73,9.04,8.71,9.0,25900,7.59188647107591,7.86147235951045,7.57449383311239,7.82668708358342,29782.7161748846,0.0,1.0
2006-08-10,8.77,8.8,8.7,8.7,13000,7.62667174700295,7.65276070394823,7.56579751413063,7.56579751413063,14948.8536785135,0.0,1.0
2006-08-11,7.76,9.0,7.76,8.7,69900,6.74834352984526,7.82668708358342,6.74834352984526,7.56579751413063,80378.8363175456,0.0,1.0
2006-08-14,7.409,7.8,7.249,7.8,63300,6.4431027335855,6.78312880577229,6.30396162987735,6.78312880577229,72789.4182961465,0.0,1.0
2006-08-15,7.45,7.723,7.41,7.42,60500,6.47875764141072,6.71616714961275,6.44397236548368,6.45266868446544,69569.6651961589,0.0,1.0
2006-08-16,7.76,7.87,7.42,7.73,35200,6.74834352984526,6.84400303864461,6.45266868446544,6.72225457289998,40476.8961141288,0.0,1.0
2006-08-17,8.2,8.3,7.98,8.0,37900,7.13098156504267,7.21794475486026,6.93966254744396,6.95705518540748,43581.6580319739,0.0,1.0
2006-08-18,8.07,8.44,8.05,8.23,28800,7.0179294182798,7.33969322060489,7.00053678031628,7.15707052198795,33117.4604570145,0.0,1.0
2006-08-21,7.95,8.318,7.94,8.14,28900,6.91357359049868,7.23359812902743,6.90487727151692,7.07880365115211,33232.4516391569,0.0,1.0
2006-08-22,8.02,8.14,7.71,7.9124,30600,6.974447823371,7.07880365115211,6.70486193493646,6.88087543112727,35187.3017355779,0.0,1.0
2006-08-23,8.35,8.3599,8.15,8.21,62400,7.26142634976906,7.270035705561,7.08749997013387,7.13967788402443,71754.4976568648,0.0,1.0
2006-08-24,8.94,8.94,8.33,8.51,30900,7.77450916969286,7.77450916969286,7.24403371180554,7.40056745347721,35532.2752820051,0.0,1.0
2006-08-25,8.73,9.02,8.69,9.02,13600,7.59188647107591,7.84407972154693,7.55710119514888,7.84407972154693,15638.800771368,0.0,1.0
2006-08-28,8.6,8.6,8.0,8.6,101400,7.47883432431304,7.47883432431304,6.95705518540748,7.47883432431304,116601.058692405,0.0,1.0
2006-08-29,8.74,8.74,8.67,8.68,13400,7.60058279005767,7.60058279005767,7.53970855718536,7.54840487616712,15408.8184070831,0.0,1.0
2006-08-30,8.95,9.02,8.71,8.71,51700,7.78320548867462,7.84407972154693,7.57449383311239,7.57449383311239,59450.4411676267,0.0,1.0
2006-08-31,8.94,9.05,8.54,8.92,86800,7.77450916969286,7.87016867849221,7.42665641042248,7.75711653172934,99812.3460996132,0.0,1.0
2006-09-01,9.6,9.68,8.77,8.7701,184900,8.34846622248897,8.41803677434305,7.62667174700295,7.62675871019277,212618.695781319,0.0,1.0
2006-09-05,10.16,10.4,9.6,9.7,136600,8.8354600854675,9.04417174102973,8.34846622248897,8.43542941230657,157077.954806534,0.0,1.0
2006-09-06,9.66,10.4,9.65,10.4,85600,8.40064413637953,9.04417174102973,8.39194781739777,9.04417174102973,98432.4519139043,0.0,1.0
2006-09-07,10.07,10.3,9.85,9.87,181200,8.75719321463167,8.95720855121213,8.56587419703296,8.58326683499648,208364.02204205,0.0,1.0
2006-09-08,10.0,10.1,9.7,10.1,62600,8.69631898175935,8.78328217157694,8.43542941230657,8.78328217157694,71984.4800211496,0.0,1.0
2006-09-11,10.09,10.45,9.76,10.0,85700,8.77458585259518,9.08765333593852,8.48760732619712,8.69631898175935,98547.4430960467,0.0,1.0
2006-09-12,10.0,10.24,9.78,9.78,48100,8.69631898175935,8.90503063732158,8.50499996416064,8.50499996416064,55310.7586104999,0.0,1.0
2006-09-13,9.88,10.0,9.8,9.92,29100,8.59196315397824,8.69631898175935,8.52239260212416,8.62674842990528,33462.4340034417,0.0,1.0
2006-09-14,10.1833,10.39,9.85,9.85,83200,8.855722508695,9.03547542204796,8.56587419703296,8.56587419703296,95672.6635424863,0.0,1.0
2006-09-15,10.28,10.36,10.0,10.2,80000,8.93981591324861,9.00938646510269,8.69631898175935,8.87024536139454,91992.9457139292,0.0,1.0
2006-09-18,10.66,10.96,10.35,10.41,313000,9.27027603455547,9.53116560400825,9.00069014612093,9.05286806001148,359922.400105748,0.0,1.0
2006-09-19,10.45,10.9,10.25,10.7,119400,9.08765333593852,9.47898769011769,8.91372695630333,9.3050613104825,137299.471478039,0.0,1.0
2006-09-20,10.43,10.65,10.34,10.5,95000,9.070260697975,9.26157971557371,8.99199382713917,9.13113493084732,109241.623035291,0.0,1.0
2006-09-21,10.32,10.86,10.3,10.64,86600,8.97460118917565,9.44420241419065,8.95720855121213,9.25288339659195,99582.3637353284,0.0,1.0
2006-09-22,9.78,10.32,9.5,10.3,127200,8.50499996416064,8.97460118917565,8.26150303267138,8.95720855121213,146268.783685148,0.0,1.0
2006-09-25,9.6,10.0,9.5,9.95,38500,8.34846622248897,8.69631898175935,8.26150303267138,8.65283738685055,44271.6051248285,0.0,1.0
2006-09-26,9.66,9.83,9.53,9.53,22100,8.40064413637953,8.54848155906944,8.28759198961666,8.28759198961666,25413.051253473,0.0,1.0
2006-09-27,9.5,9.83,9.5,9.83,24900,8.26150303267138,8.54848155906944,8.26150303267138,8.54848155906944,28632.8043534605,0.0,1.0
2006-09-28,9.18,9.59,8.68,9.59,108700,7.98322082525508,8.33976990350722,7.54840487616712,8.33976990350722,124995.414988801,0.0,1.0
2006-09-29,9.27,9.5,8.99,9.2,50200,8.06148769609092,8.26150303267138,7.81799076460166,8.0006134632186,57725.5734354906,0.0,1.0
2006-10-02,9.4,9.5,9.24,9.35,54200,8.17453984285379,8.26150303267138,8.03539873914564,8.13105824794499,62325.220721187,0.0,1.0
2006-10-03,9.19,9.35,9.17,9.35,49900,7.99191714423684,8.13105824794499,7.97452450627332,8.13105824794499,57380.5998890634,0.0,1.0
2006-10-04,9.33,9.34,9.23,9.23,29000,8.11366560998147,8.12236192896323,8.02670242016388,8.02670242016388,33347.4428212994,0.0,1.0
2006-10-05,9.74,9.83,9.34,9.35,37100,8.47021468823361,8.54848155906944,8.12236192896323,8.13105824794499,42661.7285748347,0.0,1.0
2006-10-06,9.63,9.86,9.44,9.86,16500,8.37455517943425,8.57457051601472,8.20932511878083,8.57457051601472,18973.5450534979,0.0,1.0
2006-10-09,9.8,9.8,9.6,9.78,24500,8.52239260212416,8.52239260212416,8.34846622248897,8.50499996416064,28172.8396248908,0.0,1.0
2006-10-10,10.24,10.69,9.98,10.1,88100,8.90503063732158,9.29636499150075,8.67892634379583,8.78328217157694,101307.231467464,0.0,1.0
2006-10-11,10.08,10.33,10.08,10.33,16700,8.76588953361343,8.98329750815741,8.76588953361343,8.98329750815741,19203.5274177827,0.0,1.0
2006-10-12,10.41,10.68,10.13,10.13,87200,9.05286806001148,9.28766867251899,8.80937112852222,8.80937112852222,100272.310828183,0.0,1.0
2006-10-13,10.52,10.61,10.37,10.47,29400,9.14852756881084,9.22679443964667,9.01808278408445,9.10504597390204,33807.407549869,0.0,1.0
2006-10-16,10.79,10.85,10.48,10.68,45700,9.38332818131834,9.4355060952089,9.1137422928838,9.28766867251899,52550.970239082,0.0,1.0
2006-10-17,10.61,10.75,10.55,10.75,19300,9.22679443964667,9.3485429053913,9.17461652575611,9.3485429053913,22193.2981534854,0.0,1.0
2006-10-18,10.43,10.673,10.3,10.61,26600,9.070260697975,9.28158124923175,8.95720855121213,9.22679443964667,30587.6544498815,0.0,1.0
2006-10-19,10.48,10.55,10.01,10.3,32500,9.1137422928838,9.17461652575611,8.70501530074111,8.95720855121213,37372.1341962837,0.0,1.0
2006-10-20,10.345,10.43,10.2,10.35,8200,8.99634198663005,9.070260697975,8.87024536139454,9.00069014612093,9429.27693567774,0.0,1.0
2006-10-23,10.05,10.27,10.0,10.12,31100,8.73980057666815,8.93111959426685,8.69631898175935,8.80067480954046,35762.25764629,0.0,1.0
2006-10-24,9.92,10.1201,9.9,10.1,29300,8.62674842990528,8.80076177273028,8.60935579194176,8.78328217157694,33692.4163677266,0.0,1.0
2006-10-25,10.09,10.09,9.58,9.8601,42500,8.77458585259518,8.77458585259518,8.33107358452546,8.57465747920454,48871.2524105249,0.0,1.0
2006-10-26,10.12,10.2,10.1101,10.2,13000,8.80067480954046,8.87024536139454,8.79206545374852,8.87024536139454,14948.8536785135,0.0,1.0
2006-10-27,10.21,10.3199,10.05,10.19,27900,8.8789416803763,8.97451422598583,8.73980057666815,8.86154904241278,32082.5398177328,0.0,1.0
2006-10-30,10.25,10.35,10.06,10.35,32600,8.91372695630333,9.00069014612093,8.74849689564991,9.00069014612093,37487.1253784262,0.0,1.0
2006-10-31,10.25,10.34,9.82,10.16,14400,8.91372695630333,8.99199382713917,8.53978524008768,8.8354600854675,16558.7302285073,0.0,1.0
2006-11-01,9.85,10.35,9.8,10.35,38800,8.56587419703296,9.00069014612093,8.52239260212416,9.00069014612093,44616.5786712557,0.0,1.0
2006-11-02,9.86,10.0,9.25,9.78,60900,8.57457051601472,8.69631898175935,8.0440950581274,8.50499996416064,70029.6299247286,0.0,1.0
2006-11-03,10.0,10.0,9.85,9.96,10000,8.69631898175935,8.69631898175935,8.56587419703296,8.66153370583231,11499.1182142412,0.0,1.0
2006-11-06,10.25,10.35,10.08,10.08,36100,8.91372695630333,9.00069014612093,8.76588953361343,8.76588953361343,41511.8167534106,0.0,1.0
2006-11-07,10.52,10.554,10.25,10.34,89000,9.14852756881084,9.17809505334882,8.91372695630333,8.99199382713917,102342.152106746,0.0,1.0
2006-11-08,10.74,11.18,10.37,10.6,218600,9.33984658640954,9.72248462160695,9.01808278408445,9.21809812066491,251370.724163312,0.0,1.0
2006-11-09,9.13,10.21,8.9,10.0,408000,7.93973923034629,8.8789416803763,7.73972389376582,8.69631898175935,469164.023141039,0.0,1.0
2006-11-10,9.29,9.3,8.74,8.95,151200,8.07888033405444,8.0875766530362,7.60058279005767,7.78320548867462,173866.667399326,0.0,1.0
2006-11-13,9.14,9.5,9.12,9.37,44500,7.94843554932805,8.26150303267138,7.93104291136453,8.14845088590851,51171.0760533731,0.0,1.0
2006-11-14,9.16,9.16,9.01,9.05,39600,7.96582818729156,7.96582818729156,7.83538340256517,7.87016867849221,45536.508128395,0.0,1.0
2006-11-15,9.2,9.37,9.072,9.3,47900,8.0006134632186,8.14845088590851,7.88930058025208,8.0875766530362,55080.7762462151,0.0,1.0
2006-11-16,9.29,9.32,9.1,9.32,31000,8.07888033405444,8.10496929099971,7.91365027340101,8.10496929099971,35647.2664641475,0.0,1.0
2006-11-17,9.29,9.35,9.1,9.29,47000,8.07888033405444,8.13105824794499,7.91365027340101,8.07888033405444,54045.8556069334,0.0,1.0
2006-11-20,9.19,9.34,9.02,9.1,40100,7.99191714423684,8.12236192896323,7.84407972154693,7.91365027340101,46111.464039107,0.0,1.0
2006-11-21,9.3,9.33,9.05,9.19,40600,8.0875766530362,8.11366560998147,7.87016867849221,7.99191714423684,46686.4199498191,0.0,1.0
2006-11-22,9.28,9.33,9.1401,9.33,33100,8.07018401507268,8.11366560998147,7.94852251251786,8.11366560998147,38062.0812891382,0.0,1.0
2006-11-24,9.07,9.19,8.95,9.12,25400,7.88756131645573,7.99191714423684,7.78320548867462,7.93104291136453,29207.7602641725,0.0,1.0
2006-11-27,8.9399,9.07,8.8,9.07,68700,7.77442220650304,7.88756131645573,7.65276070394823,7.88756131645573,78998.9421318367,0.0,1.0
2006-11-28,8.98,9.03,8.8,8.94,58000,7.8092944456199,7.85277604052869,7.65276070394823,7.77450916969286,66694.8856425986,0.0,1.0
2006-11-29,8.95,9.1,8.85,9.1,40600,7.78320548867462,7.91365027340101,7.69624229885702,7.91365027340101,46686.4199498191,0.0,1.0
2006-11-30,8.95,9.05,8.69,8.75,20000,7.78320548867462,7.87016867849221,7.55710119514888,7.60927910903943,22998.2364284823,0.0,1.0
2006-12-01,8.95,9.05,8.95,8.98,78500,7.78320548867462,7.87016867849221,7.78320548867462,7.8092944456199,90268.077981793,0.0,1.0
2006-12-04,8.9,8.96,8.69,8.89,42900,7.73972389376582,7.79190180765638,7.55710119514888,7.73102757478406,49331.2171390945,0.0,1.0
2006-12-05,9.03,9.09,8.8,8.9,41400,7.85277604052869,7.90495395441925,7.65276070394823,7.73972389376582,47606.3494069584,0.0,1.0
2006-12-06,9.07,9.1799,9.05,9.175,7500,7.88756131645573,7.98313386206527,7.87016867849221,7.9788726657642,8624.33866068087,0.0,1.0
2006-12-07,9.1,9.15,9.07,9.14,14800,7.91365027340101,7.95713186830981,7.88756131645573,7.94843554932805,17018.6949570769,0.0,1.0
2006-12-08,9.08,9.15,9.04,9.05,67900,7.89625763543749,7.95713186830981,7.86147235951045,7.87016867849221,78079.0126746974,0.0,1.0
2006-12-11,9.03,9.15,9.0,9.14,25100,7.85277604052869,7.95713186830981,7.82668708358342,7.94843554932805,28862.7867177453,0.0,1.0
2006-12-12,9.11,9.15,9.0,9.03,19900,7.92234659238277,7.95713186830981,7.82668708358342,7.85277604052869,22883.2452463399,0.0,1.0
2006-12-13,9.18,9.22,9.05,9.05,3800,7.98322082525508,8.01800610118212,7.87016867849221,7.87016867849221,4369.66492141164,0.0,1.0
2006-12-14,9.03,9.16,9.0,9.16,23200,7.85277604052869,7.96582818729156,7.82668708358342,7.96582818729156,26677.9542570395,0.0,1.0
2006-12-15,8.9,9.04,8.8,9.04,21500,7.73972389376582,7.86147235951045,7.65276070394823,7.86147235951045,24723.1041606185,0.0,1.0
2006-12-18,8.86,9.0195,8.77,9.01,27700,7.70493861783878,7.84364490559785,7.62667174700295,7.83538340256517,31852.557453448,0.0,1.0
2006-12-19,8.85,8.88,8.63,8.85,72300,7.69624229885702,7.7223312558023,7.50492328125832,7.69624229885702,83138.6246889636,0.0,1.0
2006-12-20,8.12,8.85,8.06,8.64,132500,7.06141101318859,7.69624229885702,7.00923309929804,7.51361960024008,152363.316338695,0.0,1.0
2006-12-21,8.46,8.46,7.6,8.21,385000,7.35708585856841,7.35708585856841,6.60920242613711,7.13967788402443,442716.051248284,0.0,1.0
2006-12-22,9.0,9.01,8.43,8.43,106700,7.82668708358342,7.83538340256517,7.33099690162313,7.33099690162313,122695.591345953,0.0,1.0
2006-12-26,8.9636,9.1,8.81,9.09,40400,7.79503248248981,7.91365027340101,7.66145702292999,7.90495395441925,46456.4375855343,0.0,1.0
2006-12-27,8.95,8.96,8.64,8.726,111300,7.78320548867462,7.79190180765638,7.51361960024008,7.58840794348321,127985.185724504,0.0,1.0
2006-12-28,9.07,9.07,8.77,8.84,144600,7.88756131645573,7.88756131645573,7.62667174700295,7.68754597987527,166277.249377927,0.0,1.0
2006-12-29,8.97,9.1,8.86,9.09,81000,7.80059812663814,7.91365027340101,7.70493861783878,7.90495395441925,93142.8575353533,0.0,1.0
2007-01-03,9.85,10.8,9.5,10.56,357400,8.56587419703296,9.3920245003001,8.26150303267138,9.18331284473787,410978.484976979,0.0,1.0
2007-01-04,9.93,10.15,9.75,10.09,173100,8.63544474888703,8.82676376648574,8.47891100721537,8.77458585259518,199049.736288514,0.0,1.0
2007-01-05,9.89,10.04,9.85,9.91,97000,8.60065947296,8.73110425768639,8.56587419703296,8.61805211092352,111541.446678139,0.0,1.0
2007-01-08,10.33,10.47,9.7701,9.86,110600,8.98329750815741,9.10504597390204,8.4963906083687,8.57457051601472,127180.247449507,0.0,1.0
2007-01-09,10.35,10.41,10.08,10.35,48400,9.00069014612093,9.05286806001148,8.76588953361343,9.00069014612093,55655.7321569272,0.0,1.0
2007-01-10,10.25,10.4,10.11,10.35,60100,8.91372695630333,9.04417174102973,8.7919784905587,9.00069014612093,69109.7004675893,0.0,1.0
2007-01-11,10.24,10.39,10.03,10.2,49200,8.90503063732158,9.03547542204796,8.72240793870463,8.87024536139454,56575.6616140664,0.0,1.0
2007-01-12,10.23,10.36,9.98,10.36,69400,8.89633431833982,9.00938646510269,8.67892634379583,9.00938646510269,79803.8804068335,0.0,1.0
2007-01-16,11.09,11.1,9.94,10.3,249800,9.64421775077112,9.65291406975288,8.64414106786879,8.95720855121213,287247.972991744,0.0,1.0
2007-01-17,11.45,11.5,11.0,11.09,170900,9.95728523411445,10.0007668290233,9.56595087993528,9.64421775077112,196519.930281381,0.0,1.0
2007-01-18,11.37,11.68,11.2601,11.45,93500,9.88771468226038,10.1573005706949,9.79214213665085,9.95728523411445,107516.755303155,0.0,1.0
2007-01-19,11.5,11.59,11.37,11.4,47500,10.0007668290233,10.0790336998591,9.88771468226038,9.91380363920566,54620.8115176452,0.0,1.0
2007-01-22,12.98,13.25,11.5,11.5,547000,11.2878220383236,11.5226226508311,10.0007668290233,10.0007668290233,629001.766318993,0.0,1.0
2007-01-23,13.0,13.64,12.82,13.11,320100,11.3052146762872,11.8617790911198,11.1486809346155,11.4008741850865,368086.774037858,0.0,1.0
2007-01-24,13.04,13.1,12.55,13.1,104900,11.3399999522142,11.3921778661047,10.913880322108,11.3921778661047,120625.75006739,0.0,1.0
2007-01-25,13.41,13.88,12.92,12.94,189700,11.6617637545393,12.070490746682,11.2356441244331,11.2530367623966,218138.272524154,0.0,1.0
2007-01-26,13.4,13.64,13.3,13.64,66500,11.6530674355575,11.8617790911198,11.5661042457399,11.8617790911198,76469.1361247038,0.0,1.0
2007-01-29,13.92,14.23,13.27,13.48,141000,12.105276022609,12.3748619110436,11.5400152887947,11.7226379874116,162137.5668208,0.0,1.0
2007-01-30,13.86,14.02,13.62,13.98,81800,12.0530981087185,12.1922392124266,11.8443864531562,12.1574539364996,94062.7869924923,0.0,1.0
2007-01-31,13.79,13.89,13.59,13.89,59200,11.9922238758461,12.0791870656637,11.818297496211,12.0791870656637,68074.7798283078,0.0,1.0
2007-02-01,13.414,13.89,13.31,13.82,74600,11.665242282132,12.0791870656637,11.5748005647217,12.0183128327914,85783.4218782389,0.0,1.0
2007-02-02,13.87,13.8799,13.32,13.41,84000,12.0617944277002,12.0704037834922,11.5834968837035,11.6617637545393,96592.5929996258,0.0,1.0
2007-02-05,14.9,15.17,13.89,13.89,305500,12.9575152828214,13.1923158953289,12.0791870656637,12.0791870656637,351298.061445068,0.0,1.0
2007-02-06,14.53,15.0,14.18,14.99,213300,12.6357514804963,13.044478472639,12.3313803161348,13.0357821536573,245276.191509764,0.0,1.0
2007-02-07,14.56,15.0,14.55,14.87,89900,12.6618404374416,13.044478472639,12.6531441184599,12.9314263258762,103377.072746028,0.0,1.0
2007-02-08,15.0,15.0,14.3,14.78,164600,13.044478472639,13.044478472639,12.4357361439159,12.8531594550403,189275.48580641,0.0,1.0
2007-02-09,14.96,15.59,14.8,14.99,184700,13.009693196712,13.5575612925628,12.8705520930038,13.0357821536573,212388.713417034,0.0,1.0
2007-02-12,14.9299,15.28,14.75,15.28,82000,12.9835172765769,13.2879754041283,12.827070498095,13.2879754041283,94292.7693567774,0.0,1.0
2007-02-13,13.95,14.98,13.81,14.93,191100,12.1313649795543,13.0270858346755,12.0096165138097,12.9836042397667,219748.149074148,0.0,1.0
2007-02-14,14.66,14.81,13.11,13.76,102100,12.7488036272592,12.8792484119856,11.4008741850865,11.9661349189009,117405.996967402,0.0,1.0
2007-02-15,14.47,14.75,14.13,14.75,73700,12.5835735666058,12.827070498095,12.287898721226,12.827070498095,84748.5012389571,0.0,1.0
2007-02-16,14.46,14.91,14.3,14.81,39400,12.574877247624,12.9662116018032,12.4357361439159,12.8792484119856,45306.5257641102,0.0,1.0
2007-02-20,14.73,14.75,14.2,14.43,92700,12.8096778601315,12.827070498095,12.3487729540983,12.5487882906787,106596.825846016,0.0,1.0
2007-02-21,16.96,17.01,14.74,14.74,530900,14.7489569930639,14.7924385879727,12.8183741791133,12.8183741791133,610488.185994061,0.0,1.0
2007-02-22,16.66,17.76,16.0,17.18,500200,14.4880674236111,15.4446625116046,13.914110370815,14.9402760106626,575185.893076341,0.0,1.0
2007-02-23,16.46,16.89,15.83,16.89,124400,14.3141410439759,14.6880827601915,13.7662729481251,14.6880827601915,143049.03058516,0.0,1.0
2007-02-26,17.32,18.0,16.46,17.27,281400,15.0620244764072,15.6533741671668,14.3141410439759,15.0185428814984,323585.186548746,0.0,1.0
2007-02-27,14.87,17.49,14.29,17.25,388300,12.9314263258762,15.2098618990971,12.4270398249341,15.0011502435349,446510.760258982,0.0,1.0
2007-02-28,15.82,16.31,14.91,14.94,199400,13.7575766291433,14.1836962592495,12.9662116018032,12.9923005587485,229292.417191968,0.0,1.0
2007-03-01,15.73,15.88,15.0,15.84,138800,13.6793097583075,13.8097545430338,13.044478472639,13.7749692671068,159607.760813667,0.0,1.0
2007-03-02,14.98,15.7099,14.98,15.27,78800,13.0270858346755,13.6618301571541,13.0270858346755,13.2792790851465,90613.0515282203,0.0,1.0
2007-03-05,14.17,14.73,14.17,14.71,170700,12.322683997153,12.8096778601315,12.322683997153,12.792285222168,196289.947917096,0.0,1.0
2007-03-06,15.0,15.05,14.21,14.5,164700,13.044478472639,13.0879600675478,12.35746927308,12.6096625235511,189390.476988552,0.0,1.0
2007-03-07,14.99,15.26,14.63,14.69,88400,13.0357821536573,13.2705827661648,12.7227146703139,12.7748925842045,101652.205013892,0.0,1.0
2007-03-08,15.4,16.73,15.11,15.11,171100,13.3923312319094,14.5489416564834,13.1401379814384,13.1401379814384,196749.912645666,0.0,1.0
2007-03-09,16.19,16.5,15.64,15.64,151600,14.0793404314684,14.3489263199029,13.6010428874716,13.6010428874716,174326.632127896,0.0,1.0
2007-03-12,16.58,16.68,16.2,16.58,88000,14.418496871757,14.5054600615746,14.0880367504501,14.418496871757,101192.240285322,0.0,1.0
2007-03-13,16.79,17.1,16.27,16.58,208600,14.6011195703739,14.8707054588085,14.1489109833225,14.418496871757,239871.605949071,0.0,1.0
2007-03-14,16.43,17.0899,15.75,16.91,122300,14.2880520870306,14.8619221766369,13.696702396271,14.7054753981551,140634.215760169,0.0,1.0
2007-03-15,16.67,16.94,16.23,16.65,117900,14.4967637425928,14.7315643551003,14.1141257073954,14.4793711046293,135574.603745904,0.0,1.0
2007-03-16,16.43,17.1,16.4,16.7,90700,14.2880520870306,14.8707054588085,14.2619631300853,14.5228526995381,104297.002203167,0.0,1.0
2007-03-19,17.47,18.14,16.59,16.97,256100,15.1924692611336,15.7751226329115,14.4271931907388,14.7576533120456,294492.417466716,0.0,1.0
2007-03-20,16.75,17.75,16.7,17.75,182500,14.5663342944469,15.4359661926228,14.5228526995381,15.4359661926228,209858.907409901,0.0,1.0
2007-03-21,17.0,17.08,16.7,16.75,111200,14.7837422689909,14.853312820845,14.5228526995381,14.5663342944469,127870.194542362,0.0,1.0
2007-03-22,17.72,17.9201,17.11,17.3,130800,15.4098772356776,15.5838905785026,14.8794017777902,15.0446318384437,150408.466242274,0.0,1.0
2007-03-23,14.61,15.2612,13.71,15.2492,891500,12.7053220323504,13.2716263244426,11.9226533239921,13.2611907416645,1025146.3887996,0.0,1.0
2007-03-26,14.56,15.33,14.35,15.33,251500,12.6618404374416,13.3314569990371,12.4792177388247,13.3314569990371,289202.823088165,0.0,1.0
2007-03-27,14.9,15.0,14.42,14.72,230400,12.9575152828214,13.044478472639,12.540091971697,12.8009815411498,264939.683656117,0.0,1.0
2007-03-28,14.95,15.68,14.73,14.73,328400,13.0009968777302,13.6358281633987,12.8096778601315,12.8096778601315,377631.04215568,0.0,1.0
2007-03-29,12.6,15.55,12.02,15.27,838600,10.9573619170168,13.5227760166358,10.4529754160747,13.2792790851465,964316.053446261,0.0,1.0
2007-03-30,12.49,12.6,11.33,12.15,975300,10.8617024082174,10.9573619170168,9.85292940633334,10.5660275628376,1121508.99943494,0.0,1.0
2007-04-02,12.32,12.99,12.02,12.56,324200,10.7138649855275,11.2965183573054,10.4529754160747,10.9225766410897,372801.412505699,0.0,1.0
2007-04-03,13.15,13.32,12.3,12.3,286100,11.4356594610135,11.5834968837035,10.696472347564,10.696472347564,328989.772109441,0.0,1.0
2007-04-04,13.5,13.74,12.76,13.14,201600,11.7400306253751,11.9487422809373,11.0965030207249,11.4269631420318,231822.223199102,0.0,1.0
2007-04-05,14.47,14.5,13.52,13.52,261100,12.5835735666058,12.6096625235511,11.7574232633386,11.7574232633386,300241.976573836,0.0,1.0
2007-04-09,14.8,14.95,14.35,14.61,212700,12.8705520930038,13.0009968777302,12.4792177388247,12.7053220323504,244586.24441691,0.0,1.0
2007-04-10,14.05,15.08,14.01,14.89,262200,12.2183281693719,13.1140490244931,12.1835428934448,12.9488189638397,301506.879577403,0.0,1.0
2007-04-11,14.25,14.54,14.08,14.1,137200,12.3922545490071,12.6444477994781,12.2444171263172,12.2618097642807,157767.901899388,0.0,1.0
2007-04-12,13.94,14.14,12.61,12.97,364100,12.1226686605725,12.2965950402077,10.9660582359985,11.2791257193419,418682.894180521,0.0,1.0
2007-04-13,13.86,14.36,13.47,13.65,130000,12.0530981087185,12.4879140578064,11.7139416684298,11.8704754101015,149488.536785134,0.0,1.0
2007-04-16,13.48,14.02,13.38,13.91,129200,11.7226379874116,12.1922392124266,11.635674797594,12.0965797036273,148568.607327996,0.0,1.0
2007-04-17,13.62,14.08,13.43,13.45,225200,11.8443864531562,12.2444171263172,11.6791563925028,11.6965490304663,258960.142184711,0.0,1.0
2007-04-18,14.05,14.07,13.52,14.07,119400,12.2183281693719,12.2357208073354,11.7574232633386,12.2357208073354,137299.471478039,0.0,1.0
2007-04-19,13.91,14.04,13.63,14.04,77800,12.0965797036273,12.2096318503901,11.853082772138,12.2096318503901,89463.1397067958,0.0,1.0
2007-04-20,13.63,14.175,13.42,14.17,121700,11.853082772138,12.3270321566439,11.670460073521,12.322683997153,139944.268667315,0.0,1.0
2007-04-23,14.07,14.17,13.4,13.73,118300,12.2357208073354,12.322683997153,11.6530674355575,11.9400459619556,136034.568474473,0.0,1.0
2007-04-24,14.18,14.44,13.91,14.24,91700,12.3313803161348,12.5574846096605,12.0965797036273,12.3835582300253,105446.914024591,0.0,1.0
2007-04-25,14.23,14.31,13.77,14.31,93300,12.3748619110436,12.4444324628976,11.9748312378826,12.4444324628976,107286.77293887,0.0,1.0
2007-04-26,13.98,14.24,13.83,14.24,73100,12.1574539364996,12.3835582300253,12.0270091517732,12.3835582300253,84058.5541461026,0.0,1.0
2007-04-27,13.93,14.02,13.7601,13.93,40400,12.1139723415908,12.1922392124266,11.9662218820907,12.1139723415908,46456.4375855341,0.0,1.0
2007-04-30,14.05,14.41,13.94,14.01,85800,12.2183281693719,12.5313956527152,12.1226686605725,12.1835428934448,98662.434278189,0.0,1.0
2007-05-01,13.81,14.24,13.55,14.1001,62300,12.0096165138097,12.3835582300253,11.7835122202839,12.2618967274705,71639.5064747221,0.0,1.0
2007-05-02,13.71,14.0199,13.6,13.9,122700,11.9226533239921,12.1921522492368,11.8269938151927,12.0878833846455,141094.180488739,0.0,1.0
2007-05-03,13.79,14.19,13.56,13.68,54500,11.9922238758461,12.3400766351165,11.7922085392657,11.8965643670468,62670.1942676145,0.0,1.0
2007-05-04,13.58,14.21,12.82,13.98,302300,11.8096011772292,12.35746927308,11.1486809346155,12.1574539364996,347618.34361651,0.0,1.0
2007-05-07,13.45,13.55,13.18,13.38,126200,11.6965490304663,11.7835122202839,11.4617484179588,11.635674797594,145118.871863724,0.0,1.0
2007-05-08,12.56,13.62,12.44,13.38,275800,10.9225766410897,11.8443864531562,10.8182208133086,11.635674797594,317145.680348772,0.0,1.0
2007-05-09,12.26,13.0985,11.99,12.97,685100,10.661687071637,11.3908734182575,10.4268864591295,11.2791257193419,787804.588857659,0.0,1.0
2007-05-10,11.9,12.91,11.52,12.52,459200,10.3486195882936,11.2269478054513,10.0181594669868,10.8877913651627,528039.508397955,0.0,1.0
2007-05-11,12.02,12.14,11.63,11.99,273200,10.4529754160747,10.5573312438559,10.1138189757861,10.4268864591295,314155.909613069,0.0,1.0
2007-05-14,11.54,12.19,11.36,12.02,366000,10.0355521049503,10.6008128387646,9.87901836327862,10.4529754160747,420867.726641226,0.0,1.0
2007-05-15,11.26,11.53,11.07,11.38,924700,9.79205517346103,10.0268557859685,9.6268251128076,9.89641100124214,1063323.46127088,0.0,1.0
2007-05-16,11.11,11.26,10.9,11.26,407900,9.66161038873464,9.79205517346103,9.47898769011769,9.79205517346103,469049.031958896,0.0,1.0
2007-05-17,11.5,11.65,11.0,11.12,352800,10.0007668290233,10.1312116137496,9.56595087993528,9.6703067077164,405688.890598426,0.0,1.0
2007-05-18,11.96,12.11,11.28,11.61,530100,10.4007975021842,10.5312422869106,9.80944781142455,10.0964263378226,609568.256536922,0.0,1.0
2007-05-21,11.43,11.96,11.34,11.96,269000,9.93989259615094,10.4007975021842,9.8616257253151,10.4007975021842,309326.279963087,0.0,1.0
2007-05-22,11.62,11.78,11.49,11.75,262000,10.1051226568044,10.2442637605125,9.99207051004149,10.2181748035672,301276.897213117,0.0,1.0
2007-05-23,12.1,12.39,11.67,11.67,578600,10.5225459679288,10.7747392183998,10.1486042517132,10.1486042517132,665338.979875994,0.0,1.0
2007-05-24,11.55,12.06,11.46,12.06,132400,10.044248423932,10.4877606920018,9.96598155309622,10.4877606920018,152248.325156554,0.0,1.0
2007-05-25,12.5399,12.6,11.76,11.76,318000,10.9050970399364,10.9573619170168,10.226871122549,10.226871122549,365671.959212869,0.0,1.0
2007-05-29,12.31,12.56,12.14,12.55,158700,10.7051686665458,10.9225766410897,10.5573312438559,10.913880322108,182491.006060006,0.0,1.0
2007-05-30,12.01,12.28,11.96,12.28,143300,10.444279097093,10.6790797096005,10.4007975021842,10.6790797096005,164782.364010075,0.0,1.0
2007-05-31,12.2,12.3899,12.0,12.09,151800,10.6095091577464,10.77465225521,10.4355827781112,10.5138496489471,174556.614492181,0.0,1.0
2007-06-01,12.8899,13.05,12.27,12.35,309400,11.209468204298,11.348696271196,10.6703833906187,10.7399539424728,355782.717548621,0.0,1.0
2007-06-04,12.95,13.28,12.62,12.8,292500,11.2617330813784,11.5487116077764,10.9747545549803,11.131288296652,336349.207766552,0.0,1.0
2007-06-05,12.69,13.0,12.6,13.0,94800,11.0356287878526,11.3052146762872,10.9573619170168,11.3052146762872,109011.640671006,0.0,1.0
2007-06-06,12.17,12.7934,12.12,12.6,113100,10.5834202008011,11.125548726124,10.5399386058923,10.9573619170168,130055.027003068,0.0,1.0
2007-06-07,11.97,12.2,11.9,12.2,88700,10.4094938211659,10.6095091577464,10.3486195882936,10.6095091577464,101997.178560319,0.0,1.0
2007-06-08,11.85,12.24,11.78,12.24,90700,10.3051379933848,10.6442944336734,10.2442637605125,10.6442944336734,104297.002203168,0.0,1.0
2007-06-11,11.98,12.16,11.9,12.16,80900,10.4181901401477,10.5747238818194,10.3486195882936,10.5747238818194,93027.8663532109,0.0,1.0
2007-06-12,11.79,12.0901,11.5,12.08,98200,10.2529600794943,10.5139366121369,10.0007668290233,10.5051533299653,112921.340863848,0.0,1.0
2007-06-13,12.04,12.15,11.8,11.8,88300,10.4703680540383,10.5660275628376,10.261656398476,10.261656398476,101537.213831749,0.0,1.0
2007-06-14,12.0799,12.15,11.91,11.99,66800,10.5050663667755,10.5660275628376,10.3573159072754,10.4268864591295,76814.1096711307,0.0,1.0
2007-06-15,11.99,12.24,11.98,12.16,39800,10.4268864591295,10.6442944336734,10.4181901401477,10.5747238818194,45766.4904926796,0.0,1.0
2007-06-18,12.11,12.16,11.96,12.1,94000,10.5312422869106,10.5747238818194,10.4007975021842,10.5225459679288,108091.711213867,0.0,1.0
2007-06-19,12.03,12.09,11.9148,12.03,93700,10.4616717350565,10.5138496489471,10.3614901403866,10.4616717350565,107746.73766744,0.0,1.0
2007-06-20,12.11,12.14,11.97,12.05,107800,10.5312422869106,10.5573312438559,10.4094938211659,10.47906437302,123960.494349519,0.0,1.0
2007-06-21,12.13,12.197,12.0,12.12,85900,10.5486349248741,10.6069002620519,10.4355827781112,10.5399386058923,98777.4254603314,0.0,1.0
2007-06-22,11.85,12.14,11.76,12.12,91000,10.3051379933848,10.5573312438559,10.226871122549,10.5399386058923,104641.975749595,0.0,1.0
2007-06-25,12.05,12.24,11.85,11.95,98900,10.47906437302,10.6442944336734,10.3051379933848,10.3921011832024,113726.279138845,0.0,1.0
2007-06-26,11.68,12.16,11.66,12.06,67500,10.1573005706949,10.5747238818194,10.1399079327314,10.4877606920018,77619.0479461279,0.0,1.0
2007-06-27,11.26,11.62,11.25,11.59,59100,9.79205517346103,10.1051226568044,9.78335885447927,10.0790336998591,67959.7886461652,0.0,1.0
2007-06-28,11.37,11.49,11.07,11.29,66200,9.88771468226038,9.99207051004149,9.6268251128076,9.8181441304063,76124.1625782764,0.0,1.0
2007-06-29,11.48,11.65,11.3136,11.36,75000,9.98337419105973,10.1312116137496,9.83866744320326,9.87901836327862,86243.3866068087,0.0,1.0
2007-07-02,11.56,11.7,11.22,11.47,90200,10.0529447429138,10.1746932086584,9.75726989753399,9.97467787207798,103722.046292455,0.0,1.0
2007-07-03,11.86,11.9,11.54,11.54,120200,10.3138343123666,10.3486195882936,10.0355521049503,10.0355521049503,138219.400935178,0.0,1.0
2007-07-05,11.71,11.96,11.53,11.96,135900,10.1833895276402,10.4007975021842,10.0268557859685,10.4007975021842,156273.016531537,0.0,1.0
2007-07-06,11.3401,11.72,11.34,11.7,72800,9.86171268850492,10.192085846622,9.8616257253151,10.1746932086584,83713.5805996756,0.0,1.0
2007-07-09,11.46,11.86,11.3,11.31,128200,9.96598155309622,10.3138343123666,9.82684044938807,9.83553676836983,147418.695506572,0.0,1.0
2007-07-10,12.03,12.39,11.45,11.51,238500,10.4616717350565,10.7747392183998,9.95728523411445,10.009463148005,274253.969409651,0.0,1.0
2007-07-11,12.12,12.22,11.85,12.16,104800,10.5399386058923,10.6269017957099,10.3051379933848,10.5747238818194,120510.758885248,0.0,1.0
2007-07-12,13.11,13.21,12.15,12.25,296600,11.4008741850865,11.4878373749041,10.5660275628376,10.6529907526552,341063.846234393,0.0,1.0
2007-07-13,12.82,13.17,12.586,13.0,112600,11.1486809346155,11.4530520989771,10.9451870704423,11.3052146762872,129480.071092355,0.0,1.0
2007-07-16,12.47,13.0,12.35,13.0,91400,10.8443097702539,11.3052146762872,10.7399539424728,11.3052146762872,105101.940478164,0.0,1.0
2007-07-17,12.78,12.85,12.27,12.47,142000,11.1138956586884,11.1747698915608,10.6703833906187,10.8443097702539,163287.478642225,0.0,1.0
2007-07-18,12.72,12.75,12.25,12.7,67600,11.0617177447979,11.0878067017432,10.6529907526552,11.0443251068344,77734.0391282701,0.0,1.0
2007-07-19,12.88,13.3,12.62,12.73,205900,11.200858848506,11.5661042457399,10.9747545549803,11.0704140637797,236766.844031226,0.0,1.0
2007-07-20,12.73,13.01,12.35,12.81,74900,11.0704140637797,11.3139109952689,10.7399539424728,11.1399846156337,86128.3954246659,0.0,1.0
2007-07-23,13.3001,13.4,12.68,12.75,237600,11.5661912089298,11.6530674355575,11.0269324688709,11.0878067017432,273219.048770369,0.0,1.0
2007-07-24,12.85,13.3,12.8017,13.3,130700,11.1747698915608,11.5661042457399,11.1327666708789,11.5661042457399,150293.475060131,0.0,1.0
2007-07-25,12.07,13.0,11.87,13.0,203300,10.4964570109835,11.3052146762872,10.3225306313483,11.3052146762872,233777.073295523,0.0,1.0
2007-07-26,11.21,12.07,11.12,12.07,197200,9.74857357855223,10.4964570109835,9.6703067077164,10.4964570109835,226762.611184836,0.0,1.0
2007-07-27,11.4,11.69,10.59,11.22,186000,9.91380363920566,10.1659968896767,9.20940180168315,9.75726989753399,213883.598784885,0.0,1.0
2007-07-30,11.56,11.7,11.1162,11.61,108000,10.0529447429138,10.1746932086584,9.66700210650333,10.0964263378226,124190.476713805,0.0,1.0
2007-07-31,11.48,11.66,11.18,11.5,105300,9.98337419105973,10.1399079327314,9.72248462160695,10.0007668290233,121085.714795959,0.0,1.0
2007-08-01,11.51,11.89,11.0,11.42,133700,10.009463148005,10.3399232693119,9.56595087993528,9.93119627716918,153743.210524404,0.0,1.0
2007-08-02,11.93,11.93,11.28,11.51,134200,10.3747085452389,10.3747085452389,9.80944781142455,10.009463148005,154318.166435116,0.0,1.0
2007-08-03,11.51,12.06,11.35,11.8,112000,10.009463148005,10.4877606920018,9.87032204429686,10.261656398476,128790.123999501,0.0,1.0
2007-08-06,11.66,11.9,11.11,11.68,164900,10.1399079327314,10.3486195882936,9.66161038873464,10.1573005706949,189620.459352837,0.0,1.0
2007-08-07,11.68,11.74,11.18,11.47,85700,10.1573005706949,10.2094784845855,9.72248462160695,9.97467787207798,98547.4430960468,0.0,1.0
2007-08-08,12.75,13.3,11.61,11.61,627800,11.0878067017432,11.5661042457399,10.0964263378226,10.0964263378226,721914.641490058,0.0,1.0
2007-08-09,13.07,13.86,12.69,13.1,365300,11.3660889091595,12.0530981087185,11.0356287878526,11.3921778661047,420062.788366228,0.0,1.0
2007-08-10,11.77,13.21,11.1,13.15,523600,10.2355674415308,11.4878373749041,9.65291406975288,11.4356594610135,602093.829697664,0.0,1.0
2007-08-13,12.37,12.52,11.67,11.9,94700,10.7573465804363,10.8877913651627,10.1486042517132,10.3486195882936,108896.649488864,0.0,1.0
2007-08-14,11.94,12.49,11.6,12.47,153200,10.3834048642207,10.8617024082174,10.0877300188408,10.8443097702539,176166.491042174,0.0,1.0
2007-08-15,11.74,12.06,11.62,11.9101,67700,10.2094784845855,10.4877606920018,10.1051226568044,10.3574028704652,77849.0303104124,0.0,1.0
2007-08-16,11.2,11.66,10.66,11.66,182100,9.73987725957047,10.1399079327314,9.27027603455547,10.1399079327314,209398.942681331,0.0,1.0
2007-08-17,11.84,12.54,11.11,11.11,137700,10.2964416744031,10.9051840031262,9.66161038873464,9.66161038873464,158342.8578101,0.0,1.0
2007-08-20,11.89,12.0,11.72,11.99,158300,10.3399232693119,10.4355827781112,10.192085846622,10.4268864591295,182031.041331437,0.0,1.0
2007-08-21,11.96,12.25,11.79,11.94,87600,10.4007975021842,10.6529907526552,10.2529600794943,10.3834048642207,100732.275556752,0.0,1.0
2007-08-22,12.01,12.02,11.78,11.99,126600,10.444279097093,10.4529754160747,10.2442637605125,10.4268864591295,145578.836592293,0.0,1.0
2007-08-23,11.8,12.27,11.8,12.05,66800,10.261656398476,10.6703833906187,10.261656398476,10.47906437302,76814.1096711311,0.0,1.0
2007-08-24,12.34,12.43,11.7,11.89,108200,10.731257623491,10.8095244943269,10.1746932086584,10.3399232693119,124420.45907809,0.0,1.0
2007-08-27,12.4,12.65,12.28,12.28,130000,10.7834355373816,11.0008435119256,10.6790797096005,10.6790797096005,149488.536785135,0.0,1.0
2007-08-28,12.48,12.57,12.312,12.4,85000,10.8530060892357,10.9312729600715,10.7069079303421,10.7834355373816,97742.5048210495,0.0,1.0
2007-08-29,12.5,12.52,12.08,12.49,73000,10.8703987271992,10.8877913651627,10.5051533299653,10.8617024082174,83943.5629639603,0.0,1.0
2007-08-30,12.78,12.92,12.35,12.36,80100,11.1138956586884,11.2356441244331,10.7399539424728,10.7486502614546,92107.936896072,0.0,1.0
2007-08-31,12.65,12.9481,12.5,12.9,74200,11.0008435119256,11.2600807807718,10.8703987271992,11.2182514864696,85323.4571496692,0.0,1.0
2007-09-04,13.13,13.24,12.57,12.57,102400,11.41826682305,11.5139263318494,10.9312729600715,10.9312729600715,117750.97051383,0.0,1.0
2007-09-05,12.94,13.11,12.82,13.0,25500,11.2530367623966,11.4008741850865,11.1486809346155,11.3052146762872,29322.7514463149,0.0,1.0
2007-09-06,13.09,13.11,12.54,12.91,33100,11.383481547123,11.4008741850865,10.9051840031262,11.2269478054513,38062.0812891382,0.0,1.0
2007-09-07,12.32,13.0799,12.2,12.89,60900,10.7138649855275,11.3746982649514,10.6095091577464,11.2095551674878,70029.6299247287,0.0,1.0
2007-09-10,12.55,12.95,12.3,12.59,59700,10.913880322108,11.2617330813784,10.696472347564,10.948665598035,68649.7357390196,0.0,1.0
2007-09-11,12.72,12.81,12.47,12.64,71600,11.0617177447979,11.1399846156337,10.8443097702539,10.9921471929438,82333.6864139666,0.0,1.0
2007-09-12,13.01,13.1,12.61,12.64,65100,11.3139109952689,11.3921778661047,10.9660582359985,10.9921471929438,74859.25957471,0.0,1.0
2007-09-13,12.93,13.18,12.85,13.18,42200,11.2443404434148,11.4617484179588,11.1747698915608,11.4617484179588,48526.2788640978,0.0,1.0
2007-09-14,13.1,13.18,12.58,12.9,86400,11.3921778661047,11.4617484179588,10.9399692790533,11.2182514864696,99352.381371044,0.0,1.0
2007-09-17,13.49,13.49,12.75,13.03,87600,11.7313343063934,11.7313343063934,11.0878067017432,11.3313036332324,100732.275556752,0.0,1.0
2007-09-18,13.73,13.73,13.3251,13.5,102100,11.9400459619556,11.9400459619556,11.5879320063842,11.7400306253751,117405.996967402,0.0,1.0
2007-09-19,13.8,13.98,13.69,13.87,141500,12.0009201948279,12.1574539364996,11.9052606860285,12.0617944277002,162712.522731512,0.0,1.0
2007-09-20,13.52,13.71,13.28,13.71,119200,11.7574232633386,11.9226533239921,11.5487116077764,11.9226533239921,137069.489113755,0.0,1.0
2007-09-21,15.63,15.7,13.55,13.7,395800,13.5923465684899,13.6532208013622,11.7835122202839,11.9139570050103,455135.098919664,0.0,1.0
2007-09-24,15.82,16.24,15.31,15.55,227800,13.7575766291433,14.1228220263772,13.3140643610736,13.5227760166358,261949.912920413,0.0,1.0
2007-09-25,15.02,15.7,14.85,15.69,185300,13.0618711106025,13.6532208013622,12.9140336879126,13.6445244823804,213078.660509889,0.0,1.0
2007-09-26,15.16,15.42,15.0101,15.05,103200,13.1836195763472,13.4097238698729,13.0532617548106,13.0879600675478,118670.899970968,0.0,1.0
2007-09-27,15.79,15.79,15.13,15.2,74200,13.731487672198,13.731487672198,13.1575306194019,13.2184048522742,85323.4571496694,0.0,1.0
2007-09-28,15.28,16.25,15.05,16.0,159300,13.2879754041283,14.1315183453589,13.0879600675478,13.914110370815,183180.953152861,0.0,1.0
2007-10-01,15.61,16.29,15.24,15.24,83000,13.5749539305263,14.166303621286,13.2531901282013,13.2531901282013,95442.6811782019,0.0,1.0
2007-10-02,15.13,15.85,15.07,15.67,127100,13.1575306194019,13.7836655860886,13.1053527055113,13.6271318444169,146153.792503005,0.0,1.0
2007-10-03,14.34,15.0342,14.17,15.01,162300,12.4705214198429,13.0742198835566,12.322683997153,13.0531747916208,186630.688617134,0.0,1.0
2007-10-04,14.86,15.05,14.05,14.31,124900,12.9227300068944,13.0879600675478,12.2183281693719,12.4444324628976,143623.986495872,0.0,1.0
2007-10-05,14.7,15.75,14.7,14.96,119200,12.7835889031862,13.696702396271,12.7835889031862,13.009693196712,137069.489113755,0.0,1.0
2007-10-08,15.04,15.09,14.7,14.84,72900,13.0792637485661,13.1227453434749,12.7835889031862,12.9053373689309,83828.5717818178,0.0,1.0
2007-10-09,14.99,15.35,14.58,15.03,161100,13.0357821536573,13.3488496370006,12.6792330754051,13.0705674295843,185250.794431424,0.0,1.0
2007-10-10,14.85,15.0,14.81,14.93,149000,12.9140336879126,13.044478472639,12.8792484119856,12.9836042397667,171336.861392194,0.0,1.0
2007-10-11,13.85,15.09,13.76,14.9,239600,12.0444017897367,13.1227453434749,11.9661349189009,12.9575152828214,275518.872413218,0.0,1.0
2007-10-12,14.77,15.0,13.82,13.86,103900,12.8444631360586,13.044478472639,12.0183128327914,12.0530981087185,119475.838245965,0.0,1.0
2007-10-15,15.03,15.05,14.74,14.97,122400,13.0705674295843,13.0879600675478,12.8183741791133,13.0183895156937,140749.206942312,0.0,1.0
2007-10-16,14.32,15.05,14.32,14.88,239000,12.4531287818794,13.0879600675478,12.4531287818794,12.9401226448579,274828.925320363,0.0,1.0
2007-10-17,14.83,15.36,14.51,14.51,148300,12.8966410499491,13.3575459559824,12.6183588425328,12.6183588425328,170531.923117197,0.0,1.0
2007-10-18,14.96,15.0,14.81,14.82,89900,13.009693196712,13.044478472639,12.8792484119856,12.8879447309674,103377.072746028,0.0,1.0
2007-10-19,14.1,14.88,13.94,14.88,79800,12.2618097642807,12.9401226448579,12.1226686605725,12.9401226448579,91762.9633496443,0.0,1.0
2007-10-22,14.48,15.0,13.81,14.0,104200,12.5922698855875,13.044478472639,12.0096165138097,12.1748465744631,119820.811792393,0.0,1.0
2007-10-23,14.96,15.2,14.48,14.73,73100,13.009693196712,13.2184048522742,12.5922698855875,12.8096778601315,84058.5541461027,0.0,1.0
2007-10-24,14.6,14.87,14.0,14.87,104600,12.6966257133687,12.9314263258762,12.1748465744631,12.9314263258762,120280.776520962,0.0,1.0
2007-10-25,14.73,14.95,14.46,14.69,72900,12.8096778601315,13.0009968777302,12.574877247624,12.7748925842045,83828.5717818181,0.0,1.0
2007-10-26,14.76,14.95,14.38,14.95,44900,12.8357668170768,13.0009968777302,12.5053066957699,13.0009968777302,51631.0407819428,0.0,1.0
2007-10-29,14.71,15.35,14.6101,14.82,104400,12.792285222168,13.3488496370006,12.7054089955402,12.8879447309674,120050.794156678,0.0,1.0
2007-10-30,14.18,14.65,14.11,14.6,66500,12.3313803161348,12.7401073082774,12.2705060832624,12.6966257133687,76469.1361247034,0.0,1.0
2007-10-31,14.56,14.99,14.18,14.5399,121000,12.6618404374416,13.0357821536573,12.3313803161348,12.6443608362883,139139.330392318,0.0,1.0
2007-11-01,14.34,14.6,14.0,14.38,69400,12.4705214198429,12.6966257133687,12.1748465744631,12.5053066957699,79803.8804068336,0.0,1.0
2007-11-02,15.02,15.17,14.29,14.65,116000,13.0618711106025,13.1923158953289,12.4270398249341,12.7401073082774,133389.771285198,0.0,1.0
2007-11-05,14.5,15.2,14.4,14.88,146900,12.6096625235511,13.2184048522742,12.5226993337335,12.9401226448579,168922.046567202,0.0,1.0
2007-11-06,14.6,14.9499,14.07,14.7,96600,12.6966257133687,13.0009099145404,12.2357208073354,12.7835889031862,111081.481949569,0.0,1.0
2007-11-07,14.365,14.51,14.12,14.5,74100,12.4922622172973,12.6183588425328,12.2792024022442,12.6096625235511,85208.465967527,0.0,1.0
2007-11-08,13.62,14.6,13.24,14.6,182800,11.8443864531562,12.6966257133687,11.5139263318494,12.6966257133687,210203.880956329,0.0,1.0
2007-11-09,13.58,14.28,13.44,13.7,141200,11.8096011772292,12.4183435059524,11.6878527114846,11.9139570050103,162367.549185085,0.0,1.0
2007-11-12,12.92,14.25,12.72,13.6,249700,11.2356441244331,12.3922545490071,11.0617177447979,11.8269938151927,287132.981809601,0.0,1.0
2007-11-13,13.19,13.4382,12.85,12.92,148600,11.4704447369406,11.6862873740679,11.1747698915608,11.2356441244331,170876.896663623,0.0,1.0
2007-11-14,13.3,13.96,13.19,13.34,88000,11.5661042457399,12.1400612985361,11.4704447369406,11.600889521667,101192.240285322,0.0,1.0
2007-11-15,13.36,13.74,13.13,13.31,83800,11.6182821596305,11.9487422809373,11.41826682305,11.5748005647217,96362.6106353408,0.0,1.0
2007-11-16,13.0,13.46,12.83,13.46,51200,11.3052146762872,11.7052453494481,11.1573772535972,11.7052453494481,58875.4852569145,0.0,1.0
2007-11-19,12.25,13.19,12.01,13.19,99500,10.6529907526552,11.4704447369406,10.444279097093,11.4704447369406,114416.226231699,0.0,1.0
2007-11-20,11.32,12.73,11.2,12.28,155400,9.84423308735158,11.0704140637797,9.73987725957047,10.6790797096005,178696.297049308,0.0,1.0
2007-11-21,10.24,11.36,10.15,11.23,283900,8.90503063732158,9.87901836327862,8.82676376648574,9.76596621651575,326459.966102306,0.0,1.0
2007-11-23,10.95,11.22,10.34,10.34,85500,9.52246928502649,9.75726989753399,8.99199382713917,8.99199382713917,98317.4607317618,0.0,1.0
2007-11-26,10.44,11.23,10.4,11.0,78100,9.07895701695676,9.76596621651575,9.04417174102973,9.56595087993528,89808.1132532234,0.0,1.0
2007-11-27,10.69,10.71,10.35,10.52,61300,9.29636499150075,9.31375762946426,9.00069014612093,9.14852756881084,70489.5946532982,0.0,1.0
2007-11-28,11.08,11.19,10.61,10.8,67400,9.63552143178936,9.73118094058871,9.22679443964667,9.3920245003001,77504.0567639854,0.0,1.0
2007-11-29,11.21,11.85,11.09,11.19,91900,9.74857357855223,10.3051379933848,9.64421775077112,9.73118094058871,105676.896388876,0.0,1.0
2007-11-30,11.59,11.94,11.38,11.38,122200,10.0790336998591,10.3834048642207,9.89641100124214,9.89641100124214,140519.224578027,0.0,1.0
2007-12-03,11.67,11.79,11.58,11.58,98900,10.1486042517132,10.2529600794943,10.0703373808773,10.0703373808773,113726.279138845,0.0,1.0
2007-12-04,11.33,11.64,11.32,11.61,30600,9.85292940633334,10.1225152947679,9.84423308735158,10.0964263378226,35187.3017355779,0.0,1.0
2007-12-05,11.51,11.7499,11.33,11.33,72100,10.009463148005,10.2180878403774,9.85292940633334,9.85292940633334,82908.6423246788,0.0,1.0
2007-12-06,11.48,11.6199,11.16,11.55,121900,9.98337419105973,10.1050356936145,9.70509198364343,10.044248423932,140174.2510316,0.0,1.0
2007-12-07,11.28,11.5,11.23,11.5,63300,9.80944781142455,10.0007668290233,9.76596621651575,10.0007668290233,72789.4182961465,0.0,1.0
2007-12-10,11.23,11.34,10.9,11.28,105300,9.76596621651575,9.8616257253151,9.47898769011769,9.80944781142455,121085.714795959,0.0,1.0
2007-12-11,11.22,11.47,11.05,11.28,155200,9.75726989753399,9.97467787207798,9.60943247484408,9.80944781142455,178466.314685023,0.0,1.0
2007-12-12,10.45,11.75,10.37,11.4,163100,9.08765333593852,10.2181748035672,9.01808278408445,9.91380363920566,187550.618074273,0.0,1.0
2007-12-13,10.35,10.62,10.12,10.37,72900,9.00069014612093,9.23549075862843,8.80067480954046,9.01808278408445,83828.571781818,0.0,1.0
2007-12-14,10.35,10.65,10.13,10.65,65300,9.00069014612093,9.26157971557371,8.80937112852222,9.26157971557371,75089.2419389947,0.0,1.0
2007-12-17,10.02,10.33,9.75,10.33,104800,8.71371161972287,8.98329750815741,8.47891100721537,8.98329750815741,120510.758885247,0.0,1.0
2007-12-18,9.8,10.16,9.6,10.16,47800,8.52239260212416,8.8354600854675,8.34846622248897,8.8354600854675,54965.7850640727,0.0,1.0
2007-12-19,10.54,10.55,9.6,9.83,306100,9.16592020677435,9.17461652575611,8.34846622248897,8.54848155906944,351988.008537922,0.0,1.0
2007-12-20,10.44,10.65,10.29,10.65,76500,9.07895701695676,9.26157971557371,8.94851223223037,9.26157971557371,87968.2543389448,0.0,1.0
2007-12-21,10.8,10.8,10.46,10.65,57800,9.3920245003001,9.3920245003001,9.09634965492028,9.26157971557371,66464.9032783139,0.0,1.0
2007-12-24,11.04,11.25,10.82,10.82,34800,9.60073615586232,9.78335885447927,9.40941713826362,9.40941713826362,40016.9313855592,0.0,1.0
2007-12-26,11.12,11.3,10.88,11.04,77900,9.6703067077164,9.82684044938807,9.46159505215417,9.60073615586232,89578.1308889385,0.0,1.0
2007-12-27,10.98,11.32,10.8,11.15,125800,9.54855824197177,9.84423308735158,9.3920245003001,9.69639566466168,144658.907135154,0.0,1.0
2007-12-28,11.04,11.2,10.95,10.97,70400,9.60073615586232,9.73987725957047,9.52246928502649,9.53986192299001,80953.7922282577,0.0,1.0
2007-12-31,10.98,11.14,10.88,11.0,99800,9.54855824197177,9.68769934567992,9.46159505215417,9.56595087993528,114761.199778127,0.0,1.0
2008-01-02,11.05,11.2,10.71,10.93,151400,9.60943247484408,9.73987725957047,9.31375762946426,9.50507664706297,174096.649763611,0.0,1.0
2008-01-03,11.22,11.35,10.86,11.01,74100,9.75726989753399,9.87032204429686,9.44420241419065,9.57464719891704,85208.465967527,0.0,1.0
2008-01-04,11.03,11.21,10.7,11.05,94600,9.59203983688056,9.74857357855223,9.3050613104825,9.60943247484408,108781.658306721,0.0,1.0
2008-01-07,10.97,11.18,10.81,11.1,64200,9.53986192299001,9.72248462160695,9.40072081928186,9.65291406975288,73824.3389354282,0.0,1.0
2008-01-08,11.4,11.68,11.14,11.19,128100,9.91380363920566,10.1573005706949,9.68769934567992,9.73118094058871,147303.704324429,0.0,1.0
2008-01-09,10.65,11.54,10.65,11.51,79500,9.26157971557371,10.0355521049503,9.26157971557371,10.009463148005,91417.9898032171,0.0,1.0
2008-01-10,9.79,10.79,9.31,10.65,250400,8.5136962831424,9.38332818131834,8.09627297201795,9.26157971557371,287937.920084599,0.0,1.0
2008-01-11,9.48,9.8,9.46,9.74,100400,8.24411039470786,8.52239260212416,8.22671775674435,8.47021468823361,115451.146870981,0.0,1.0
2008-01-14,9.47,9.74,9.32,9.66,173100,8.2354140757261,8.47021468823361,8.10496929099971,8.40064413637953,199049.736288514,0.0,1.0
2008-01-15,9.42,9.5,9.3,9.3,132100,8.19193248081731,8.26150303267138,8.0875766530362,8.0875766530362,151903.351610126,0.0,1.0
2008-01-16,9.25,9.39,9.08,9.31,65700,8.0440950581274,8.16584352387203,7.89625763543749,8.09627297201795,75549.2066675643,0.0,1.0
2008-01-17,9.21,9.47,9.11,9.36,144200,8.00930978220036,8.2354140757261,7.92234659238277,8.13975456692675,165817.284649357,0.0,1.0
2008-01-18,9.18,9.41,9.08,9.25,93900,7.98322082525508,8.18323616183555,7.89625763543749,8.0440950581274,107976.720031724,0.0,1.0
2008-01-22,8.73,8.74,7.7701,8.55,412800,7.59188647107591,7.60058279005767,6.75712681201683,7.43535272940424,474683.599883875,0.0,1.0
2008-01-23,8.67,8.89,8.14,8.5,71900,7.53970855718536,7.73102757478406,7.07880365115211,7.39187113449545,82678.6599603938,0.0,1.0
2008-01-24,8.91,8.94,8.54,8.68,44100,7.74842021274758,7.77450916969286,7.42665641042248,7.54840487616712,50711.1113248035,0.0,1.0
2008-01-25,9.08,9.16,8.95,9.0,43500,7.89625763543749,7.96582818729156,7.78320548867462,7.82668708358342,50021.164231949,0.0,1.0
2008-01-28,8.97,9.16,8.91,9.12,52700,7.80059812663814,7.96582818729156,7.74842021274758,7.93104291136453,60600.3529890508,0.0,1.0
2008-01-29,9.16,9.44,9.07,9.07,110100,7.96582818729156,8.20932511878083,7.88756131645573,7.88756131645573,126605.291538795,0.0,1.0
2008-01-30,9.2,9.45,9.16,9.16,160400,8.0006134632186,8.21802143776259,7.96582818729156,7.96582818729156,184445.856156428,0.0,1.0
2008-01-31,9.32,9.47,9.1,9.1,34000,8.10496929099971,8.2354140757261,7.91365027340101,7.91365027340101,39097.0019284199,0.0,1.0
2008-02-01,10.07,10.24,9.44,9.44,104200,8.75719321463167,8.90503063732158,8.20932511878083,8.20932511878083,119820.811792393,0.0,1.0
2008-02-04,10.15,10.2,10.015,10.1,29800,8.82676376648574,8.87024536139454,8.70936346023199,8.78328217157694,34267.3722784386,0.0,1.0
2008-02-05,9.6,10.0899,9.6,9.97,30900,8.34846622248897,8.77449888940537,8.34846622248897,8.67023002481407,35532.2752820052,0.0,1.0
2008-02-06,9.45,10.01,9.45,9.64,30600,8.21802143776259,8.70501530074111,8.21802143776259,8.38325149841601,35187.3017355779,0.0,1.0
2008-02-07,9.38,9.71,9.34,9.34,41400,8.15714720489027,8.44412573128833,8.12236192896323,8.12236192896323,47606.3494069584,0.0,1.0
2008-02-08,9.07,9.39,9.07,9.35,59100,7.88756131645573,8.16584352387203,7.88756131645573,8.13105824794499,67959.7886461652,0.0,1.0
2008-02-11,9.35,9.4,9.09,9.09,30400,8.13105824794499,8.17453984285379,7.90495395441925,7.90495395441925,34957.3193712931,0.0,1.0
2008-02-12,9.25,9.52,9.05,9.38,135300,8.0440950581274,8.2788956706349,7.87016867849221,8.15714720489027,155583.069438683,0.0,1.0
2008-02-13,9.4,9.45,9.25,9.34,44900,8.17453984285379,8.21802143776259,8.0440950581274,8.12236192896323,51631.0407819428,0.0,1.0
2008-02-14,9.3,9.55,9.3,9.4275,53100,8.0875766530362,8.30498462758018,8.0875766530362,8.19845472005363,61060.3177176205,0.0,1.0
2008-02-15,9.27,9.34,9.18,9.28,29800,8.06148769609092,8.12236192896323,7.98322082525508,8.07018401507268,34267.3722784386,0.0,1.0
2008-02-19,9.02,9.44,8.95,9.44,46200,7.84407972154693,8.20932511878083,7.78320548867462,8.20932511878083,53125.9261497941,0.0,1.0
2008-02-20,9.2,9.33,8.97,9.0,71900,8.0006134632186,8.11366560998147,7.80059812663814,7.82668708358342,82678.6599603939,0.0,1.0
2008-02-21,9.33,9.58,9.09,9.34,128500,8.11366560998147,8.33107358452546,7.90495395441925,8.12236192896323,147763.669052999,0.0,1.0
2008-02-22,9.13,9.37,9.053,9.3,77200,7.93973923034629,8.14845088590851,7.87277757418674,8.0875766530362,88773.1926139416,0.0,1.0
2008-02-25,9.45,9.75,9.08,9.08,71600,8.21802143776259,8.47891100721537,7.89625763543749,7.89625763543749,82333.6864139666,0.0,1.0
2008-02-26,9.42,9.56,9.22,9.35,89300,8.19193248081731,8.31368094656194,8.01800610118212,8.13105824794499,102687.125653173,0.0,1.0
2008-02-27,9.38,9.43,9.2,9.32,47700,8.15714720489027,8.20062879979907,8.0006134632186,8.10496929099971,54850.7938819303,0.0,1.0
2008-02-28,9.34,9.44,9.26,9.38,42800,8.12236192896323,8.20932511878083,8.05279137710916,8.15714720489027,49216.2259569521,0.0,1.0
2008-02-29,9.11,9.77,9.1,9.2501,64500,7.92234659238277,8.49630364517888,7.91365027340101,8.04418202131722,74169.3124818554,0.0,1.0
2008-03-03,8.91,9.19,8.79,9.09,39600,7.74842021274758,7.99191714423684,7.64406438496647,7.90495395441925,45536.508128395,0.0,1.0
2008-03-04,8.21,8.95,8.2,8.93,121300,7.13967788402443,7.78320548867462,7.13098156504267,7.7658128507111,139484.303938745,0.0,1.0
2008-03-05,8.18,8.54,8.16,8.26,101800,7.11358892707915,7.42665641042248,7.09619628911563,7.18315947893322,117061.023420975,0.0,1.0
2008-03-06,7.92,8.17,7.89,8.1,34200,6.88748463355341,7.10489260809739,6.86139567660813,7.04401837522507,39326.9842927047,0.0,1.0
2008-03-07,7.93,7.99,7.5501,7.83,121300,6.89618095253516,6.94835886642572,6.56580779441813,6.80921776271757,139484.303938745,0.0,1.0
2008-03-10,7.24,7.86,7.24,7.82,143000,6.29613494279377,6.83530671966285,6.29613494279377,6.80052144373581,164437.390463648,0.0,1.0
2008-03-11,7.17,7.515,7.06,7.44,108900,6.23526070992145,6.53528371479215,6.1396012011221,6.47006132242896,125225.397353086,0.0,1.0
2008-03-12,8.15,8.155,7.22,7.64,144700,7.08749997013387,7.09184812962475,6.27874230483025,6.64398770206414,166392.240560069,0.0,1.0
2008-03-13,7.972,8.1,7.63,8.07,68100,6.93270549225855,7.04401837522507,6.63529138308238,7.0179294182798,78308.9950389823,0.0,1.0
2008-03-14,7.2059,8.0,7.12,8.0,77100,6.26648049506597,6.95705518540748,6.19177911501266,6.95705518540748,88658.2014317993,0.0,1.0
2008-03-17,7.74,7.87,6.77,7.05,152600,6.73095089188174,6.84400303864461,5.88740795065108,6.13090488214034,175476.54394932,0.0,1.0
2008-03-18,7.8,7.9,7.34,7.85,32400,6.78312880577229,6.87009199558989,6.38309813261136,6.82661040068109,37257.1430141413,0.0,1.0
2008-03-19,7.33,7.81,7.29,7.79,37500,6.3744018136296,6.79182512475405,6.33961653770257,6.77443248679053,43121.6933034043,0.0,1.0
2008-03-20,6.77,7.43,6.64,7.31,139200,5.88740795065108,6.4613650034472,5.77435580388821,6.35700917566608,160067.725542237,0.0,1.0
2008-03-24,6.77,7.5,6.65,6.8,182300,5.88740795065108,6.52223923631951,5.78305212286997,5.91349690759636,209628.925045616,0.0,1.0
2008-03-25,7.7,7.7,6.71,6.81,457000,6.6961656159547,6.6961656159547,5.83523003676052,5.92219322657812,525509.702390821,0.0,1.0
2008-03-26,7.84,7.86,7.38,7.64,53900,6.81791408169933,6.83530671966285,6.4178834085384,6.64398770206414,61980.2471747598,0.0,1.0
2008-03-27,7.83,7.9,7.6603,7.81,55800,6.80921776271757,6.87009199558989,6.66164122959712,6.79182512475405,64165.0796354656,0.0,1.0
2008-03-28,7.76,7.85,7.45,7.82,41600,6.74834352984526,6.82661040068109,6.47875764141072,6.80052144373581,47836.3317712432,0.0,1.0
2008-03-31,8.52,8.72,7.986,8.0,151600,7.40926377245897,7.58319015209415,6.94488033883302,6.95705518540748,174326.632127896,0.0,1.0
2008-04-01,9.06,9.43,8.52,8.61,112700,7.87886499747397,8.20062879979907,7.40926377245897,7.4875306432948,129595.062274498,0.0,1.0
2008-04-02,9.09,9.44,8.74,9.12,100100,7.90495395441925,8.20932511878083,7.60058279005767,7.93104291136453,115106.173324554,0.0,1.0
2008-04-03,9.49,9.59,9.0,9.11,40700,8.25280671368962,8.33976990350722,7.82668708358342,7.92234659238277,46801.4111319615,0.0,1.0
2008-04-04,9.35,9.55,9.12,9.55,74300,8.13105824794499,8.30498462758018,7.93104291136453,8.30498462758018,85438.4483318118,0.0,1.0
2008-04-07,9.37,9.44,9.2044,9.44,58500,8.14845088590851,8.20932511878083,8.00443984357058,8.20932511878083,67269.8415533107,0.0,1.0
2008-04-08,9.19,9.49,9.0,9.27,56400,7.99191714423684,8.25280671368962,7.82668708358342,8.06148769609092,64855.0267283201,0.0,1.0
2008-04-09,9.14,9.45,9.03,9.14,40200,7.94843554932805,8.21802143776259,7.85277604052869,7.94843554932805,46226.4552212494,0.0,1.0
2008-04-10,9.0,9.15,8.76,9.04,56000,7.82668708358342,7.95713186830981,7.61797542802119,7.86147235951045,64395.0619997504,0.0,1.0
2008-04-11,9.08,9.08,8.83,8.95,38400,7.89625763543749,7.89625763543749,7.67884966089351,7.78320548867462,44156.613942686,0.0,1.0
2008-04-14,8.86,9.08,8.82,9.01,45100,7.70493861783878,7.89625763543749,7.67015334191175,7.83538340256517,51861.0231462276,0.0,1.0
2008-04-15,9.23,9.28,8.8,8.95,49600,8.02670242016388,8.07018401507268,7.65276070394823,7.78320548867462,57035.6263426361,0.0,1.0
2008-04-16,9.31,9.45,9.05,9.35,79400,8.09627297201795,8.21802143776259,7.87016867849221,8.13105824794499,91302.9986210748,0.0,1.0
2008-04-17,8.85,9.34,8.85,9.34,87900,7.69624229885702,8.12236192896323,7.69624229885702,8.12236192896323,101077.24910318,0.0,1.0
2008-04-18,9.0,9.24,8.92,8.92,32000,7.82668708358342,8.03539873914564,7.75711653172934,7.75711653172934,36797.1782855717,0.0,1.0
2008-04-21,9.09,9.2199,8.92,9.11,57500,7.90495395441925,8.0179191379923,7.75711653172934,7.92234659238277,66119.9297318866,0.0,1.0
2008-04-22,9.02,9.18,8.99,9.06,22400,7.84407972154693,7.98322082525508,7.81799076460166,7.87886499747397,25758.0247999002,0.0,1.0
2008-04-23,8.86,9.04,8.65,8.98,58700,7.70493861783878,7.86147235951045,7.52231591922184,7.8092944456199,67499.8239175956,0.0,1.0
2008-04-24,8.76,9.065,8.64,8.87,40200,7.61797542802119,7.88321315696485,7.51361960024008,7.71363493682054,46226.4552212494,0.0,1.0
2008-04-25,8.13,8.91,8.06,8.89,141100,7.07010733217035,7.74842021274758,7.00923309929804,7.73102757478406,162252.558002943,0.0,1.0
2008-04-28,8.53,8.53,8.0675,8.18,71100,7.41796009144073,7.41796009144073,7.01575533853436,7.11358892707915,81758.7305032545,0.0,1.0
2008-04-29,8.19,8.49,8.15,8.47,69800,7.12228524606091,7.38317481551369,7.08749997013387,7.36578217755017,80263.8451354032,0.0,1.0
2008-04-30,8.35,8.35,8.12,8.12,30000,7.26142634976906,7.26142634976906,7.06141101318859,7.06141101318859,34497.3546427234,0.0,1.0
2008-05-01,8.58,8.86,8.12,8.32,73900,7.46144168634952,7.70493861783878,7.06141101318859,7.23533739282378,84978.4836032421,0.0,1.0
2008-05-02,8.47,8.79,8.27,8.6,33100,7.36578217755017,7.64406438496647,7.19185579791498,7.47883432431304,38062.0812891382,0.0,1.0
2008-05-05,9.01,9.24,8.371,8.39,99700,7.83538340256517,8.03539873914564,7.27968861963075,7.2962116256961,114646.208595984,0.0,1.0
2008-05-06,9.0,9.33,8.68,9.33,44100,7.82668708358342,8.11366560998147,7.54840487616712,8.11366560998147,50711.1113248034,0.0,1.0
2008-05-07,8.87,9.16,8.85,8.94,89300,7.71363493682054,7.96582818729156,7.69624229885702,7.77450916969286,102687.125653174,0.0,1.0
2008-05-08,7.4,8.16,7.27,8.16,426200,6.43527604650192,7.09619628911563,6.32222389973905,7.09619628911563,490092.418290958,0.0,1.0
2008-05-09,7.49,8.0,7.4,7.47,175700,6.51354291733775,6.95705518540748,6.43527604650192,6.49615027937423,202039.507024217,0.0,1.0
2008-05-12,7.53,7.94,7.35,7.54,112000,6.54832819326479,6.90487727151692,6.39179445159312,6.55702451224655,128790.123999501,0.0,1.0
2008-05-13,7.81,7.932,7.56,7.56,50800,6.79182512475405,6.89792021633152,6.57441715021007,6.57441715021007,58415.5205283451,0.0,1.0
2008-05-14,7.5,7.93,7.42,7.86,110000,6.52223923631951,6.89618095253516,6.45266868446544,6.83530671966285,126490.300356653,0.0,1.0
2008-05-15,7.49,7.64,7.38,7.48,52900,6.51354291733775,6.64398770206414,6.4178834085384,6.50484659835599,60830.3353533357,0.0,1.0
2008-05-16,7.6,7.79,7.46,7.61,201400,6.60920242613711,6.77443248679053,6.48745396039248,6.61789874511887,231592.240834817,0.0,1.0
2008-05-19,7.26,7.65,7.17,7.65,128900,6.31352758075729,6.6526840210459,6.23526070992145,6.6526840210459,148223.633781568,0.0,1.0
2008-05-20,7.34,7.5299,7.07,7.3,98900,6.38309813261136,6.54824123007497,6.14829752010386,6.34831285668433,113726.279138845,0.0,1.0
2008-05-21,7.19,7.51,7.1225,7.31,60500,6.25265334788497,6.53093555530127,6.1939531947581,6.35700917566608,69569.665196159,0.0,1.0
2008-05-22,7.19,7.35,7.17,7.21,74500,6.25265334788497,6.39179445159312,6.23526070992145,6.27004598584849,85668.4306960966,0.0,1.0
2008-05-23,6.99,7.3,6.95,7.21,66000,6.07872696824979,6.34831285668433,6.04394169232275,6.27004598584849,75894.1802139915,0.0,1.0
2008-05-27,7.06,7.13,7.0,7.03,63600,6.1396012011221,6.20047543399442,6.08742328723155,6.11351224417682,73134.3918425737,0.0,1.0
2008-05-28,6.98,7.19,6.958,7.1,89800,6.07003064926803,6.25265334788497,6.05089874750816,6.17438647704914,103262.081563885,0.0,1.0
2008-05-29,6.885,7.07,6.85,6.95,81700,5.98741561894131,6.14829752010386,5.95697850250515,6.04394169232275,93947.7958103502,0.0,1.0
2008-05-30,6.35,6.94,6.35,6.87,149900,5.52216255341719,6.03524537334099,5.52216255341719,5.97437114046867,172371.782031475,0.0,1.0
2008-06-02,6.26,6.89,6.2,6.51,119000,5.44389568258135,5.99176377843219,5.3917177686908,5.66130365712534,136839.50674947,0.0,1.0
2008-06-03,6.38,6.58,6.27,6.3,76200,5.54825151036247,5.72217788999765,5.45259200156311,5.47868095850839,87623.2807925175,0.0,1.0
2008-06-04,6.3,6.49,6.15,6.4,55900,5.47868095850839,5.64391101916182,5.348236173782,5.56564414832598,64280.070817608,0.0,1.0
2008-06-05,6.38,6.43,6.2,6.43,198500,5.54825151036247,5.59173310527126,5.3917177686908,5.59173310527126,228257.496552687,0.0,1.0
2008-06-06,6.25,6.4,6.23,6.32,89200,5.43519936359959,5.56564414832598,5.41780672563608,5.49607359647191,102572.134471031,0.0,1.0
2008-06-09,6.23,6.28,6.19,6.28,40800,5.41780672563608,5.46128832054487,5.38302144970904,5.46128832054487,46916.4023141039,0.0,1.0
2008-06-10,6.23,6.28,6.21,6.23,49000,5.41780672563608,5.46128832054487,5.40041408767256,5.41780672563608,56345.6792497816,0.0,1.0
2008-06-11,6.12,6.27,6.1,6.23,27500,5.32214721683672,5.45259200156311,5.3047545788732,5.41780672563608,31622.5750891632,0.0,1.0
2008-06-12,6.15,6.57,6.1,6.15,407300,5.348236173782,5.71348157101589,5.3047545788732,5.348236173782,468359.084866042,0.0,1.0
2008-06-13,6.16,6.22,6.08,6.14,27400,5.35693249276376,5.40911040665432,5.28736194090969,5.33953985480024,31507.5839070208,0.0,1.0
2008-06-16,6.2,6.29,6.09,6.2,92400,5.3917177686908,5.46998463952663,5.29605825989144,5.3917177686908,106251.852299588,0.0,1.0
2008-06-17,6.2,6.3799,6.09,6.24,61300,5.3917177686908,5.54816454717265,5.29605825989144,5.42650304461784,70489.5946532982,0.0,1.0
2008-06-18,6.27,6.41,6.25,6.27,61000,5.45259200156311,5.57434046730774,5.43519936359959,5.45259200156311,70144.621106871,0.0,1.0
2008-06-19,6.18,6.34,6.15,6.3,43200,5.37432513072728,5.51346623443543,5.348236173782,5.47868095850839,49676.1906855218,0.0,1.0
2008-06-20,6.0,6.22,5.87,6.06,115900,5.21779138905561,5.40911040665432,5.10473924229274,5.26996930294617,133274.780103055,0.0,1.0
2008-06-23,5.62,6.0,5.47,5.99,143700,4.88733126774876,5.21779138905561,4.75688648302236,5.20909507007385,165242.328738645,0.0,1.0
2008-06-24,5.44,5.62,5.36,5.62,162100,4.73079752607709,4.88733126774876,4.66122697422301,4.88733126774876,186400.706252849,0.0,1.0
2008-06-25,5.56,5.67,5.48,5.5,79500,4.8351533538582,4.93081286265755,4.76558280200412,4.78297543996764,91417.9898032171,0.0,1.0
2008-06-26,5.2,5.66,5.2,5.5,143600,4.52208587051486,4.92211654367579,4.52208587051486,4.78297543996764,165127.337556503,0.0,1.0
2008-06-27,5.35,5.35,5.0,5.23,74500,4.65253065524125,4.65253065524125,4.34815949087968,4.54817482746014,85668.4306960966,0.0,1.0
2008-06-30,5.89,5.89,5.31,5.4,79500,5.12213188025626,5.12213188025626,4.61774537931421,4.69601225015005,91417.9898032171,0.0,1.0
2008-07-01,5.69,5.9,5.5,5.9,94900,4.94820550062107,5.13082819923802,4.78297543996764,5.13082819923802,109126.631853149,0.0,1.0
2008-07-02,5.85,5.93,5.73,5.73,46200,5.08734660432922,5.15691715618329,4.98299077654811,4.98299077654811,53125.9261497941,0.0,1.0
2008-07-03,5.67,5.91,5.55,5.82,25000,4.93081286265755,5.13952451821978,4.82645703487644,5.06125764738394,28747.7955356029,0.0,1.0
2008-07-07,5.36,5.8,5.35,5.65,28800,4.66122697422301,5.04386500942042,4.65253065524125,4.91342022469403,33117.4604570145,0.0,1.0
2008-07-08,5.32,5.4,5.19,5.32,45500,4.62644169829597,4.69601225015005,4.5133895515331,4.62644169829597,52320.9878747973,0.0,1.0
2008-07-09,5.9,6.05,5.36,5.36,53900,5.13082819923802,5.26127298396441,4.66122697422301,4.66122697422301,61980.2471747598,0.0,1.0
2008-07-10,5.78,5.94,5.6,5.94,52600,5.0264723714569,5.16561347516505,4.86993862978524,5.16561347516505,60485.3618069085,0.0,1.0
2008-07-11,5.45,5.8299,5.43,5.77,35300,4.73949384505885,5.06986700317588,4.72210120709533,5.01777605247514,40591.8872962712,0.0,1.0
2008-07-14,5.33,5.46,5.15,5.45,31700,4.63513801727773,4.74819016404061,4.47860427560607,4.73949384505885,36452.2047391445,0.0,1.0
2008-07-15,5.11,5.2,4.91,5.09,110400,4.44381899967903,4.52208587051486,4.26989262004384,4.42642636171551,126950.265085222,0.0,1.0
2008-07-16,5.23,5.29,4.9,5.08,69300,4.54817482746014,4.6003527413507,4.26119630106208,4.41773004273375,79688.8892246912,0.0,1.0
2008-07-17,5.33,5.44,5.15,5.2,31900,4.63513801727773,4.73079752607709,4.47860427560607,4.52208587051486,36682.1871034293,0.0,1.0
2008-07-18,5.26,5.37,5.13,5.37,20700,4.57426378440542,4.66992329320477,4.46121163764255,4.66992329320477,23803.1747034792,0.0,1.0
2008-07-21,5.52,5.59,5.2601,5.35,37600,4.80036807793116,4.86124231080348,4.57435074759524,4.65253065524125,43236.6844855467,0.0,1.0
2008-07-22,5.75,5.79,5.41,5.47,36600,5.00038341451163,5.03516869043866,4.70470856913181,4.75688648302236,42086.7726641226,0.0,1.0
2008-07-23,6.17,6.21,5.77,5.79,127600,5.36562881174552,5.40041408767256,5.01777605247514,5.03516869043866,146728.748413717,0.0,1.0
2008-07-24,6.16,6.25,6.03,6.17,104500,5.35693249276376,5.43519936359959,5.24388034600089,5.36562881174552,120165.78533882,0.0,1.0
2008-07-25,6.31,6.45,6.15,6.15,35100,5.48737727749015,5.60912574323478,5.348236173782,5.348236173782,40361.9049319864,0.0,1.0
2008-07-28,6.04,6.38,6.0,6.34,37100,5.25257666498265,5.54825151036247,5.21779138905561,5.51346623443543,42661.7285748347,0.0,1.0
2008-07-29,5.79,6.1099,5.79,6.06,45500,5.03516869043866,5.31336393466515,5.03516869043866,5.26996930294617,52320.9878747973,0.0,1.0
2008-07-30,5.83,6.19,5.68,5.91,25100,5.0699539663657,5.38302144970904,4.93950918163931,5.13952451821978,28862.7867177453,0.0,1.0
2008-07-31,5.99,6.33,5.68,5.85,66200,5.20909507007385,5.50476991545367,4.93950918163931,5.08734660432922,76124.1625782764,0.0,1.0
2008-08-01,5.91,6.21,5.84,6.21,37400,5.13952451821978,5.40041408767256,5.07865028534746,5.40041408767256,43006.7021212619,0.0,1.0
2008-08-04,5.76,5.78,5.61,5.78,32300,5.00907973349339,5.0264723714569,4.878634948767,5.0264723714569,37142.1518319989,0.0,1.0
2008-08-05,5.82,5.9,5.49,5.66,59600,5.06125764738394,5.13082819923802,4.77427912098588,4.92211654367579,68534.7445568773,0.0,1.0
2008-08-06,6.24,6.3,5.87,5.87,63700,5.42650304461784,5.47868095850839,5.10473924229274,5.10473924229274,73249.3830247161,0.0,1.0
2008-08-07,5.25,6.15,4.8101,6.0,308400,4.56556746542366,5.348236173782,4.18301639341607,5.21779138905561,354632.805727197,0.0,1.0
2008-08-08,5.27,5.49,5.01,5.27,133500,4.58296010338718,4.77427912098588,4.35685580986143,4.58296010338718,153513.228160119,0.0,1.0
2008-08-11,5.11,5.3,5.1,5.23,70200,4.44381899967903,4.60904906033246,4.43512268069727,4.54817482746014,80723.8098639728,0.0,1.0
2008-08-12,4.99,5.24,4.96,5.24,39900,4.33946317189792,4.5568711464419,4.31337421495264,4.5568711464419,45881.4816748221,0.0,1.0
2008-08-13,4.65,5.07,4.53,5.02,93100,4.0437883265181,4.40903372375199,3.93943249873699,4.36555212884319,107056.790574585,0.0,1.0
2008-08-14,4.86,5.25,4.65,4.65,59500,4.22641102513504,4.56556746542366,4.0437883265181,4.0437883265181,68419.7533747349,0.0,1.0
2008-08-15,5.0,5.03,4.66,4.83,79600,4.34815949087968,4.37424844782495,4.05248464549986,4.20032206818977,91532.9809853594,0.0,1.0
2008-08-18,4.78,5.044,4.77,5.03,35500,4.15684047328097,4.38642329439942,4.14814415429921,4.37424844782495,40821.8696605561,0.0,1.0
2008-08-19,4.79,4.97,4.66,4.79,116800,4.16553679226273,4.3220705339344,4.05248464549986,4.16553679226273,134309.700742337,0.0,1.0
2008-08-20,4.78,5.0,4.76,4.88,155200,4.15684047328097,4.34815949087968,4.13944783531745,4.24380366309856,178466.314685023,0.0,1.0
2008-08-21,4.66,4.78,4.66,4.78,78000,4.05248464549986,4.15684047328097,4.05248464549986,4.15684047328097,89693.1220710809,0.0,1.0
2008-08-22,4.78,4.89,4.7,4.74,86500,4.15684047328097,4.25249998208032,4.08726992142689,4.12205519735393,99467.372553186,0.0,1.0
2008-08-25,4.57,4.82,4.56,4.8,53900,3.97421777466402,4.19162574920801,3.96552145568226,4.17423311124449,61980.2471747599,0.0,1.0
2008-08-26,4.56,4.8,4.46,4.52,68200,3.96552145568226,4.17423311124449,3.87855826586467,3.93073617975523,78423.9862211247,0.0,1.0
2008-08-27,4.64,4.66,4.52,4.6,51300,4.03509200753634,4.05248464549986,3.93073617975523,4.0003067316093,58990.4764390571,0.0,1.0
2008-08-28,4.72,4.75,4.61,4.63,54400,4.10466255939041,4.13075151633569,4.00900305059106,4.02639568855458,62555.2030854719,0.0,1.0
2008-08-29,4.76,4.81,4.55,4.74,46600,4.13944783531745,4.18292943022625,3.9568251367005,4.12205519735393,53585.8908783638,0.0,1.0
2008-09-02,4.8,4.8499,4.49,4.84,105400,4.17423311124449,4.21762774296347,3.90464722280995,4.20901838717153,121200.705978102,0.0,1.0
2008-09-03,4.81,4.82,4.72,4.75,65800,4.18292943022625,4.19162574920801,4.10466255939041,4.13075151633569,75664.1978497067,0.0,1.0
2008-09-04,4.98,5.24,4.82,4.86,108600,4.33076685291616,4.5568711464419,4.19162574920801,4.22641102513504,124880.423806659,0.0,1.0
2008-09-05,4.91,5.2,4.85,5.1199,40000,4.26989262004384,4.52208587051486,4.21771470615328,4.45242835547097,45996.4728569646,0.0,1.0
2008-09-08,4.92,5.18,4.68,4.95,43800,4.2785889390256,4.50469323255134,4.06987728346338,4.30467789597088,50366.1377783763,0.0,1.0
2008-09-09,4.74,4.9,4.698,4.85,26300,4.12205519735393,4.26119630106208,4.08553065763054,4.21771470615328,30242.6809034542,0.0,1.0
2008-09-10,4.8,5.02,4.76,4.84,56700,4.17423311124449,4.36555212884319,4.13944783531745,4.20901838717153,65200.0002747473,0.0,1.0
2008-09-11,4.81,4.81,4.6424,4.78,20300,4.18292943022625,4.18292943022625,4.03717912409196,4.15684047328097,23343.2099749095,0.0,1.0
2008-09-12,4.65,4.72,4.65,4.72,19500,4.0437883265181,4.10466255939041,4.0437883265181,4.10466255939041,22423.2805177702,0.0,1.0
2008-09-15,4.52,4.65,4.5,4.58,23100,3.93073617975523,4.0437883265181,3.91334354179171,3.98291409364578,26562.963074897,0.0,1.0
2008-09-16,4.54,4.54,4.11,4.5,36400,3.94812881771874,3.94812881771874,3.57418710150309,3.91334354179171,41856.7902998378,0.0,1.0
2008-09-17,4.25,4.55,4.16,4.43,90700,3.69593556724772,3.9568251367005,3.61766869641189,3.85246930891939,104297.002203167,0.0,1.0
2008-09-18,4.2,4.58,4.11,4.25,74200,3.65245397233893,3.98291409364578,3.57418710150309,3.69593556724772,85323.4571496693,0.0,1.0
2008-09-19,4.38,4.45,4.07,4.07,125800,3.8089877140106,3.86986194688291,3.53940182557606,3.53940182557606,144658.907135153,0.0,1.0
2008-09-22,4.28,4.4,4.25,4.32,31200,3.722024524193,3.82638035197411,3.69593556724772,3.75680980012004,35877.2488284324,0.0,1.0
2008-09-23,4.55,4.67,4.33,4.33,46200,3.9568251367005,4.06118096448162,3.7655061191018,3.7655061191018,53125.9261497942,0.0,1.0
2008-09-24,4.4,4.7499,4.28,4.7499,28600,3.82638035197411,4.13066455314587,3.722024524193,4.13066455314587,32887.4780927297,0.0,1.0
2008-09-25,4.25,4.51,4.25,4.46,39500,3.69593556724772,3.92203986077347,3.69593556724772,3.87855826586467,45421.5169462526,0.0,1.0
2008-09-26,4.16,4.23,4.05,4.14,61400,3.61766869641189,3.67854292928421,3.52200918761254,3.60027605844837,70604.5858354407,0.0,1.0
2008-09-29,3.85,4.11,3.68,4.06,57900,3.34808280797735,3.57418710150309,3.20024538528744,3.5307055065943,66579.8944604563,0.0,1.0
2008-09-30,3.96,3.99,3.6,3.8,91400,3.4437423167767,3.46983127372198,3.13067483343337,3.30460121306855,105101.940478164,0.0,1.0
2008-10-01,4.11,4.19,3.96,3.96,64200,3.57418710150309,3.64375765335717,3.4437423167767,3.4437423167767,73824.3389354282,0.0,1.0
2008-10-02,4.01,4.15,3.88,4.15,71200,3.4872239116855,3.60897237743013,3.37417176492263,3.60897237743013,81873.721685397,0.0,1.0
2008-10-03,3.95,4.06,3.881,4.0308,70400,3.43504599779494,3.5307055065943,3.3750413968208,3.50531225516756,80953.7922282578,0.0,1.0
2008-10-06,3.44,3.84,3.33,3.84,61300,2.99153372972522,3.33938648899559,2.89587422092586,3.33938648899559,70489.5946532982,0.0,1.0
2008-10-07,3.11,3.66,3.1,3.41,26100,2.70455520332716,3.18285274732392,2.6958588843454,2.96544477277994,30012.6985391694,0.0,1.0
2008-10-08,2.93,3.08,2.26,3.03,221700,2.54802146165549,2.67846624638188,1.96536808987761,2.63498465147308,254935.450809726,0.0,1.0
2008-10-09,2.75,3.03,2.45,3.03,2072800,2.39148771998382,2.63498465147308,2.13059815053104,2.63498465147308,2383537.22344791,0.0,1.0
2008-10-10,2.37,2.65,2.34,2.61,180500,2.06102759867697,2.30452453016623,2.03493864173169,2.26973925423919,207559.083767052,0.0,1.0
2008-10-13,2.76,2.87,2.51,2.51,248900,2.40018403896558,2.49584354776493,2.1827760644216,2.1827760644216,286213.052352462,0.0,1.0
2008-10-14,3.67,3.87,2.75,2.76,167500,3.19154906630568,3.36547544594087,2.39148771998382,2.40018403896558,192610.230088539,0.0,1.0
2008-10-15,3.42,3.78,3.35,3.7,143300,2.9741410917617,3.28720857510503,2.91326685888938,3.21763802325096,164782.364010076,0.0,1.0
2008-10-16,3.31,3.4,3.03,3.31,114100,2.87848158296234,2.95674845379818,2.63498465147308,2.87848158296234,131204.938824492,0.0,1.0
2008-10-17,3.41,3.46,2.45,3.3,350400,2.96544477277994,3.00892636768874,2.13059815053104,2.86978526398059,402929.10222701,0.0,1.0
2008-10-20,3.38,3.68,3.3366,3.49,91300,2.93935581583466,3.20024538528744,2.90161379145382,3.03501532463401,104986.949296022,0.0,1.0
2008-10-21,3.38,3.5,3.32,3.5,59000,2.93935581583466,3.04371164361577,2.8871779019441,3.04371164361577,67844.7974640228,0.0,1.0
2008-10-22,3.06,3.3378,3.01,3.3378,26200,2.66107360841836,2.90265734973164,2.61759201350956,2.90265734973164,30127.6897213118,0.0,1.0
2008-10-23,2.962,3.35,2.8,3.35,34800,2.57584968239712,2.91326685888938,2.43496931489262,2.91326685888938,40016.9313855592,0.0,1.0
2008-10-24,2.9,2.94,2.6056,2.65,17400,2.52193250471021,2.55671778063725,2.26591287388722,2.30452453016623,20008.4656927796,0.0,1.0
2008-10-27,2.73,2.87,2.7,2.79,19700,2.3740950820203,2.49584354776493,2.34800612507502,2.42627299591086,22653.2628820551,0.0,1.0
2008-10-28,2.63,2.792,2.55,2.74,100700,2.28713189220271,2.42801225970721,2.21756134034863,2.38279140100206,115796.120417408,0.0,1.0
2008-10-29,2.73,2.78,2.39,2.6,153900,2.3740950820203,2.4175766769291,2.07842023664048,2.26104293525743,176971.429317172,0.0,1.0
2008-10-30,2.64,2.82,2.35,2.77,179800,2.29582821118447,2.45236195285614,2.04363496071345,2.40888035794734,206754.145492056,0.0,1.0
2008-10-31,2.8,2.8,2.5501,2.58,16300,2.43496931489262,2.43496931489262,2.21764830353845,2.24365029729391,18743.5626892131,0.0,1.0
2008-11-03,3.11,3.19,2.81,2.84,44100,2.70455520332716,2.77412575518123,2.44366563387438,2.46975459081966,50711.1113248034,0.0,1.0
2008-11-04,3.2,3.25,3.11,3.19,27600,2.78282207416299,2.82630366907179,2.70455520332716,2.77412575518123,31737.5662713056,0.0,1.0
2008-11-05,3.16,3.37,3.09,3.25,45900,2.74803679823595,2.9306594968529,2.68716256536364,2.82630366907179,52780.952603367,0.0,1.0
2008-11-06,2.48,3.01,2.29,3.01,312400,2.15668710747632,2.61759201350956,1.99145704682289,2.61759201350956,359232.453012893,0.0,1.0
2008-11-07,2.32,2.5,2.2,2.5,120500,2.01754600376817,2.17407974543984,1.91319017598706,2.17407974543984,138564.374481606,0.0,1.0
2008-11-10,2.12,2.58,2.12,2.31,94900,1.84361962413298,2.24365029729391,1.84361962413298,2.00884968478641,109126.631853149,0.0,1.0
2008-11-11,1.95,2.12,1.76,2.11,202500,1.69578220144307,1.84361962413298,1.53055214078965,1.83492330515122,232857.143838384,0.0,1.0
2008-11-12,1.7,1.86,1.6,1.86,130700,1.47837422689909,1.61751533060724,1.3914110370815,1.61751533060724,150293.475060132,0.0,1.0
2008-11-13,1.89,2.11,1.62,1.66,47900,1.64360428755252,1.83492330515122,1.40880367504501,1.44358895097205,55080.776246215,0.0,1.0
2008-11-14,2.01,2.13,1.8,1.8,38600,1.74796011533363,1.85231594311474,1.56533741671668,1.56533741671668,44386.5963069708,0.0,1.0
2008-11-17,2.03,2.08,1.97,2.0,26100,1.76535275329715,1.80883434820594,1.71317483940659,1.73926379635187,30012.6985391694,0.0,1.0
2008-11-18,1.95,2.08,1.84,2.01,100800,1.69578220144307,1.80883434820594,1.60012269264372,1.74796011533363,115911.111599551,0.0,1.0
2008-11-19,1.91,1.99,1.86,1.95,30700,1.66099692551604,1.73056747737011,1.61751533060724,1.69578220144307,35302.2929177202,0.0,1.0
2008-11-20,1.659,1.83,1.65,1.82,66800,1.44271931907388,1.59142637366196,1.43489263199029,1.5827300546802,76814.1096711307,0.0,1.0
2008-11-21,1.996,2.03,1.65,1.73,67600,1.73578526875917,1.76535275329715,1.43489263199029,1.50446318384437,77734.03912827,0.0,1.0
2008-11-24,2.2,2.47,2.11,2.47,39600,1.91319017598706,2.14799078849456,1.83492330515122,2.14799078849456,45536.5081283949,0.0,1.0
2008-11-25,2.12,2.28,2.12,2.28,9100,1.84361962413298,1.98276072784113,1.84361962413298,1.98276072784113,10464.1975749595,0.0,1.0
2008-11-26,2.19,2.35,1.94,1.94,32100,1.9044938570053,2.04363496071345,1.68708588246131,1.68708588246131,36912.169467714,0.0,1.0
2008-11-28,2.178,2.26,2.1401,2.15,3700,1.89405827422719,1.96536808987761,1.86109922528632,1.86970858107826,4254.67373926922,0.0,1.0
2008-12-01,1.98,2.12,1.98,2.12,20300,1.72187115838835,1.84361962413298,1.72187115838835,1.84361962413298,23343.2099749096,0.0,1.0
2008-12-02,2.25,2.3,2.04,2.06,16500,1.95667177089585,2.00015336580465,1.77404907227891,1.79144171024243,18973.5450534979,0.0,1.0
2008-12-03,2.19,2.28,2.05,2.07,83700,1.9044938570053,1.98276072784113,1.78274539126067,1.80013802922419,96247.6194531983,0.0,1.0
2008-12-04,2.33,2.51,2.2,2.2,47900,2.02624232274993,2.1827760644216,1.91319017598706,1.91319017598706,55080.7762462151,0.0,1.0
2008-12-05,2.3,2.48,2.3,2.34,94900,2.00015336580465,2.15668710747632,2.00015336580465,2.03493864173169,109126.631853149,0.0,1.0
2008-12-08,2.464,2.5,2.21,2.3,64200,2.1427729971055,2.17407974543984,1.92188649496882,2.00015336580465,73824.3389354283,0.0,1.0
2008-12-09,2.317,2.72,2.26,2.26,15500,2.01493710807364,2.36539876303854,1.96536808987761,1.96536808987761,17823.6332320738,0.0,1.0
2008-12-10,2.4,2.45,2.35,2.3601,18000,2.08711655562224,2.13059815053104,2.04363496071345,2.05241824288502,20698.4127856341,0.0,1.0
2008-12-11,2.42,2.54,2.34,2.49,61000,2.10450919358576,2.20886502136687,2.03493864173169,2.16538342645808,70144.6211068711,0.0,1.0
2008-12-12,2.3,2.4,2.17,2.3401,81700,2.00015336580465,2.08711655562224,1.88710121904178,2.03502560492151,93947.7958103502,0.0,1.0
2008-12-15,2.26,2.2999,2.2,2.26,35700,1.96536808987761,2.00006640261483,1.91319017598706,1.96536808987761,41051.852024841,0.0,1.0
2008-12-16,2.32,2.3499,2.21,2.22,21600,2.01754600376817,2.04354799752363,1.92188649496882,1.93058281395058,24838.0953427609,0.0,1.0
2008-12-17,2.59,2.6,2.37,2.37,31000,2.25234661627567,2.26104293525743,2.06102759867697,2.06102759867697,35647.2664641476,0.0,1.0
2008-12-18,2.43,2.67,2.43,2.54,15300,2.11320551256752,2.32191716812975,2.11320551256752,2.20886502136687,17593.650867789,0.0,1.0
2008-12-19,2.66,2.66,2.35,2.5,23500,2.31322084914799,2.31322084914799,2.04363496071345,2.17407974543984,27022.9278034667,0.0,1.0
2008-12-22,2.53,2.67,2.37,2.67,65100,2.20016870238512,2.32191716812975,2.06102759867697,2.32191716812975,74859.2595747097,0.0,1.0
2008-12-23,2.46,2.5,2.44,2.5,32200,2.1392944695128,2.17407974543984,2.12190183154928,2.17407974543984,37027.1606498565,0.0,1.0
2008-12-24,2.5,2.5,2.28,2.5,16400,2.17407974543984,2.17407974543984,1.98276072784113,2.17407974543984,18858.5538713555,0.0,1.0
2008-12-26,2.48,2.55,2.41,2.48,16700,2.15668710747632,2.21756134034863,2.095812874604,2.15668710747632,19203.5274177827,0.0,1.0
2008-12-29,2.46,2.5,2.4,2.42,41000,2.1392944695128,2.17407974543984,2.08711655562224,2.10450919358576,47146.3846783887,0.0,1.0
2008-12-30,2.5,2.65,2.41,2.41,16900,2.17407974543984,2.30452453016623,2.095812874604,2.095812874604,19433.5097820675,0.0,1.0
2008-12-31,2.42,2.59,2.42,2.42,77700,2.10450919358576,2.25234661627567,2.10450919358576,2.10450919358576,89348.1485246539,0.0,1.0
2009-01-02,2.55,2.6,2.45,2.6,6100,2.21756134034863,2.26104293525743,2.13059815053104,2.26104293525743,7014.46211068711,0.0,1.0
2009-01-05,2.67,2.68,2.5,2.5,21600,2.32191716812975,2.33061348711151,2.17407974543984,2.17407974543984,24838.0953427608,0.0,1.0
2009-01-06,2.92,2.94,2.63,2.63,42600,2.53932514267373,2.55671778063725,2.28713189220271,2.28713189220271,48986.2435926673,0.0,1.0
2009-01-07,2.5,2.97,2.5,2.9,80200,2.17407974543984,2.58280673758253,2.17407974543984,2.52193250471021,92222.9280782139,0.0,1.0
2009-01-08,2.85,2.85,2.45,2.45,41300,2.47845090980141,2.47845090980141,2.13059815053104,2.13059815053104,47491.3582248161,0.0,1.0
2009-01-09,2.84,2.99,2.8,2.97,19000,2.46975459081966,2.60019937554605,2.43496931489262,2.58280673758253,21848.3246070581,0.0,1.0
2009-01-12,2.72,2.8698,2.6,2.85,17900,2.36539876303854,2.4956696213853,2.26104293525743,2.47845090980141,20583.4216034917,0.0,1.0
2009-01-13,2.6,2.75,2.58,2.58,27700,2.26104293525743,2.39148771998382,2.24365029729391,2.24365029729391,31852.557453448,0.0,1.0
2009-01-14,2.38,2.66,2.27,2.6,30600,2.06972391765873,2.31322084914799,1.97406440885937,2.26104293525743,35187.3017355778,0.0,1.0
2009-01-15,2.58,2.58,2.4,2.4,16500,2.24365029729391,2.24365029729391,2.08711655562224,2.08711655562224,18973.5450534979,0.0,1.0
2009-01-16,2.51,2.54,2.477,2.54,1500,2.1827760644216,2.20886502136687,2.15407821178179,2.20886502136687,1724.86773213617,0.0,1.0
2009-01-20,2.45,2.59,2.22,2.42,30900,2.13059815053104,2.25234661627567,1.93058281395058,2.10450919358576,35532.2752820052,0.0,1.0
2009-01-21,2.6,2.6,2.34,2.4,39300,2.26104293525743,2.26104293525743,2.03493864173169,2.08711655562224,45191.5345819677,0.0,1.0
2009-01-22,2.3,2.48,2.27,2.48,14900,2.00015336580465,2.15668710747632,1.97406440885937,2.15668710747632,17133.6861392193,0.0,1.0
2009-01-23,2.26,2.34,2.2,2.21,30100,1.96536808987761,2.03493864173169,1.91319017598706,1.92188649496882,34612.3458248659,0.0,1.0
2009-01-26,2.32,2.32,2.23,2.24,51200,2.01754600376817,2.01754600376817,1.93927913293234,1.94797545191409,58875.4852569147,0.0,1.0
2009-01-27,2.37,2.38,2.21,2.27,49400,2.06102759867697,2.06972391765873,1.92188649496882,1.97406440885937,56805.6439783512,0.0,1.0
2009-01-28,2.4,2.47,2.3048,2.35,33000,2.08711655562224,2.14799078849456,2.0043275989159,2.04363496071345,37947.0901069959,0.0,1.0
2009-01-29,2.33,2.36,2.26,2.3,26500,2.02624232274993,2.05233127969521,1.96536808987761,2.00015336580465,30472.663267739,0.0,1.0
2009-01-30,2.35,2.387,2.27,2.27,18100,2.04363496071345,2.07581134094596,1.97406440885937,1.97406440885937,20813.4039677765,0.0,1.0
2009-02-02,2.44,2.45,2.19,2.24,28700,2.12190183154928,2.13059815053104,1.9044938570053,1.94797545191409,33002.4692748721,0.0,1.0
2009-02-03,2.51,2.53,2.34,2.5,25600,2.1827760644216,2.20016870238512,2.03493864173169,2.17407974543984,29437.7426284573,0.0,1.0
2009-02-04,2.5,2.572,2.48,2.55,23700,2.17407974543984,2.23669324210851,2.15668710747632,2.21756134034863,27252.9101677515,0.0,1.0
2009-02-05,2.49,2.53,2.35,2.48,5000,2.16538342645808,2.20016870238512,2.04363496071345,2.15668710747632,5749.55910712057,0.0,1.0
2009-02-06,2.56,2.59,2.41,2.5,20700,2.22625765933039,2.25234661627567,2.095812874604,2.17407974543984,23803.1747034792,0.0,1.0
2009-02-09,2.78,2.78,2.558,2.57,20000,2.4175766769291,2.4175766769291,2.22451839553404,2.23495397831215,22998.2364284823,0.0,1.0
2009-02-10,2.66,2.94,2.65,2.71,13800,2.31322084914799,2.55671778063725,2.30452453016623,2.35670244405678,15868.7831356528,0.0,1.0
2009-02-11,2.51,2.85,2.5,2.85,4500,2.1827760644216,2.47845090980141,2.17407974543984,2.47845090980141,5174.60319640851,0.0,1.0
2009-02-12,2.604,2.64,2.39,2.39,26400,2.26452146285013,2.29582821118447,2.07842023664048,2.07842023664048,30357.6720855967,0.0,1.0
2009-02-13,2.85,2.94,2.63,2.63,36400,2.47845090980141,2.55671778063725,2.28713189220271,2.28713189220271,41856.7902998379,0.0,1.0
2009-02-17,2.7,2.85,2.7,2.78,10000,2.34800612507502,2.47845090980141,2.34800612507502,2.4175766769291,11499.1182142412,0.0,1.0
2009-02-18,2.72,2.79,2.51,2.79,19800,2.36539876303854,2.42627299591086,2.1827760644216,2.42627299591086,22768.2540641975,0.0,1.0
2009-02-19,2.31,2.85,2.3,2.72,34400,2.00884968478641,2.47845090980141,2.00015336580465,2.36539876303854,39556.9666569896,0.0,1.0
2009-02-20,2.01,2.3699,1.918,2.31,53200,1.74796011533363,2.06094063548715,1.66795398070144,2.00884968478641,61175.3088997629,0.0,1.0
2009-02-23,2.18,2.39,2.01,2.07,41200,1.89579753802354,2.07842023664048,1.74796011533363,1.80013802922419,47376.3670426735,0.0,1.0
2009-02-24,2.3,2.3,2.05,2.15,42100,2.00015336580465,2.00015336580465,1.78274539126067,1.86970858107826,48411.2876819552,0.0,1.0
2009-02-25,2.39,2.4,2.0,2.07,47000,2.07842023664048,2.08711655562224,1.73926379635187,1.80013802922419,54045.8556069335,0.0,1.0
2009-02-26,2.36,2.56,2.35,2.48,30700,2.05233127969521,2.22625765933039,2.04363496071345,2.15668710747632,35302.2929177203,0.0,1.0
2009-02-27,2.33,2.33,2.1601,2.3001,19400,2.02624232274993,2.02624232274993,1.87849186324984,2.00024032899447,22308.2893356278,0.0,1.0
2009-03-02,2.11,2.3,2.02,2.3,31400,1.83492330515122,2.00015336580465,1.75665643431539,2.00015336580465,36107.2311927173,0.0,1.0
2009-03-03,1.92,2.07,1.85,2.07,45100,1.6696932444978,1.80013802922419,1.60881901162548,1.80013802922419,51861.0231462274,0.0,1.0
2009-03-04,2.15,2.19,1.87,1.87,35600,1.86970858107826,1.9044938570053,1.626211649589,1.626211649589,40936.8608426985,0.0,1.0
2009-03-05,1.9,2.15,1.9,2.15,34100,1.65230060653428,1.86970858107826,1.65230060653428,1.86970858107826,39211.9931105622,0.0,1.0
2009-03-06,1.86,1.97,1.8,1.95,38300,1.61751533060724,1.71317483940659,1.56533741671668,1.69578220144307,44041.6227605436,0.0,1.0
2009-03-09,1.92,1.97,1.9,1.91,48100,1.6696932444978,1.71317483940659,1.65230060653428,1.66099692551604,55310.7586104998,0.0,1.0
2009-03-10,2.11,2.14,2.0,2.0,11500,1.83492330515122,1.8610122620965,1.73926379635187,1.73926379635187,13223.9859463773,0.0,1.0
2009-03-11,2.12,2.12,2.01,2.04,66700,1.84361962413298,1.84361962413298,1.74796011533363,1.77404907227891,76699.1184889886,0.0,1.0
2009-03-12,2.39,2.49,2.23,2.36,59600,2.07842023664048,2.16538342645808,1.93927913293234,2.05233127969521,68534.7445568774,0.0,1.0
2009-03-13,2.5,2.69,2.4,2.4,23100,2.17407974543984,2.33930980609327,2.08711655562224,2.08711655562224,26562.963074897,0.0,1.0
2009-03-16,2.6,2.68,2.55,2.66,30700,2.26104293525743,2.33061348711151,2.21756134034863,2.31322084914799,35302.2929177204,0.0,1.0
2009-03-17,2.7,2.7,2.55,2.56,19400,2.34800612507502,2.34800612507502,2.21756134034863,2.22625765933039,22308.2893356279,0.0,1.0
2009-03-18,2.68,2.75,2.63,2.68,40700,2.33061348711151,2.39148771998382,2.28713189220271,2.33061348711151,46801.4111319614,0.0,1.0
2009-03-19,2.83,2.83,2.57,2.68,36000,2.4610582718379,2.4610582718379,2.23495397831215,2.33061348711151,41396.8255712681,0.0,1.0
2009-03-20,2.68,2.88,2.6,2.85,24700,2.33061348711151,2.50453986674669,2.26104293525743,2.47845090980141,28402.8219891756,0.0,1.0
2009-03-23,2.99,3.01,2.6,2.61,54400,2.60019937554605,2.61759201350956,2.26104293525743,2.26973925423919,62555.2030854718,0.0,1.0
2009-03-24,3.07,3.14,3.0,3.06,40500,2.66976992740012,2.73064416027244,2.60889569452781,2.66107360841836,46571.4287676767,0.0,1.0
2009-03-25,3.02,3.22,2.99,3.17,10700,2.62628833249132,2.80021471212651,2.60019937554605,2.75673311721771,12304.056489238,0.0,1.0
2009-03-26,3.24,3.25,3.11,3.11,17800,2.81760735009003,2.82630366907179,2.70455520332716,2.70455520332716,20468.4304213492,0.0,1.0
2009-03-27,3.15,3.244,3.07,3.13,7300,2.7393404792542,2.82108587768273,2.66976992740012,2.72194784129068,8394.35629639602,0.0,1.0
2009-03-30,3.0,3.1,2.95,3.1,10700,2.60889569452781,2.6958588843454,2.56541409961901,2.6958588843454,12304.056489238,0.0,1.0
2009-03-31,2.96,3.0,2.75,2.75,12400,2.57411041860077,2.60889569452781,2.39148771998382,2.39148771998382,14258.906585659,0.0,1.0
2009-04-01,3.16,3.35,2.9182,2.92,62200,2.74803679823595,2.91326685888938,2.53775980525701,2.53932514267373,71524.5152925801,0.0,1.0
2009-04-02,3.25,3.34,3.08,3.25,81000,2.82630366907179,2.90457053990762,2.67846624638188,2.82630366907179,93142.8575353533,0.0,1.0
2009-04-03,3.55,3.55,3.25,3.25,46600,3.08719323852457,3.08719323852457,2.82630366907179,2.82630366907179,53585.8908783638,0.0,1.0
2009-04-06,3.43,3.6,3.26,3.6,8500,2.98283741074346,3.13067483343337,2.83499998805355,3.13067483343337,9774.25048210497,0.0,1.0
2009-04-07,3.37,3.5,3.3,3.3,11600,2.9306594968529,3.04371164361577,2.86978526398059,2.86978526398059,13338.9771285197,0.0,1.0
2009-04-08,3.24,3.5,3.19,3.35,38300,2.81760735009003,3.04371164361577,2.77412575518123,2.91326685888938,44041.6227605436,0.0,1.0
2009-04-09,3.24,3.32,3.14,3.2701,45800,2.81760735009003,2.8871779019441,2.73064416027244,2.84378327022512,52665.9614212245,0.0,1.0
2009-04-13,3.41,3.48,3.29,3.29,35400,2.96544477277994,3.02631900565225,2.86108894499883,2.86108894499883,40706.8784784137,0.0,1.0
2009-04-14,3.63,3.89,3.39,3.48,59500,3.15676379037864,3.38286808390439,2.94805213481642,3.02631900565225,68419.7533747349,0.0,1.0
2009-04-15,3.64,3.8399,3.5398,3.68,11100,3.1654601093604,3.33929952580577,3.07832299316317,3.20024538528744,12764.0212178077,0.0,1.0
2009-04-16,3.88,3.97,3.69,3.77,58700,3.37417176492263,3.45243863575846,3.2089417042692,3.27851225612328,67499.8239175955,0.0,1.0
2009-04-17,3.94,3.98,3.75,3.95,65400,3.42634967881318,3.46113495474022,3.26111961815976,3.43504599779494,75204.2331211372,0.0,1.0
2009-04-20,3.79,3.95,3.73,3.95,23900,3.29590489408679,3.43504599779494,3.24372698019624,3.43504599779494,27482.8925320364,0.0,1.0
2009-04-21,3.66,3.7575,3.66,3.75,48400,3.18285274732392,3.26764185739608,3.18285274732392,3.26111961815976,55655.7321569272,0.0,1.0
2009-04-22,3.5801,3.67,3.58,3.65,22700,3.11336915865966,3.19154906630568,3.11328219546985,3.17415642834216,26102.9983463275,0.0,1.0
2009-04-23,3.74,3.75,3.57,3.6,29000,3.252423299178,3.26111961815976,3.10458587648809,3.13067483343337,33347.4428212993,0.0,1.0
2009-04-24,3.59,3.78,3.58,3.78,50900,3.12197851445161,3.28720857510503,3.11328219546985,3.28720857510503,58530.5117104874,0.0,1.0
2009-04-27,3.4,3.68,3.4,3.62,24000,2.95674845379818,3.20024538528744,2.95674845379818,3.14806747139688,27597.8837141788,0.0,1.0
2009-04-28,3.44,3.44,3.25,3.41,27500,2.99153372972522,2.99153372972522,2.82630366907179,2.96544477277994,31622.5750891631,0.0,1.0
2009-04-29,3.69,3.8564,3.47,3.47,19600,3.2089417042692,3.35364845212568,3.01762268667049,3.01762268667049,22538.2716999127,0.0,1.0
2009-04-30,3.55,3.8,3.43,3.7925,57900,3.08719323852457,3.30460121306855,2.98283741074346,3.29807897383223,66579.8944604563,0.0,1.0
2009-05-01,3.6,3.65,3.52,3.64,31800,3.13067483343337,3.17415642834216,3.06110428157929,3.1654601093604,36567.1959212868,0.0,1.0
2009-05-04,3.76,3.76,3.61,3.66,16900,3.26981593714152,3.26981593714152,3.13937115241513,3.18285274732392,19433.5097820675,0.0,1.0
2009-05-05,3.61,3.68,3.54,3.68,28300,3.13937115241513,3.20024538528744,3.07849691954281,3.20024538528744,32542.5045463024,0.0,1.0
2009-05-06,4.0,4.09,3.74,3.7499,85600,3.47852759270374,3.55679446353957,3.252423299178,3.26103265496994,98432.4519139043,0.0,1.0
2009-05-07,4.11,4.51,4.05,4.08,133000,3.57418710150309,3.92203986077347,3.52200918761254,3.54809814455782,152938.272249407,0.0,1.0
2009-05-08,3.8,4.1,3.8,4.1,62200,3.30460121306855,3.56549078252133,3.30460121306855,3.56549078252133,71524.51529258,0.0,1.0
2009-05-11,3.8,4.03,3.78,3.84,20000,3.30460121306855,3.50461654964902,3.28720857510503,3.33938648899559,22998.2364284823,0.0,1.0
2009-05-12,3.78,4.18,3.75,3.89,34300,3.28720857510503,3.63506133437541,3.26111961815976,3.38286808390439,39441.9754748472,0.0,1.0
2009-05-13,3.39,3.79,3.36,3.79,45600,2.94805213481642,3.29590489408679,2.92196317787114,3.29590489408679,52435.9790569397,0.0,1.0
2009-05-14,3.4,3.5,3.2601,3.4,30100,2.95674845379818,3.04371164361577,2.83508695124337,2.95674845379818,34612.3458248658,0.0,1.0
2009-05-15,3.4,3.5,3.4,3.48,19500,2.95674845379818,3.04371164361577,2.95674845379818,3.02631900565225,22423.2805177702,0.0,1.0
2009-05-18,3.47,3.55,3.26,3.4,26800,3.01762268667049,3.08719323852457,2.83499998805355,2.95674845379818,30817.6368141663,0.0,1.0
2009-05-19,3.55,3.73,3.47,3.47,31800,3.08719323852457,3.24372698019624,3.01762268667049,3.01762268667049,36567.1959212869,0.0,1.0
2009-05-20,3.58,3.7,3.55,3.6,45700,3.11328219546985,3.21763802325096,3.08719323852457,3.13067483343337,52550.970239082,0.0,1.0
2009-05-21,3.5,3.6,3.49,3.6,36900,3.04371164361577,3.13067483343337,3.03501532463401,3.13067483343337,42431.7462105499,0.0,1.0
2009-05-22,3.47,3.62,3.25,3.5,33400,3.01762268667049,3.14806747139688,2.82630366907179,3.04371164361577,38407.0548355655,0.0,1.0
2009-05-26,3.47,3.52,3.4,3.5,13200,3.01762268667049,3.06110428157929,2.95674845379818,3.04371164361577,15178.8360427983,0.0,1.0
2009-05-27,3.45,3.54,3.45,3.5,15400,3.00023004870698,3.07849691954281,3.00023004870698,3.04371164361577,17708.6420499313,0.0,1.0
2009-05-28,3.42,3.5,3.42,3.5,9500,2.9741410917617,3.04371164361577,2.9741410917617,3.04371164361577,10924.1623035291,0.0,1.0
2009-05-29,3.3,3.615,3.25,3.51,59600,2.86978526398059,3.14371931190601,2.82630366907179,3.05240796259753,68534.7445568771,0.0,1.0
2009-06-01,3.21,3.4,3.15,3.27,38700,2.79151839314475,2.95674845379818,2.7393404792542,2.84369630703531,44501.5874891133,0.0,1.0
2009-06-02,3.41,3.41,3.2,3.2,46400,2.96544477277994,2.96544477277994,2.78282207416299,2.78282207416299,53355.9085140789,0.0,1.0
2009-06-03,3.5,3.538,3.32,3.47,47800,3.04371164361577,3.07675765574646,2.8871779019441,3.01762268667049,54965.7850640727,0.0,1.0
2009-06-04,3.59,3.65,3.52,3.6,27300,3.12197851445161,3.17415642834216,3.06110428157929,3.13067483343337,31392.5927248783,0.0,1.0
2009-06-05,3.69,3.72,3.58,3.69,26100,3.2089417042692,3.23503066121448,3.11328219546985,3.2089417042692,30012.6985391694,0.0,1.0
2009-06-08,3.66,3.69,3.66,3.69,16200,3.18285274732392,3.2089417042692,3.18285274732392,3.2089417042692,18628.5715070707,0.0,1.0
2009-06-09,3.4699,3.69,3.42,3.66,33300,3.01753572348068,3.2089417042692,2.9741410917617,3.18285274732392,38292.063653423,0.0,1.0
2009-06-10,3.64,3.98,3.4216,3.64,62900,3.1654601093604,3.46113495474022,2.97553250279878,3.1654601093604,72329.4535675769,0.0,1.0
2009-06-11,3.79,3.84,3.4,3.76,68300,3.29590489408679,3.33938648899559,2.95674845379818,3.26981593714152,78538.9774032672,0.0,1.0
2009-06-12,3.51,3.75,3.51,3.75,13000,3.05240796259753,3.26111961815976,3.05240796259753,3.26111961815976,14948.8536785135,0.0,1.0
2009-06-15,3.36,3.58,3.35,3.58,29100,2.92196317787114,3.11328219546985,2.91326685888938,3.11328219546985,33462.4340034418,0.0,1.0
2009-06-16,3.46,3.5494,3.4,3.4,10300,3.00892636768874,3.08667145938566,2.95674845379818,2.95674845379818,11844.0917606684,0.0,1.0
2009-06-17,3.44,3.47,3.42,3.45,7200,2.99153372972522,3.01762268667049,2.9741410917617,3.00023004870698,8279.36511425362,0.0,1.0
2009-06-18,3.445,3.46,3.41,3.41,5200,2.9958818892161,3.00892636768874,2.96544477277994,2.96544477277994,5979.54147140539,0.0,1.0
2009-06-19,3.57,3.62,3.44,3.44,15900,3.10458587648809,3.14806747139688,2.99153372972522,2.99153372972522,18283.5979606434,0.0,1.0
2009-06-22,3.39,3.56,3.25,3.48,50200,2.94805213481642,3.09588955750633,2.82630366907179,3.02631900565225,57725.5734354906,0.0,1.0
2009-06-23,3.405,3.41,3.38,3.4001,12700,2.96109661328906,2.96544477277994,2.93935581583466,2.956835416988,14603.8801320863,0.0,1.0
2009-06-24,3.52,3.87,3.34,3.34,41700,3.06110428157929,3.36547544594087,2.90457053990762,2.90457053990762,47951.3229533856,0.0,1.0
2009-06-25,3.77,3.77,3.55,3.55,11300,3.27851225612328,3.27851225612328,3.08719323852457,3.08719323852457,12994.0035820925,0.0,1.0
2009-06-26,4.18,4.18,3.66,3.66,126100,3.63506133437541,3.63506133437541,3.18285274732392,3.18285274732392,145003.880681581,0.0,1.0
2009-06-29,4.0399,4.16,4.0,4.12,44400,3.51322590544096,3.61766869641189,3.47852759270374,3.58288342048485,51056.0848712307,0.0,1.0
2009-06-30,3.98,4.0599,3.98,3.98,15100,3.46113495474022,3.53061854340448,3.46113495474022,3.46113495474022,17363.6685035041,0.0,1.0
2009-07-01,4.0,4.02,3.93,3.94,24300,3.47852759270374,3.49592023066726,3.41765335983142,3.42634967881318,27942.857260606,0.0,1.0
2009-07-02,4.0,4.048,3.85,3.99,41500,3.47852759270374,3.52026992381618,3.34808280797735,3.46983127372198,47721.3405891008,0.0,1.0
2009-07-06,4.0,4.008,3.96,3.98,12600,3.47852759270374,3.48548464788915,3.4437423167767,3.46113495474022,14488.8889499439,0.0,1.0
2009-07-07,3.94,4.01,3.93,4.0,77600,3.42634967881318,3.4872239116855,3.41765335983142,3.47852759270374,89233.1573425114,0.0,1.0
2009-07-08,3.85,3.94,3.81,3.94,36800,3.34808280797735,3.42634967881318,3.31329753205031,3.42634967881318,42316.7550284074,0.0,1.0
2009-07-09,3.82,3.85,3.79,3.82,16200,3.32199385103207,3.34808280797735,3.29590489408679,3.32199385103207,18628.5715070707,0.0,1.0
2009-07-10,3.73,4.01,3.6577,3.76,27900,3.24372698019624,3.4872239116855,3.18085259395812,3.26981593714152,32082.5398177328,0.0,1.0
2009-07-13,4.15,4.15,3.71,3.71,48600,3.60897237743013,3.60897237743013,3.22633434223272,3.22633434223272,55885.714521212,0.0,1.0
2009-07-14,4.14,4.2,4.021,4.2,12000,3.60027605844837,3.65245397233893,3.49678986256543,3.65245397233893,13798.9418570894,0.0,1.0
2009-07-15,4.09,4.17,4.01,4.09,31800,3.55679446353957,3.62636501539365,3.4872239116855,3.55679446353957,36567.1959212869,0.0,1.0
2009-07-16,4.0,4.13,3.78,4.04,8300,3.47852759270374,3.59157973946661,3.28720857510503,3.51331286863078,9544.26811782015,0.0,1.0
2009-07-17,3.96,4.2,3.929,4.06,6500,3.4437423167767,3.65245397233893,3.41678372793325,3.5307055065943,7474.42683925675,0.0,1.0
2009-07-20,3.92,4.04,3.91,4.04,9700,3.40895704084966,3.51331286863078,3.40026072186791,3.51331286863078,11154.1446678139,0.0,1.0
2009-07-21,3.85,3.94,3.7903,3.94,15900,3.34808280797735,3.42634967881318,3.29616578365625,3.42634967881318,18283.5979606434,0.0,1.0
2009-07-22,3.88,3.9,3.83,3.85,4600,3.37417176492263,3.39156440288615,3.33069017001383,3.34808280797735,5289.59437855093,0.0,1.0
2009-07-23,3.97,4.04,3.8,3.88,25000,3.45243863575846,3.51331286863078,3.30460121306855,3.37417176492263,28747.7955356029,0.0,1.0
2009-07-24,3.78,4.0,3.55,3.9501,27600,3.28720857510503,3.47852759270374,3.08719323852457,3.43513296098476,31737.5662713056,0.0,1.0
2009-07-27,3.68,3.73,3.4,3.4,18200,3.20024538528744,3.24372698019624,2.95674845379818,2.95674845379818,20928.3951499189,0.0,1.0
2009-07-28,3.8,3.83,3.59,3.6,11000,3.30460121306855,3.33069017001383,3.12197851445161,3.13067483343337,12649.0300356653,0.0,1.0
2009-07-29,3.71,3.79,3.65,3.7,17000,3.22633434223272,3.29590489408679,3.17415642834216,3.21763802325096,19548.50096421,0.0,1.0
2009-07-30,3.809,3.8399,3.71,3.75,8900,3.31242790015214,3.33929952580577,3.22633434223272,3.26111961815976,10234.2152106746,0.0,1.0
2009-07-31,3.72,3.87,3.72,3.87,16900,3.23503066121448,3.36547544594087,3.23503066121448,3.36547544594087,19433.5097820675,0.0,1.0
2009-08-03,3.81,3.87,3.81,3.85,12000,3.31329753205031,3.36547544594087,3.31329753205031,3.34808280797735,13798.9418570894,0.0,1.0
2009-08-04,3.68,3.8599,3.67,3.8599,63900,3.20024538528744,3.35669216376929,3.19154906630568,3.35669216376929,73479.365389001,0.0,1.0
2009-08-05,3.7,3.8,3.68,3.7,26600,3.21763802325096,3.30460121306855,3.20024538528744,3.21763802325096,30587.6544498815,0.0,1.0
2009-08-06,3.245,3.69,2.96,3.67,163400,2.82195550958091,3.2089417042692,2.57411041860077,3.19154906630568,187895.5916207,0.0,1.0
2009-08-07,2.96,3.25,2.9215,3.25,104700,2.57411041860077,2.82630366907179,2.54062959052099,2.82630366907179,120395.767703105,0.0,1.0
2009-08-10,2.74,2.95,2.73,2.95,207400,2.38279140100206,2.56541409961901,2.3740950820203,2.56541409961901,238491.711763362,0.0,1.0
2009-08-11,2.75,2.764,2.6301,2.73,76300,2.39148771998382,2.40366256655828,2.28721885539253,2.3740950820203,87738.27197466,0.0,1.0
2009-08-12,2.68,2.75,2.66,2.75,71700,2.33061348711151,2.39148771998382,2.31322084914799,2.39148771998382,82448.6775961089,0.0,1.0
2009-08-13,3.06,3.2,2.82,2.84,329000,2.66107360841836,2.78282207416299,2.45236195285614,2.46975459081966,378320.989248534,0.0,1.0
2009-08-14,3.17,3.21,3.07,3.21,82300,2.75673311721771,2.79151839314475,2.66976992740012,2.79151839314475,94637.7429032048,0.0,1.0
2009-08-17,3.06,3.15,2.99,3.15,43300,2.66107360841836,2.7393404792542,2.60019937554605,2.7393404792542,49791.1818676642,0.0,1.0
2009-08-18,3.22,3.25,2.9562,3.1,79600,2.80021471212651,2.82630366907179,2.5708058173877,2.6958588843454,91532.9809853596,0.0,1.0
2009-08-19,3.43,3.43,3.2,3.25,84700,2.98283741074346,2.98283741074346,2.78282207416299,2.82630366907179,97397.5312746225,0.0,1.0
2009-08-20,3.41,3.44,3.35,3.44,21700,2.96544477277994,2.99153372972522,2.91326685888938,2.99153372972522,24953.0865249033,0.0,1.0
2009-08-21,3.35,3.4,3.35,3.4,35000,2.91326685888938,2.95674845379818,2.91326685888938,2.95674845379818,40246.9137498441,0.0,1.0
2009-08-24,3.3,3.44,3.2,3.35,42800,2.86978526398059,2.99153372972522,2.78282207416299,2.91326685888938,49216.225956952,0.0,1.0
2009-08-25,3.39,3.44,3.3,3.3,33800,2.94805213481642,2.99153372972522,2.86978526398059,2.86978526398059,38867.0195641351,0.0,1.0
2009-08-26,3.43,3.46,3.4,3.46,31400,2.98283741074346,3.00892636768874,2.95674845379818,3.00892636768874,36107.2311927172,0.0,1.0
2009-08-27,3.42,3.43,3.2601,3.42,48700,2.9741410917617,2.98283741074346,2.83508695124337,2.9741410917617,56000.7057033544,0.0,1.0
2009-08-28,3.35,3.4399,3.26,3.26,9000,2.91326685888938,2.9914467665354,2.83499998805355,2.83499998805355,10349.206392817,0.0,1.0
2009-08-31,3.32,3.35,3.23,3.29,19600,2.8871779019441,2.91326685888938,2.80891103110827,2.86108894499883,22538.2716999127,0.0,1.0
2009-09-01,3.25,3.34,3.17,3.34,22400,2.82630366907179,2.90457053990762,2.75673311721771,2.90457053990762,25758.0247999002,0.0,1.0
2009-09-02,3.23,3.32,3.17,3.24,14400,2.80891103110827,2.8871779019441,2.75673311721771,2.81760735009003,16558.7302285073,0.0,1.0
2009-09-03,3.22,3.28,3.05,3.1701,25700,2.80021471212651,2.85239262601707,2.6523772894366,2.75682008040753,29552.7338105998,0.0,1.0
2009-09-04,3.23,3.28,3.09,3.24,20600,2.80891103110827,2.85239262601707,2.68716256536364,2.81760735009003,23688.1835213368,0.0,1.0
2009-09-08,3.27,3.35,3.2,3.35,25100,2.84369630703531,2.91326685888938,2.78282207416299,2.91326685888938,28862.7867177453,0.0,1.0
2009-09-09,3.35,3.38,3.3,3.33,33800,2.91326685888938,2.93935581583466,2.86978526398059,2.89587422092586,38867.0195641351,0.0,1.0
2009-09-10,3.37,3.43,3.32,3.32,37800,2.9306594968529,2.98283741074346,2.8871779019441,2.8871779019441,43466.6668498316,0.0,1.0
2009-09-11,3.41,3.41,3.3,3.37,16500,2.96544477277994,2.96544477277994,2.86978526398059,2.9306594968529,18973.5450534979,0.0,1.0
2009-09-14,3.37,3.43,3.05,3.43,9200,2.9306594968529,2.98283741074346,2.6523772894366,2.98283741074346,10579.1887571019,0.0,1.0
2009-09-15,3.39,3.41,3.35,3.41,13500,2.94805213481642,2.96544477277994,2.91326685888938,2.96544477277994,15523.8095892256,0.0,1.0
2009-09-16,3.61,3.638,3.38,3.4,73900,3.13937115241513,3.16372084556405,2.93935581583466,2.95674845379818,84978.483603242,0.0,1.0
2009-09-17,4.01,4.04,3.65,3.65,116100,3.4872239116855,3.51331286863078,3.17415642834216,3.17415642834216,133504.76246734,0.0,1.0
2009-09-18,4.15,4.15,3.78,4.05,107300,3.60897237743013,3.60897237743013,3.28720857510503,3.52200918761254,123385.538438808,0.0,1.0
2009-09-21,4.19,4.19,4.0201,4.11,41300,3.64375765335717,3.64375765335717,3.49600719385708,3.57418710150309,47491.3582248159,0.0,1.0
2009-09-22,4.2092,4.21,4.13,4.18,59700,3.66045458580215,3.66115029132069,3.59157973946661,3.63506133437541,68649.7357390196,0.0,1.0
2009-09-23,4.19,4.21,4.15,4.2,16400,3.64375765335717,3.66115029132069,3.60897237743013,3.65245397233893,18858.5538713555,0.0,1.0
2009-09-24,4.09,4.17,4.0,4.17,21900,3.55679446353957,3.62636501539365,3.47852759270374,3.62636501539365,25183.0688891882,0.0,1.0
2009-09-25,3.93,4.06,3.8,4.06,38300,3.41765335983142,3.5307055065943,3.30460121306855,3.5307055065943,44041.6227605437,0.0,1.0
2009-09-28,3.9799,4.05,3.77,3.92,24000,3.4610479915504,3.52200918761254,3.27851225612328,3.40895704084966,27597.8837141788,0.0,1.0
2009-09-29,3.96,4.12,3.94,3.98,16500,3.4437423167767,3.58288342048485,3.42634967881318,3.46113495474022,18973.5450534979,0.0,1.0
2009-09-30,3.75,4.1685,3.75,3.98,5300,3.26111961815976,3.62506056754638,3.26111961815976,3.46113495474022,6094.5326535478,0.0,1.0
2009-10-01,3.89,3.97,3.65,3.79,31400,3.38286808390439,3.45243863575846,3.17415642834216,3.29590489408679,36107.2311927172,0.0,1.0
2009-10-02,3.92,4.16,3.81,3.81,22400,3.40895704084966,3.61766869641189,3.31329753205031,3.31329753205031,25758.0247999002,0.0,1.0
2009-10-05,3.9101,4.05,3.8608,3.98,17600,3.40034768505772,3.52200918761254,3.35747483247765,3.46113495474022,20238.4480570644,0.0,1.0
2009-10-06,3.93,3.95,3.87,3.9215,17400,3.41765335983142,3.43504599779494,3.36547544594087,3.41026148869693,20008.4656927796,0.0,1.0
2009-10-07,3.98,3.98,3.9,3.97,19200,3.46113495474022,3.46113495474022,3.39156440288615,3.45243863575846,22078.306971343,0.0,1.0
2009-10-08,4.17,4.17,3.96,4.0,28700,3.62636501539365,3.62636501539365,3.4437423167767,3.47852759270374,33002.4692748721,0.0,1.0
2009-10-09,4.12,4.17,4.12,4.15,11900,3.58288342048485,3.62636501539365,3.58288342048485,3.60897237743013,13683.950674947,0.0,1.0
2009-10-12,4.0,4.2,3.97,4.19,11200,3.47852759270374,3.65245397233893,3.45243863575846,3.64375765335717,12879.0123999501,0.0,1.0
2009-10-13,4.06,4.07,3.98,3.99,4100,3.5307055065943,3.53940182557606,3.46113495474022,3.46983127372198,4714.63846783887,0.0,1.0
2009-10-14,4.17,4.2,4.0,4.17,50800,3.62636501539365,3.65245397233893,3.47852759270374,3.62636501539365,58415.520528345,0.0,1.0
2009-10-15,4.21,4.22,4.1,4.14,28100,3.66115029132069,3.66984661030245,3.56549078252133,3.60027605844837,32312.5221820176,0.0,1.0
2009-10-16,4.11,4.15,3.92,4.15,13100,3.57418710150309,3.60897237743013,3.40895704084966,3.60897237743013,15063.8448606559,0.0,1.0
2009-10-19,4.24,4.25,3.99,3.99,38100,3.68723924826596,3.69593556724772,3.46983127372198,3.46983127372198,43811.6403962588,0.0,1.0
2009-10-20,4.17,4.25,4.15,4.15,14800,3.62636501539365,3.69593556724772,3.60897237743013,3.60897237743013,17018.6949570769,0.0,1.0
2009-10-21,3.96,4.1992,3.89,4.12,42900,3.4437423167767,3.65175826682039,3.38286808390439,3.58288342048485,49331.2171390946,0.0,1.0
2009-10-22,3.9,4.09,3.84,3.95,16800,3.39156440288615,3.55679446353957,3.33938648899559,3.43504599779494,19318.5185999251,0.0,1.0
2009-10-23,3.99,4.04,3.99,3.99,7800,3.46983127372198,3.51331286863078,3.46983127372198,3.46983127372198,8969.3122071081,0.0,1.0
2009-10-26,3.96,4.05,3.92,4.0,20700,3.4437423167767,3.52200918761254,3.40895704084966,3.47852759270374,23803.1747034792,0.0,1.0
2009-10-27,3.95,4.03,3.87,4.03,16300,3.43504599779494,3.50461654964902,3.36547544594087,3.50461654964902,18743.5626892131,0.0,1.0
2009-10-28,3.79,3.97,3.79,3.9,16100,3.29590489408679,3.45243863575846,3.29590489408679,3.39156440288615,18513.5803249283,0.0,1.0
2009-10-29,3.84,3.91,3.79,3.79,9200,3.33938648899559,3.40026072186791,3.29590489408679,3.29590489408679,10579.1887571019,0.0,1.0
2009-10-30,3.73,4.0492,3.69,3.86,34400,3.24372698019624,3.521313482094,3.2089417042692,3.35677912695911,39556.9666569895,0.0,1.0
2009-11-02,3.83,3.83,3.66,3.81,12600,3.33069017001383,3.33069017001383,3.18285274732392,3.31329753205031,14488.8889499439,0.0,1.0
2009-11-03,3.39,3.64,3.368,3.64,42200,2.94805213481642,3.1654601093604,2.92892023305655,3.1654601093604,48526.2788640977,0.0,1.0
2009-11-04,3.47,3.6,3.1,3.35,66200,3.01762268667049,3.13067483343337,2.6958588843454,2.91326685888938,76124.1625782765,0.0,1.0
2009-11-05,3.64,3.65,3.41,3.42,21600,3.1654601093604,3.17415642834216,2.96544477277994,2.9741410917617,24838.0953427609,0.0,1.0
2009-11-06,4.03,4.04,3.401,3.63,32300,3.50461654964902,3.51331286863078,2.95761808569635,3.15676379037864,37142.1518319989,0.0,1.0
2009-11-09,3.92,4.0499,3.51,3.51,47400,3.40895704084966,3.52192222442272,3.05240796259753,3.05240796259753,54505.8203355031,0.0,1.0
2009-11-10,3.72,3.93,3.71,3.92,28200,3.23503066121448,3.41765335983142,3.22633434223272,3.40895704084966,32427.51336416,0.0,1.0
2009-11-11,3.87,4.04,3.81,4.0,44700,3.36547544594087,3.51331286863078,3.31329753205031,3.47852759270374,51401.0584176579,0.0,1.0
2009-11-12,3.8,3.9994,3.7913,3.81,22200,3.30460121306855,3.47800581356483,3.29703541555442,3.31329753205031,25528.0424356154,0.0,1.0
2009-11-13,3.66,3.79,3.6,3.72,25800,3.18285274732392,3.29590489408679,3.13067483343337,3.23503066121448,29667.7249927422,0.0,1.0
2009-11-16,3.85,4.08,3.7,3.73,67200,3.34808280797735,3.54809814455782,3.21763802325096,3.24372698019624,77274.0743997005,0.0,1.0
2009-11-17,3.84,3.85,3.61,3.75,9300,3.33938648899559,3.34808280797735,3.13937115241513,3.26111961815976,10694.1799392443,0.0,1.0
2009-11-18,3.8,3.854,3.76,3.76,12900,3.30460121306855,3.35156133557005,3.26981593714152,3.26981593714152,14833.8624963711,0.0,1.0
2009-11-19,3.76,3.77,3.7,3.7,11700,3.26981593714152,3.27851225612328,3.21763802325096,3.21763802325096,13453.9683106621,0.0,1.0
2009-11-20,3.66,3.9,3.6555,3.88,12800,3.18285274732392,3.39156440288615,3.17893940378213,3.37417176492263,14718.8713142287,0.0,1.0
2009-11-23,3.73,3.81,3.61,3.66,19200,3.24372698019624,3.31329753205031,3.13937115241513,3.18285274732392,22078.306971343,0.0,1.0
2009-11-24,3.75,3.788,3.61,3.67,16200,3.26111961815976,3.29416563029044,3.13937115241513,3.19154906630568,18628.5715070706,0.0,1.0
2009-11-25,3.73,3.77,3.73,3.73,10100,3.24372698019624,3.27851225612328,3.24372698019624,3.24372698019624,11614.1093963836,0.0,1.0
2009-11-27,4.1,4.25,3.8,4.24,48900,3.56549078252133,3.69593556724772,3.30460121306855,3.68723924826596,56230.6880676393,0.0,1.0
2009-11-30,4.15,4.25,4.05,4.1,15400,3.60897237743013,3.69593556724772,3.52200918761254,3.56549078252133,17708.6420499314,0.0,1.0
2009-12-01,4.15,4.2,4.06,4.19,26100,3.60897237743013,3.65245397233893,3.5307055065943,3.64375765335717,30012.6985391694,0.0,1.0
2009-12-02,4.09,4.25,4.05,4.25,53500,3.55679446353957,3.69593556724772,3.52200918761254,3.69593556724772,61520.2824461902,0.0,1.0
2009-12-03,4.1,4.2,4.07,4.09,33300,3.56549078252133,3.65245397233893,3.53940182557606,3.55679446353957,38292.0636534231,0.0,1.0
2009-12-04,4.09,4.111,4.03,4.09,20600,3.55679446353957,3.57505673340127,3.50461654964902,3.55679446353957,23688.1835213368,0.0,1.0
2009-12-07,4.07,4.134,4.07,4.13,11400,3.53940182557606,3.59505826705932,3.53940182557606,3.59157973946661,13108.9947642349,0.0,1.0
2009-12-08,4.13,4.1692,4.01,4.15,12500,3.59157973946661,3.62566930987511,3.4872239116855,3.60897237743013,14373.8977678014,0.0,1.0
2009-12-09,4.16,4.25,4.12,4.15,53000,3.61766869641189,3.69593556724772,3.58288342048485,3.60897237743013,60945.3265354781,0.0,1.0
2009-12-10,4.12,4.21,4.12,4.21,6400,3.58288342048485,3.66115029132069,3.58288342048485,3.66115029132069,7359.43565711434,0.0,1.0
2009-12-11,4.05,4.1399,4.04,4.1399,9200,3.52200918761254,3.60018909525855,3.51331286863078,3.60018909525855,10579.1887571018,0.0,1.0
2009-12-14,4.14,4.14,4.05,4.05,4400,3.60027605844837,3.60027605844837,3.52200918761254,3.52200918761254,5059.61201426611,0.0,1.0
2009-12-15,3.92,4.11,3.9112,4.0301,26900,3.40895704084966,3.57418710150309,3.40130428014572,3.50470351283884,30932.6279963087,0.0,1.0
2009-12-16,4.1499,4.15,4.05,4.05,24100,3.60888541424031,3.60897237743013,3.52200918761254,3.52200918761254,27712.8748963212,0.0,1.0
2009-12-17,3.91,4.14,3.91,4.14,16300,3.40026072186791,3.60027605844837,3.40026072186791,3.60027605844837,18743.5626892131,0.0,1.0
2009-12-18,3.91,4.1499,3.91,4.1499,12000,3.40026072186791,3.60888541424031,3.40026072186791,3.60888541424031,13798.9418570894,0.0,1.0
2009-12-21,4.06,4.12,3.91,3.99,16700,3.5307055065943,3.58288342048485,3.40026072186791,3.46983127372198,19203.5274177827,0.0,1.0
2009-12-22,4.06,4.1,4.0,4.09,11200,3.5307055065943,3.56549078252133,3.47852759270374,3.55679446353957,12879.0123999501,0.0,1.0
2009-12-23,4.01,4.02,3.95,4.02,9500,3.4872239116855,3.49592023066726,3.43504599779494,3.49592023066726,10924.1623035291,0.0,1.0
2009-12-24,3.96,3.99,3.96,3.99,1600,3.4437423167767,3.46983127372198,3.4437423167767,3.46983127372198,1839.85891427859,0.0,1.0
2009-12-28,4.13,4.13,3.91,3.95,15200,3.59157973946661,3.59157973946661,3.40026072186791,3.43504599779494,17478.6596856466,0.0,1.0
2009-12-29,4.1,4.15,3.931,4.01,22200,3.56549078252133,3.60897237743013,3.4185229917296,3.4872239116855,25528.0424356154,0.0,1.0
2009-12-30,4.11,4.11,4.054,4.0552,2300,3.57418710150309,3.57418710150309,3.52548771520524,3.52653127348305,2644.79718927547,0.0,1.0
2009-12-31,3.95,4.07,3.91,4.01,12800,3.43504599779494,3.53940182557606,3.40026072186791,3.4872239116855,14718.8713142287,0.0,1.0
2010-01-04,4.0,4.1,3.95,3.98,12000,3.47852759270374,3.56549078252133,3.43504599779494,3.46113495474022,13798.9418570894,0.0,1.0
2010-01-05,3.97,4.03,3.94,4.0,13000,3.45243863575846,3.50461654964902,3.42634967881318,3.47852759270374,14948.8536785135,0.0,1.0
2010-01-06,3.96,4.09,3.96,4.05,18900,3.4437423167767,3.55679446353957,3.4437423167767,3.52200918761254,21733.3334249158,0.0,1.0
2010-01-07,4.16,4.16,3.94,4.05,29000,3.61766869641189,3.61766869641189,3.42634967881318,3.52200918761254,33347.4428212993,0.0,1.0
2010-01-08,4.15,4.15,4.03,4.15,16300,3.60897237743013,3.60897237743013,3.50461654964902,3.60897237743013,18743.5626892131,0.0,1.0
2010-01-11,3.98,4.15,3.98,4.15,12100,3.46113495474022,3.60897237743013,3.46113495474022,3.60897237743013,13913.9330392318,0.0,1.0
2010-01-12,4.06,4.14,3.95,3.95,7600,3.5307055065943,3.60027605844837,3.43504599779494,3.43504599779494,8739.32984282326,0.0,1.0
2010-01-13,4.07,4.13,3.99,3.99,8900,3.53940182557606,3.59157973946661,3.46983127372198,3.46983127372198,10234.2152106746,0.0,1.0
2010-01-14,4.04,4.06,3.9903,4.04,4900,3.51331286863078,3.5307055065943,3.47009216329143,3.51331286863078,5634.56792497816,0.0,1.0
2010-01-15,3.95,4.03,3.94,3.99,12500,3.43504599779494,3.50461654964902,3.42634967881318,3.46983127372198,14373.8977678015,0.0,1.0
2010-01-19,3.914,3.94,3.76,3.94,22800,3.40373924946061,3.42634967881318,3.26981593714152,3.42634967881318,26217.9895284698,0.0,1.0
2010-01-20,3.91,3.9899,3.85,3.86,14500,3.40026072186791,3.46974431053216,3.34808280797735,3.35677912695911,16673.7214106497,0.0,1.0
2010-01-21,3.88,3.91,3.85,3.91,6500,3.37417176492263,3.40026072186791,3.34808280797735,3.40026072186791,7474.42683925674,0.0,1.0
2010-01-22,3.77,3.9,3.77,3.9,20900,3.27851225612328,3.39156440288615,3.27851225612328,3.39156440288615,24033.157067764,0.0,1.0
2010-01-25,3.8,3.85,3.8,3.82,9600,3.30460121306855,3.34808280797735,3.30460121306855,3.32199385103207,11039.1534856715,0.0,1.0
2010-01-26,3.7999,3.84,3.76,3.8,22500,3.30451424987874,3.33938648899559,3.26981593714152,3.30460121306855,25873.0159820426,0.0,1.0
2010-01-27,3.64,3.76,3.52,3.76,28500,3.1654601093604,3.26981593714152,3.06110428157929,3.26981593714152,32772.4869105873,0.0,1.0
2010-01-28,3.86,3.86,3.53,3.7,43500,3.35677912695911,3.35677912695911,3.06980060056105,3.21763802325096,50021.164231949,0.0,1.0
2010-01-29,3.75,3.9099,3.6,3.9099,21800,3.26111961815976,3.40017375867809,3.13067483343337,3.40017375867809,25068.0777070457,0.0,1.0
2010-02-01,3.82,3.8999,3.7,3.73,15500,3.32199385103207,3.39147743969633,3.21763802325096,3.24372698019624,17823.6332320738,0.0,1.0
2010-02-02,3.72,3.79,3.693,3.79,13200,3.23503066121448,3.29590489408679,3.21155059996373,3.29590489408679,15178.8360427983,0.0,1.0
2010-02-03,3.73,3.789,3.671,3.72,9700,3.24372698019624,3.29503526218862,3.19241869820386,3.23503066121448,11154.1446678139,0.0,1.0
2010-02-04,3.66,3.8,3.66,3.79,12900,3.18285274732392,3.30460121306855,3.18285274732392,3.29590489408679,14833.8624963711,0.0,1.0
2010-02-05,3.7299,3.7299,3.61,3.66,18500,3.24364001700642,3.24364001700642,3.13937115241513,3.18285274732392,21273.3686963461,0.0,1.0
2010-02-08,3.79,3.8,3.7399,3.7499,5800,3.29590489408679,3.30460121306855,3.25233633598818,3.26103265496994,6669.48856425988,0.0,1.0
2010-02-09,3.75,3.76,3.63,3.75,19600,3.26111961815976,3.26981593714152,3.15676379037864,3.26111961815976,22538.2716999126,0.0,1.0
2010-02-10,3.73,3.7599,3.66,3.75,4700,3.24372698019624,3.2697289739517,3.18285274732392,3.26111961815976,5404.58556069334,0.0,1.0
2010-02-11,3.76,3.79,3.7,3.74,11100,3.26981593714152,3.29590489408679,3.21763802325096,3.252423299178,12764.0212178077,0.0,1.0
2010-02-12,3.78,3.79,3.738,3.7499,2500,3.28720857510503,3.29590489408679,3.25068403538164,3.26103265496994,2874.77955356029,0.0,1.0
2010-02-16,3.98,3.99,3.78,3.78,33200,3.46113495474022,3.46983127372198,3.28720857510503,3.28720857510503,38177.0724712806,0.0,1.0
2010-02-17,3.82,4.04,3.82,3.94,13800,3.32199385103207,3.51331286863078,3.32199385103207,3.42634967881318,15868.7831356528,0.0,1.0
2010-02-18,3.9056,3.96,3.81,3.83,2200,3.39643434151593,3.4437423167767,3.31329753205031,3.33069017001383,2529.80600713305,0.0,1.0
2010-02-19,3.83,3.9199,3.811,3.83,8500,3.33069017001383,3.40887007765985,3.31416716394849,3.33069017001383,9774.25048210498,0.0,1.0
2010-02-22,3.96,3.96,3.85,3.8899,6500,3.4437423167767,3.4437423167767,3.34808280797735,3.38278112071457,7474.42683925675,0.0,1.0
2010-02-23,3.86,3.89,3.75,3.8555,12900,3.35677912695911,3.38286808390439,3.26111961815976,3.35286578341732,14833.8624963711,0.0,1.0
2010-02-24,3.9,3.9,3.71,3.85,5600,3.39156440288615,3.39156440288615,3.22633434223272,3.34808280797735,6439.50619997504,0.0,1.0
2010-02-25,3.79,3.79,3.6801,3.79,11000,3.29590489408679,3.29590489408679,3.20033234847726,3.29590489408679,12649.0300356653,0.0,1.0
2010-02-26,3.6935,3.77,3.67,3.67,900,3.21198541591282,3.27851225612328,3.19154906630568,3.19154906630568,1034.9206392817,0.0,1.0
2010-03-01,3.73,3.7385,3.66,3.66,3500,3.24372698019624,3.25111885133073,3.18285274732392,3.18285274732392,4024.6913749844,0.0,1.0
2010-03-02,3.55,3.712,3.55,3.71,31000,3.08719323852457,3.22807360602907,3.08719323852457,3.22633434223272,35647.2664641476,0.0,1.0
2010-03-03,3.61,3.66,3.37,3.66,66300,3.13937115241513,3.18285274732392,2.9306594968529,3.18285274732392,76239.1537604187,0.0,1.0
2010-03-04,3.61,3.66,3.56,3.56,11900,3.13937115241513,3.18285274732392,3.09588955750633,3.09588955750633,13683.9506749469,0.0,1.0
2010-03-05,3.655,3.77,3.61,3.61,5800,3.17850458783304,3.27851225612328,3.13937115241513,3.13937115241513,6669.48856425987,0.0,1.0
2010-03-08,3.7,3.742,3.61,3.61,7300,3.21763802325096,3.25416256297435,3.13937115241513,3.13937115241513,8394.35629639604,0.0,1.0
2010-03-09,3.671,3.74,3.6,3.66,10700,3.19241869820386,3.252423299178,3.13067483343337,3.18285274732392,12304.056489238,0.0,1.0
2010-03-10,3.62,3.67,3.61,3.63,12200,3.14806747139688,3.19154906630568,3.13937115241513,3.15676379037864,14028.9242213742,0.0,1.0
2010-03-11,3.31,3.59,3.31,3.56,62200,2.87848158296234,3.12197851445161,2.87848158296234,3.09588955750633,71524.5152925801,0.0,1.0
2010-03-12,3.47,3.62,3.35,3.35,23100,3.01762268667049,3.14806747139688,2.91326685888938,2.91326685888938,26562.9630748971,0.0,1.0
2010-03-15,3.51,3.52,3.45,3.49,26200,3.05240796259753,3.06110428157929,3.00023004870698,3.03501532463401,30127.6897213118,0.0,1.0
2010-03-16,3.52,3.55,3.5,3.54,4700,3.06110428157929,3.08719323852457,3.04371164361577,3.07849691954281,5404.58556069334,0.0,1.0
2010-03-17,3.56,3.56,3.4601,3.4601,6600,3.09588955750633,3.09588955750633,3.00901333087855,3.00901333087855,7589.41802139916,0.0,1.0
2010-03-18,3.49,3.65,3.461,3.52,21900,3.03501532463401,3.17415642834216,3.00979599958691,3.06110428157929,25183.0688891882,0.0,1.0
2010-03-19,3.61,3.7899,3.36,3.7899,25900,3.13937115241513,3.29581793089698,2.92196317787114,3.29581793089698,29782.7161748845,0.0,1.0
2010-03-22,3.46,3.58,3.41,3.58,12600,3.00892636768874,3.11328219546985,2.96544477277994,3.11328219546985,14488.8889499438,0.0,1.0
2010-03-23,3.43,3.54,3.4,3.52,21800,2.98283741074346,3.07849691954281,2.95674845379818,3.06110428157929,25068.0777070457,0.0,1.0
2010-03-24,3.5299,3.53,3.39,3.41,18600,3.06971363737123,3.06980060056105,2.94805213481642,2.96544477277994,21388.3598784886,0.0,1.0
2010-03-25,3.44,3.5,3.36,3.443,21300,2.99153372972522,3.04371164361577,2.92196317787114,2.99414262541974,24493.1217963336,0.0,1.0
2010-03-26,3.5399,3.6,3.45,3.52,24400,3.07840995635299,3.13067483343337,3.00023004870698,3.06110428157929,28057.8484427484,0.0,1.0
2010-03-29,3.55,3.55,3.33,3.5,19000,3.08719323852457,3.08719323852457,2.89587422092586,3.04371164361577,21848.3246070582,0.0,1.0
2010-03-30,3.605,3.61,3.45,3.51,58000,3.13502299292425,3.13937115241513,3.00023004870698,3.05240796259753,66694.8856425986,0.0,1.0
2010-03-31,3.57,3.64,3.46,3.6,21300,3.10458587648809,3.1654601093604,3.00892636768874,3.13067483343337,24493.1217963336,0.0,1.0
2010-04-01,3.85,3.9,3.63,3.64,100000,3.34808280797735,3.39156440288615,3.15676379037864,3.1654601093604,114991.182142412,0.0,1.0
2010-04-05,3.89,3.94,3.86,3.87,38600,3.38286808390439,3.42634967881318,3.35677912695911,3.36547544594087,44386.5963069708,0.0,1.0
2010-04-06,3.82,3.8801,3.6,3.8801,72800,3.32199385103207,3.37425872811245,3.13067483343337,3.37425872811245,83713.5805996756,0.0,1.0
2010-04-07,4.32,4.57,3.85,3.85,164700,3.75680980012004,3.97421777466402,3.34808280797735,3.34808280797735,189390.476988552,0.0,1.0
2010-04-08,4.21,4.34,4.07,4.25,47400,3.66115029132069,3.77420243808356,3.53940182557606,3.69593556724772,54505.820335503,0.0,1.0
2010-04-09,4.7,4.7,4.05,4.21,110200,4.08726992142689,4.08726992142689,3.52200918761254,3.66115029132069,126720.282720938,0.0,1.0
2010-04-12,4.66,4.74,4.6,4.7,114100,4.05248464549986,4.12205519735393,4.0003067316093,4.08726992142689,131204.938824491,0.0,1.0
2010-04-13,5.44,5.49,4.61,4.61,288700,4.73079752607709,4.77427912098588,4.00900305059106,4.00900305059106,331979.542845142,0.0,1.0
2010-04-14,5.27,5.49,4.81,5.3,187200,4.58296010338718,4.77427912098588,4.18292943022625,4.60904906033246,215263.492970594,0.0,1.0
2010-04-15,5.35,5.49,5.32,5.32,136900,4.65253065524125,4.77427912098588,4.62644169829597,4.62644169829597,157422.928352961,0.0,1.0
2010-04-16,5.31,5.44,5.25,5.38,42500,4.61774537931421,4.73079752607709,4.56556746542366,4.67861961218653,48871.2524105249,0.0,1.0
2010-04-19,5.46,5.64,5.29,5.4,113800,4.74819016404061,4.90472390571227,4.6003527413507,4.69601225015005,130859.965278064,0.0,1.0
2010-04-20,5.45,5.57,5.38,5.48,61100,4.73949384505885,4.84384967283996,4.67861961218653,4.76558280200412,70259.6122890134,0.0,1.0
2010-04-21,5.58,5.58,5.29,5.37,36400,4.85254599182172,4.85254599182172,4.6003527413507,4.66992329320477,41856.7902998378,0.0,1.0
2010-04-22,5.53,5.53,5.42,5.42,8800,4.80906439691292,4.80906439691292,4.71340488811357,4.71340488811357,10119.2240285322,0.0,1.0
2010-04-23,5.45,5.54,5.4,5.46,12700,4.73949384505885,4.81776071589468,4.69601225015005,4.74819016404061,14603.8801320862,0.0,1.0
2010-04-26,5.01,5.38,4.83,5.33,138000,4.35685580986143,4.67861961218653,4.20032206818977,4.63513801727773,158687.831356528,0.0,1.0
2010-04-27,4.95,5.11,4.84,4.88,18700,4.30467789597088,4.44381899967903,4.20901838717153,4.24380366309856,21503.3510606309,0.0,1.0
2010-04-28,5.18,5.2199,4.99,5.07,19300,4.50469323255134,4.53939154528856,4.33946317189792,4.40903372375199,22193.2981534854,0.0,1.0
2010-04-29,5.259,5.28,5.09,5.15,24000,4.57339415250724,4.59165642236894,4.42642636171551,4.47860427560607,27597.8837141788,0.0,1.0
2010-04-30,5.32,5.39,5.23,5.29,71800,4.62644169829597,4.68731593116829,4.54817482746014,4.6003527413507,82563.6687782515,0.0,1.0
2010-05-03,5.37,5.39,5.1,5.28,28600,4.66992329320477,4.68731593116829,4.43512268069727,4.59165642236894,32887.4780927297,0.0,1.0
2010-05-04,5.31,5.35,5.11,5.2,40400,4.61774537931421,4.65253065524125,4.44381899967903,4.52208587051486,46456.4375855343,0.0,1.0
2010-05-05,5.36,5.3696,5.24,5.25,23800,4.66122697422301,4.6695754404455,4.5568711464419,4.56556746542366,27367.9013498939,0.0,1.0
2010-05-06,5.24,5.51,4.97,5.39,85400,4.5568711464419,4.7916717589494,4.3220705339344,4.68731593116829,98202.4695496194,0.0,1.0
2010-05-07,5.21,5.36,5.11,5.3,111500,4.53078218949662,4.66122697422301,4.44381899967903,4.60904906033246,128215.168088789,0.0,1.0
2010-05-10,5.35,5.64,5.005,5.64,60300,4.65253065524125,4.90472390571227,4.35250765037055,4.90472390571227,69339.6828318742,0.0,1.0
2010-05-11,5.08,5.32,4.85,5.32,72900,4.41773004273375,4.62644169829597,4.21771470615328,4.62644169829597,83828.571781818,0.0,1.0
2010-05-12,5.25,5.25,5.0025,5.01,15400,4.56556746542366,4.56556746542366,4.35033357062512,4.35685580986143,17708.6420499314,0.0,1.0
2010-05-13,5.29,5.3,5.13,5.16,23200,4.6003527413507,4.60904906033246,4.46121163764255,4.48730059458782,26677.9542570394,0.0,1.0
2010-05-14,5.07,5.19,4.96,5.19,21500,4.40903372375199,4.5133895515331,4.31337421495264,4.5133895515331,24723.1041606185,0.0,1.0
2010-05-17,4.89,5.12,4.6,5.12,51800,4.25249998208032,4.45251531866079,4.0003067316093,4.45251531866079,59565.4323497692,0.0,1.0
2010-05-18,5.17,5.356,4.8,4.92,54600,4.49599691356958,4.65774844663031,4.17423311124449,4.2785889390256,62785.1854497567,0.0,1.0
2010-05-19,5.06,5.3,5.02,5.3,46100,4.40033740477023,4.60904906033246,4.36555212884319,4.60904906033246,53010.9349676517,0.0,1.0
2010-05-20,4.86,5.061,4.7401,5.0,55800,4.22641102513504,4.40120703666841,4.12214216054375,4.34815949087968,64165.0796354657,0.0,1.0
2010-05-21,5.12,5.25,4.84,4.84,35600,4.45251531866079,4.56556746542366,4.20901838717153,4.20901838717153,40936.8608426985,0.0,1.0
2010-05-24,4.74,5.2899,4.7,5.14,54700,4.12205519735393,4.60026577816088,4.08726992142689,4.46990795662431,62900.1766318991,0.0,1.0
2010-05-25,4.83,4.84,4.31,4.47,34000,4.20032206818977,4.20901838717153,3.74811348113828,3.88725458484643,39097.0019284199,0.0,1.0
2010-05-26,5.0,5.29,4.91,4.98,165000,4.34815949087968,4.6003527413507,4.26989262004384,4.33076685291616,189735.450534979,0.0,1.0
2010-05-27,5.0,5.1,4.98,4.99,50900,4.34815949087968,4.43512268069727,4.33076685291616,4.33946317189792,58530.5117104874,0.0,1.0
2010-05-28,5.12,5.12,4.91,5.0,51000,4.45251531866079,4.45251531866079,4.26989262004384,4.34815949087968,58645.5028926298,0.0,1.0
2010-06-01,5.17,5.17,5.05,5.05,16900,4.49599691356958,4.49599691356958,4.39164108578847,4.39164108578847,19433.5097820676,0.0,1.0
2010-06-02,5.04,5.4,4.94,5.25,42400,4.38294476680671,4.69601225015005,4.29598157698912,4.56556746542366,48756.2612283825,0.0,1.0
2010-06-03,5.03,5.06,4.95,5.06,38400,4.37424844782495,4.40033740477023,4.30467789597088,4.40033740477023,44156.6139426861,0.0,1.0
2010-06-04,4.83,4.99,4.82,4.97,12200,4.20032206818977,4.33946317189792,4.19162574920801,4.3220705339344,14028.9242213742,0.0,1.0
2010-06-07,4.77,4.841,4.7101,4.81,32500,4.14814415429921,4.2098880190697,4.09605320359847,4.18292943022625,37372.1341962837,0.0,1.0
2010-06-08,4.5,4.72,4.5,4.72,54300,3.91334354179171,4.10466255939041,3.91334354179171,4.10466255939041,62440.2119033294,0.0,1.0
2010-06-09,4.5999,4.789,4.43,4.5,38600,4.00021976841948,4.16466716036455,3.85246930891939,3.91334354179171,44386.5963069709,0.0,1.0
2010-06-10,4.77,4.81,4.64,4.65,16700,4.14814415429921,4.18292943022625,4.03509200753634,4.0437883265181,19203.5274177827,0.0,1.0
2010-06-11,4.74,4.77,4.66,4.77,16700,4.12205519735393,4.14814415429921,4.05248464549986,4.14814415429921,19203.5274177827,0.0,1.0
2010-06-14,4.9,4.95,4.54,4.74,15600,4.26119630106208,4.30467789597088,3.94812881771874,4.12205519735393,17938.6244142162,0.0,1.0
2010-06-15,5.02,5.07,4.97,5.0,26000,4.36555212884319,4.40903372375199,4.3220705339344,4.34815949087968,29897.707357027,0.0,1.0
2010-06-16,5.03,5.18,4.92,5.04,42500,4.37424844782495,4.50469323255134,4.2785889390256,4.38294476680671,48871.2524105249,0.0,1.0
2010-06-17,5.01,5.09,4.96,5.07,14200,4.35685580986143,4.42642636171551,4.31337421495264,4.40903372375199,16328.7478642225,0.0,1.0
2010-06-18,5.1,5.1,4.89,4.89,14300,4.43512268069727,4.43512268069727,4.25249998208032,4.25249998208032,16443.7390463648,0.0,1.0
2010-06-21,5.06,5.12,4.94,5.06,26200,4.40033740477023,4.45251531866079,4.29598157698912,4.40033740477023,30127.6897213118,0.0,1.0
2010-06-22,4.84,5.1,4.81,5.01,30600,4.20901838717153,4.43512268069727,4.18292943022625,4.35685580986143,35187.3017355779,0.0,1.0
2010-06-23,4.76,4.98,4.59,4.85,36700,4.13944783531745,4.33076685291616,3.99161041262754,4.21771470615328,42201.763846265,0.0,1.0
2010-06-24,4.8,5.17,4.58,4.85,55000,4.17423311124449,4.49599691356958,3.98291409364578,4.21771470615328,63245.1501783263,0.0,1.0
2010-06-25,4.95,5.02,4.77,4.8,8500,4.30467789597088,4.36555212884319,4.14814415429921,4.17423311124449,9774.25048210498,0.0,1.0
2010-06-28,5.05,5.17,4.9,5.0,42200,4.39164108578847,4.49599691356958,4.26119630106208,4.34815949087968,48526.2788640977,0.0,1.0
2010-06-29,4.64,4.95,4.64,4.91,40800,4.03509200753634,4.30467789597088,4.03509200753634,4.26989262004384,46916.4023141039,0.0,1.0
2010-06-30,4.7,4.78,4.64,4.71,52800,4.08726992142689,4.15684047328097,4.03509200753634,4.09596624040865,60715.3441711933,0.0,1.0
2010-07-01,4.73,4.78,4.5,4.78,63900,4.11335887837217,4.15684047328097,3.91334354179171,4.15684047328097,73479.365389001,0.0,1.0
2010-07-02,4.68,4.76,4.59,4.72,47700,4.06987728346338,4.13944783531745,3.99161041262754,4.10466255939041,54850.7938819302,0.0,1.0
2010-07-06,4.89,4.93,4.64,4.64,22400,4.25249998208032,4.28728525800736,4.03509200753634,4.03509200753634,25758.0247999002,0.0,1.0
2010-07-07,4.95,5.1,4.795,4.91,24700,4.30467789597088,4.43512268069727,4.16988495175361,4.26989262004384,28402.8219891756,0.0,1.0
2010-07-08,5.07,5.08,5.01,5.02,14200,4.40903372375199,4.41773004273375,4.35685580986143,4.36555212884319,16328.7478642224,0.0,1.0
2010-07-09,5.11,5.15,5.04,5.04,6900,4.44381899967903,4.47860427560607,4.38294476680671,4.38294476680671,7934.39156782639,0.0,1.0
2010-07-12,5.09,5.1,5.09,5.1,4800,4.42642636171551,4.43512268069727,4.42642636171551,4.43512268069727,5519.57674283575,0.0,1.0
2010-07-13,5.03,5.1,5.03,5.09,11000,4.37424844782495,4.43512268069727,4.37424844782495,4.42642636171551,12649.0300356653,0.0,1.0
2010-07-14,5.1,5.1,5.0,5.07,26600,4.43512268069727,4.43512268069727,4.34815949087968,4.40903372375199,30587.6544498815,0.0,1.0
2010-07-15,5.25,5.38,5.1,5.1,15000,4.56556746542366,4.67861961218653,4.43512268069727,4.43512268069727,17248.6773213617,0.0,1.0
2010-07-16,5.23,5.285,5.16,5.17,6500,4.54817482746014,4.59600458185982,4.48730059458782,4.49599691356958,7474.42683925675,0.0,1.0
2010-07-19,5.41,5.48,5.234,5.33,12700,4.70470856913181,4.76558280200412,4.55165335505284,4.63513801727773,14603.8801320863,0.0,1.0
2010-07-20,5.58,5.63,5.35,5.36,47400,4.85254599182172,4.89602758673051,4.65253065524125,4.66122697422301,54505.820335503,0.0,1.0
2010-07-21,5.69,5.8,5.5009,5.68,36600,4.94820550062107,5.04386500942042,4.783758108676,4.93950918163931,42086.7726641226,0.0,1.0
2010-07-22,5.61,5.9,5.5,5.6,92500,4.878634948767,5.13082819923802,4.78297543996764,4.86993862978524,106366.843481731,0.0,1.0
2010-07-23,5.62,5.62,5.25,5.56,20900,4.88733126774876,4.88733126774876,4.56556746542366,4.8351533538582,24033.157067764,0.0,1.0
2010-07-26,5.9,5.9,5.5,5.57,16400,5.13082819923802,5.13082819923802,4.78297543996764,4.84384967283996,18858.5538713555,0.0,1.0
2010-07-27,6.05,6.05,5.7099,5.9,80400,5.26127298396441,5.26127298396441,4.96551117539477,5.13082819923802,92452.9104424988,0.0,1.0
2010-07-28,6.04,6.189,5.95,6.07,27900,5.25257666498265,5.38215181781086,5.17430979414681,5.27866562192793,32082.5398177328,0.0,1.0
2010-07-29,6.02,6.07,5.91,6.065,46400,5.23518402701913,5.27866562192793,5.13952451821978,5.27431746243705,53355.9085140789,0.0,1.0
2010-07-30,5.95,6.07,5.945,6.0,47700,5.17430979414681,5.27866562192793,5.16996163465593,5.21779138905561,54850.7938819303,0.0,1.0
2010-08-02,6.01,6.04,5.806,5.95,45400,5.22648770803737,5.25257666498265,5.04908280080948,5.17430979414681,52205.9966926548,0.0,1.0
2010-08-03,6.09,6.15,5.85,6.05,85700,5.29605825989144,5.348236173782,5.08734660432922,5.26127298396441,98547.4430960467,0.0,1.0
2010-08-04,6.11,6.16,5.831,6.16,16500,5.31345089785496,5.35693249276376,5.07082359826388,5.35693249276376,18973.5450534979,0.0,1.0
2010-08-05,6.0,6.19,5.89,6.19,34500,5.21779138905561,5.38302144970904,5.12213188025626,5.38302144970904,39671.957839132,0.0,1.0
2010-08-06,6.05,6.09,5.98,6.01,56300,5.26127298396441,5.29605825989144,5.20039875109209,5.22648770803737,64740.0355461776,0.0,1.0
2010-08-09,6.03,6.09,5.71,6.08,55600,5.24388034600089,5.29605825989144,4.96559813858459,5.28736194090969,63935.0972711808,0.0,1.0
2010-08-10,5.96,6.07,5.68,6.07,17200,5.18300611312857,5.27866562192793,4.93950918163931,5.27866562192793,19778.4833284948,0.0,1.0
2010-08-11,5.67,5.89,5.611,5.89,41200,4.93081286265755,5.12213188025626,4.87950458066517,5.12213188025626,47376.3670426735,0.0,1.0
2010-08-12,5.95,5.99,5.2801,5.83,49700,5.17430979414681,5.20909507007385,4.59174338555875,5.0699539663657,57150.6175247786,0.0,1.0
2010-08-13,5.95,6.03,5.9,5.94,14700,5.17430979414681,5.24388034600089,5.13082819923802,5.16561347516505,16903.7037749345,0.0,1.0
2010-08-16,5.53,5.623,5.12,5.13,134000,4.80906439691292,4.88994016344328,4.45251531866079,4.46121163764255,154088.184070831,0.0,1.0
2010-08-17,5.87,5.93,5.41,5.47,68400,5.10473924229274,5.15691715618329,4.70470856913181,4.75688648302236,78653.9685854095,0.0,1.0
2010-08-18,5.85,5.99,5.76,5.81,23600,5.08734660432922,5.20909507007385,5.00907973349339,5.05256132840218,27137.9189856091,0.0,1.0
2010-08-19,5.78,5.88,5.7,5.88,20000,5.0264723714569,5.1134355612745,4.95690181960283,5.1134355612745,22998.2364284823,0.0,1.0
2010-08-20,5.7,5.7626,5.51,5.7565,36300,4.95690181960283,5.01134077642864,4.7916717589494,5.00603602184977,41741.7991176954,0.0,1.0
2010-08-23,5.75,5.8599,5.7,5.7,22100,5.00038341451163,5.09595596012116,4.95690181960283,4.95690181960283,25413.0512534729,0.0,1.0
2010-08-24,5.69,5.75,5.62,5.62,25200,4.94820550062107,5.00038341451163,4.88733126774876,4.88733126774876,28977.7778998877,0.0,1.0
2010-08-25,5.5,5.69,5.37,5.69,78600,4.78297543996764,4.94820550062107,4.66992329320477,4.94820550062107,90383.0691639355,0.0,1.0
2010-08-26,5.7,5.78,5.465,5.51,33800,4.95690181960283,5.0264723714569,4.75253832353148,4.7916717589494,38867.0195641351,0.0,1.0
2010-08-27,5.8799,5.89,5.55,5.76,20900,5.11334859808468,5.12213188025626,4.82645703487644,5.00907973349339,24033.157067764,0.0,1.0
2010-08-30,5.81,5.85,5.73,5.85,4200,5.05256132840218,5.08734660432922,4.98299077654811,5.08734660432922,4829.62964998129,0.0,1.0
2010-08-31,5.8,5.81,5.685,5.81,10300,5.04386500942042,5.05256132840218,4.94385734113019,5.05256132840218,11844.0917606684,0.0,1.0
2010-09-01,5.84,5.9,5.6901,5.6901,26100,5.07865028534746,5.13082819923802,4.94829246381089,4.94829246381089,30012.6985391694,0.0,1.0
2010-09-02,5.802,5.802,5.75,5.78,2900,5.04560427321677,5.04560427321677,5.00038341451163,5.0264723714569,3334.74428212994,0.0,1.0
2010-09-03,5.67,5.96,5.67,5.96,7900,4.93081286265755,5.18300611312857,4.93081286265755,5.18300611312857,9084.30338925051,0.0,1.0
2010-09-07,5.64,5.65,5.54,5.57,11000,4.90472390571227,4.91342022469403,4.81776071589468,4.84384967283996,12649.0300356653,0.0,1.0
2010-09-08,5.58,5.6099,5.5,5.58,47700,4.85254599182172,4.87854798557718,4.78297543996764,4.85254599182172,54850.7938819303,0.0,1.0
2010-09-09,5.7,5.81,5.5,5.56,50000,4.95690181960283,5.05256132840218,4.78297543996764,4.8351533538582,57495.5910712057,0.0,1.0
2010-09-10,5.81,5.84,5.73,5.74,5900,5.05256132840218,5.07865028534746,4.98299077654811,4.99168709552987,6784.47974640228,0.0,1.0
2010-09-13,5.72,5.82,5.5325,5.82,38700,4.97429445756635,5.06125764738394,4.81123847665836,5.06125764738394,44501.5874891132,0.0,1.0
2010-09-14,5.71,5.85,5.71,5.85,17300,4.96559813858459,5.08734660432922,4.96559813858459,5.08734660432922,19893.4745106372,0.0,1.0
2010-09-15,5.68,5.8699,5.65,5.8699,5900,4.93950918163931,5.10465227910292,4.91342022469403,5.10465227910292,6784.47974640228,0.0,1.0
2010-09-16,5.59,5.76,5.55,5.69,12100,4.86124231080348,5.00907973349339,4.82645703487644,4.94820550062107,13913.9330392318,0.0,1.0
2010-09-17,5.83,5.8564,5.59,5.59,41700,5.0699539663657,5.09291224847755,4.86124231080348,4.86124231080348,47951.3229533856,0.0,1.0
2010-09-20,5.8,5.84,5.68,5.83,14700,5.04386500942042,5.07865028534746,4.93950918163931,5.0699539663657,16903.7037749345,0.0,1.0
2010-09-21,5.85,5.95,5.62,5.7,29400,5.08734660432922,5.17430979414681,4.88733126774876,4.95690181960283,33807.407549869,0.0,1.0
2010-09-22,5.86,5.88,5.621,5.77,16200,5.09604292331098,5.1134355612745,4.88820089964693,5.01777605247514,18628.5715070707,0.0,1.0
2010-09-23,5.99,6.0,5.8,5.87,33800,5.20909507007385,5.21779138905561,5.04386500942042,5.10473924229274,38867.0195641351,0.0,1.0
2010-09-24,6.0,6.0,5.93,6.0,24500,5.21779138905561,5.21779138905561,5.15691715618329,5.21779138905561,28172.8396248908,0.0,1.0
2010-09-27,6.0,6.0,5.83,5.98,34100,5.21779138905561,5.21779138905561,5.0699539663657,5.20039875109209,39211.9931105623,0.0,1.0
2010-09-28,5.97,5.99,5.85,5.99,12300,5.19170243211033,5.20909507007385,5.08734660432922,5.20909507007385,14143.9154035166,0.0,1.0
2010-09-29,5.93,5.95,5.865,5.865,2400,5.15691715618329,5.17430979414681,5.10039108280186,5.10039108280186,2759.78837141788,0.0,1.0
2010-09-30,5.9699,5.989,5.66,5.67,16300,5.19161546892051,5.20822543817567,4.92211654367579,4.93081286265755,18743.5626892131,0.0,1.0
2010-10-01,5.97,6.0,5.88,5.9799,18300,5.19170243211033,5.21779138905561,5.1134355612745,5.20031178790227,21043.3863320613,0.0,1.0
2010-10-04,5.8,6.0,5.8,5.93,21900,5.04386500942042,5.21779138905561,5.04386500942042,5.15691715618329,25183.0688891881,0.0,1.0
2010-10-05,5.92,6.0,5.84,5.87,9300,5.14822083720154,5.21779138905561,5.07865028534746,5.10473924229274,10694.1799392443,0.0,1.0
2010-10-06,6.19,6.3,5.94,5.94,65700,5.38302144970904,5.47868095850839,5.16561347516505,5.16561347516505,75549.2066675643,0.0,1.0
2010-10-07,6.28,6.3,6.19,6.21,22300,5.46128832054487,5.47868095850839,5.38302144970904,5.40041408767256,25643.0336177578,0.0,1.0
2010-10-08,6.01,6.3,6.0,6.23,28300,5.22648770803737,5.47868095850839,5.21779138905561,5.41780672563608,32542.5045463025,0.0,1.0
2010-10-11,6.05,6.06,5.96,6.0119,11600,5.26127298396441,5.26996930294617,5.18300611312857,5.2281400086439,13338.9771285197,0.0,1.0
2010-10-12,5.97,6.049,5.885,6.03,5000,5.19170243211033,5.26040335206623,5.11778372076538,5.24388034600089,5749.55910712058,0.0,1.0
2010-10-13,6.01,6.15,5.94,5.94,16700,5.22648770803737,5.348236173782,5.16561347516505,5.16561347516505,19203.5274177827,0.0,1.0
2010-10-14,5.92,6.03,5.89,5.97,8000,5.14822083720154,5.24388034600089,5.12213188025626,5.19170243211033,9199.29457139291,0.0,1.0
2010-10-15,5.86,5.93,5.85,5.88,7000,5.09604292331098,5.15691715618329,5.08734660432922,5.1134355612745,8049.3827499688,0.0,1.0
2010-10-18,5.66,5.864,5.62,5.83,42500,4.92211654367579,5.09952145090368,4.88733126774876,5.0699539663657,48871.2524105249,0.0,1.0
2010-10-19,5.74,5.76,5.51,5.51,11900,4.99168709552987,5.00907973349339,4.7916717589494,4.7916717589494,13683.950674947,0.0,1.0
2010-10-20,5.88,6.039,5.7,5.74,10300,5.1134355612745,5.25170703308447,4.95690181960283,4.99168709552987,11844.0917606684,0.0,1.0
2010-10-21,5.64,5.89,5.55,5.89,28000,4.90472390571227,5.12213188025626,4.82645703487644,5.12213188025626,32197.5309998752,0.0,1.0
2010-10-22,5.64,5.7,5.52,5.7,41400,4.90472390571227,4.95690181960283,4.80036807793116,4.95690181960283,47606.3494069584,0.0,1.0
2010-10-25,5.81,5.88,5.56,5.64,36700,5.05256132840218,5.1134355612745,4.8351533538582,4.90472390571227,42201.763846265,0.0,1.0
2010-10-26,5.775,5.91,5.661,5.8355,8000,5.02212421196602,5.13952451821978,4.92298617557397,5.07473694180567,9199.29457139293,0.0,1.0
2010-10-27,5.65,5.73,5.62,5.73,5100,4.91342022469403,4.98299077654811,4.88733126774876,4.98299077654811,5864.55028926299,0.0,1.0
2010-10-28,5.56,5.69,5.29,5.69,32800,4.8351533538582,4.94820550062107,4.6003527413507,4.94820550062107,37717.107742711,0.0,1.0
2010-10-29,5.47,5.68,5.29,5.51,14600,4.75688648302236,4.93950918163931,4.6003527413507,4.7916717589494,16788.7125927921,0.0,1.0
2010-11-01,5.16,5.49,5.12,5.39,29800,4.48730059458782,4.77427912098588,4.45251531866079,4.68731593116829,34267.3722784387,0.0,1.0
2010-11-02,5.46,5.49,5.2,5.2,94900,4.74819016404061,4.77427912098588,4.52208587051486,4.52208587051486,109126.631853148,0.0,1.0
2010-11-03,5.33,5.6,5.19,5.6,17900,4.63513801727773,4.86993862978524,4.5133895515331,4.86993862978524,20583.4216034917,0.0,1.0
2010-11-04,5.2,5.35,5.18,5.29,35500,4.52208587051486,4.65253065524125,4.50469323255134,4.6003527413507,40821.8696605561,0.0,1.0
2010-11-05,5.35,5.35,5.21,5.21,11500,4.65253065524125,4.65253065524125,4.53078218949662,4.53078218949662,13223.9859463773,0.0,1.0
2010-11-08,5.3,5.34,5.255,5.31,5100,4.60904906033246,4.64383433625949,4.56991562491454,4.61774537931421,5864.55028926298,0.0,1.0
2010-11-09,5.54,5.66,5.3,5.3,21900,4.81776071589468,4.92211654367579,4.60904906033246,4.60904906033246,25183.0688891881,0.0,1.0
2010-11-10,5.41,5.7,5.32,5.69,12500,4.70470856913181,4.95690181960283,4.62644169829597,4.94820550062107,14373.8977678014,0.0,1.0
2010-11-11,5.31,5.64,5.12,5.57,59900,4.61774537931421,4.90472390571227,4.45251531866079,4.84384967283996,68879.7181033046,0.0,1.0
2010-11-12,5.286,5.3,5.04,5.12,96200,4.59687421375799,4.60904906033246,4.38294476680671,4.45251531866079,110621.517221,0.0,1.0
2010-11-15,5.35,5.56,5.27,5.49,18400,4.65253065524125,4.8351533538582,4.58296010338718,4.77427912098588,21158.3775142037,0.0,1.0
2010-11-16,5.38,5.54,5.21,5.33,18000,4.67861961218653,4.81776071589468,4.53078218949662,4.63513801727773,20698.4127856341,0.0,1.0
2010-11-17,5.23,5.33,5.16,5.19,12400,4.54817482746014,4.63513801727773,4.48730059458782,4.5133895515331,14258.906585659,0.0,1.0
2010-11-18,5.48,5.55,5.23,5.38,30700,4.76558280200412,4.82645703487644,4.54817482746014,4.67861961218653,35302.2929177204,0.0,1.0
2010-11-19,5.41,5.54,5.35,5.5,15400,4.70470856913181,4.81776071589468,4.65253065524125,4.78297543996764,17708.6420499314,0.0,1.0
2010-11-22,5.49,5.5,5.12,5.35,6700,4.77427912098588,4.78297543996764,4.45251531866079,4.65253065524125,7704.40920354158,0.0,1.0
2010-11-23,5.48,5.57,5.21,5.2101,3500,4.76558280200412,4.84384967283996,4.53078218949662,4.53086915268644,4024.69137498441,0.0,1.0
2010-11-24,5.49,5.64,5.44,5.44,10200,4.77427912098588,4.90472390571227,4.73079752607709,4.73079752607709,11729.100578526,0.0,1.0
2010-11-26,5.44,5.5,5.4,5.4,2600,4.73079752607709,4.78297543996764,4.69601225015005,4.69601225015005,2989.7707357027,0.0,1.0
2010-11-29,5.42,5.5,5.4,5.43,23800,4.71340488811357,4.78297543996764,4.69601225015005,4.72210120709533,27367.9013498939,0.0,1.0
2010-11-30,5.49,5.54,5.33,5.33,14100,4.77427912098588,4.81776071589468,4.63513801727773,4.63513801727773,16213.75668208,0.0,1.0
2010-12-01,5.43,5.45,5.2,5.41,126600,4.72210120709533,4.73949384505885,4.52208587051486,4.70470856913181,145578.836592293,0.0,1.0
2010-12-02,5.48,5.52,5.338,5.35,24600,4.76558280200412,4.80036807793116,4.64209507246314,4.65253065524125,28287.8308070333,0.0,1.0
2010-12-03,5.48,5.5,5.38,5.43,30500,4.76558280200412,4.78297543996764,4.67861961218653,4.72210120709533,35072.3105534355,0.0,1.0
2010-12-06,5.41,5.43,5.31,5.39,15800,4.70470856913181,4.72210120709533,4.61774537931421,4.68731593116829,18168.606778501,0.0,1.0
2010-12-07,5.44,5.45,5.36,5.36,16600,4.73079752607709,4.73949384505885,4.66122697422301,4.66122697422301,19088.5362356403,0.0,1.0
2010-12-08,5.3,5.425,5.28,5.41,25300,4.60904906033246,4.71775304760445,4.59165642236894,4.70470856913181,29092.7690820301,0.0,1.0
2010-12-09,5.54,5.54,5.3,5.3,17200,4.81776071589468,4.81776071589468,4.60904906033246,4.60904906033246,19778.4833284948,0.0,1.0
2010-12-10,5.51,5.6,5.461,5.51,6700,4.7916717589494,4.86993862978524,4.74905979593878,4.7916717589494,7704.40920354157,0.0,1.0
2010-12-13,5.53,5.63,5.495,5.55,18000,4.80906439691292,4.89602758673051,4.77862728047676,4.82645703487644,20698.4127856341,0.0,1.0
2010-12-14,5.53,5.63,5.482,5.63,12800,4.80906439691292,4.89602758673051,4.76732206580048,4.89602758673051,14718.8713142287,0.0,1.0
2010-12-15,5.45,5.53,5.45,5.5299,2300,4.73949384505885,4.80906439691292,4.73949384505885,4.8089774337231,2644.79718927546,0.0,1.0
2010-12-16,5.48,5.58,5.35,5.4701,17700,4.76558280200412,4.85254599182172,4.65253065524125,4.75697344621218,20353.4392392069,0.0,1.0
2010-12-17,5.36,5.57,5.3,5.47,13400,4.66122697422301,4.84384967283996,4.60904906033246,4.75688648302236,15408.8184070831,0.0,1.0
2010-12-20,5.32,5.39,5.32,5.39,13500,4.62644169829597,4.68731593116829,4.62644169829597,4.68731593116829,15523.8095892256,0.0,1.0
2010-12-21,5.25,5.51,5.24,5.38,37300,4.56556746542366,4.7916717589494,4.5568711464419,4.67861961218653,42891.7109391195,0.0,1.0
2010-12-22,5.38,5.41,5.21,5.24,9400,4.67861961218653,4.70470856913181,4.53078218949662,4.5568711464419,10809.1711213867,0.0,1.0
2010-12-23,5.46,5.52,5.35,5.35,15500,4.74819016404061,4.80036807793116,4.65253065524125,4.65253065524125,17823.6332320738,0.0,1.0
2010-12-27,5.67,5.72,5.385,5.41,34300,4.93081286265755,4.97429445756635,4.68296777167741,4.70470856913181,39441.9754748472,0.0,1.0
2010-12-28,5.75,5.86,5.7,5.7,17800,5.00038341451163,5.09604292331098,4.95690181960283,4.95690181960283,20468.4304213492,0.0,1.0
2010-12-29,5.79,5.8,5.49,5.72,12000,5.03516869043866,5.04386500942042,4.77427912098588,4.97429445756635,13798.9418570894,0.0,1.0
2010-12-30,5.85,5.85,5.7408,5.758,5200,5.08734660432922,5.08734660432922,4.99238280104841,5.00734046969703,5979.5414714054,0.0,1.0
2010-12-31,5.96,5.96,5.786,5.86,18600,5.18300611312857,5.18300611312857,5.03169016284596,5.09604292331098,21388.3598784885,0.0,1.0
2011-01-03,5.84,5.96,5.8,5.96,45000,5.07865028534746,5.18300611312857,5.04386500942042,5.18300611312857,51746.0319640852,0.0,1.0
2011-01-04,6.12,6.27,5.81,5.81,96600,5.32214721683672,5.45259200156311,5.05256132840218,5.05256132840218,111081.48194957,0.0,1.0
2011-01-05,6.19,6.21,5.96,6.04,45200,5.38302144970904,5.40041408767256,5.18300611312857,5.25257666498265,51976.01432837,0.0,1.0
2011-01-06,6.39,6.41,6.2,6.2,31800,5.55694782934422,5.57434046730774,5.3917177686908,5.3917177686908,36567.1959212869,0.0,1.0
2011-01-07,6.21,6.53,6.2,6.42,9200,5.40041408767256,5.67869629508886,5.3917177686908,5.5830367862895,10579.1887571019,0.0,1.0
2011-01-10,5.98,6.06,5.8,6.05,40500,5.20039875109209,5.26996930294617,5.04386500942042,5.26127298396441,46571.4287676767,0.0,1.0
2011-01-11,6.1,6.115,5.81,5.93,20300,5.3047545788732,5.31779905734584,5.05256132840218,5.15691715618329,23343.2099749096,0.0,1.0
2011-01-12,6.2,6.2,6.0999,6.1099,6400,5.3917177686908,5.3917177686908,5.30466761568339,5.31336393466515,7359.43565711433,0.0,1.0
2011-01-13,6.24,6.36,6.145,6.19,7000,5.42650304461784,5.53085887239895,5.34388801429112,5.38302144970904,8049.3827499688,0.0,1.0
2011-01-14,6.32,6.4,6.225,6.31,3900,5.49607359647191,5.56564414832598,5.4134585661452,5.48737727749015,4484.65610355405,0.0,1.0
2011-01-18,6.17,6.269,6.155,6.25,8800,5.36562881174552,5.45172236966494,5.35258433327288,5.43519936359959,10119.2240285322,0.0,1.0
2011-01-19,6.19,6.19,6.03,6.17,5500,5.38302144970904,5.38302144970904,5.24388034600089,5.36562881174552,6324.51501783263,0.0,1.0
2011-01-20,6.2,6.24,6.16,6.19,28300,5.3917177686908,5.42650304461784,5.35693249276376,5.38302144970904,32542.5045463024,0.0,1.0
2011-01-21,6.08,6.25,5.95,6.25,72900,5.28736194090969,5.43519936359959,5.17430979414681,5.43519936359959,83828.5717818179,0.0,1.0
2011-01-24,5.89,6.19,5.8,6.15,49000,5.12213188025626,5.38302144970904,5.04386500942042,5.348236173782,56345.6792497816,0.0,1.0
2011-01-25,5.82,6.09,5.82,5.86,22000,5.06125764738394,5.29605825989144,5.06125764738394,5.09604292331098,25298.0600713305,0.0,1.0
2011-01-26,5.65,5.83,5.58,5.8,63300,4.91342022469403,5.0699539663657,4.85254599182172,5.04386500942042,72789.4182961465,0.0,1.0
2011-01-27,5.73,5.73,5.5,5.64,203900,4.98299077654811,4.98299077654811,4.78297543996764,4.90472390571227,234467.020388377,0.0,1.0
2011-01-28,5.65,5.73,5.64,5.68,22000,4.91342022469403,4.98299077654811,4.90472390571227,4.93950918163931,25298.0600713305,0.0,1.0
2011-01-31,5.55,5.62,5.42,5.62,20300,4.82645703487644,4.88733126774876,4.71340488811357,4.88733126774876,23343.2099749095,0.0,1.0
2011-02-01,5.5,5.59,5.47,5.5,61700,4.78297543996764,4.86124231080348,4.75688648302236,4.78297543996764,70949.5593818679,0.0,1.0
2011-02-02,5.41,5.6,5.32,5.51,34800,4.70470856913181,4.86993862978524,4.62644169829597,4.7916717589494,40016.9313855592,0.0,1.0
2011-02-03,5.41,5.5,5.33,5.35,16700,4.70470856913181,4.78297543996764,4.63513801727773,4.65253065524125,19203.5274177827,0.0,1.0
2011-02-04,5.4,5.47,5.3401,5.35,11000,4.69601225015005,4.75688648302236,4.64392129944931,4.65253065524125,12649.0300356653,0.0,1.0
2011-02-07,5.55,5.58,5.4,5.4,11800,4.82645703487644,4.85254599182172,4.69601225015005,4.69601225015005,13568.9594928046,0.0,1.0
2011-02-08,5.71,5.73,5.59,5.65,14900,4.96559813858459,4.98299077654811,4.86124231080348,4.91342022469403,17133.6861392193,0.0,1.0
2011-02-09,5.95,6.16,5.71,5.71,20200,5.17430979414681,5.35693249276376,4.96559813858459,4.96559813858459,23228.2187927671,0.0,1.0
2011-02-10,6.11,6.22,5.94,5.94,79700,5.31345089785496,5.40911040665432,5.16561347516505,5.16561347516505,91647.972167502,0.0,1.0
2011-02-11,6.08,6.25,6.013,6.24,11400,5.28736194090969,5.43519936359959,5.2290966037319,5.42650304461784,13108.9947642349,0.0,1.0
2011-02-14,6.2,6.45,6.11,6.16,47100,5.3917177686908,5.60912574323478,5.31345089785496,5.35693249276376,54160.8467890758,0.0,1.0
2011-02-15,6.18,6.29,6.18,6.23,6000,5.37432513072728,5.46998463952663,5.37432513072728,5.41780672563608,6899.47092854469,0.0,1.0
2011-02-16,6.21,6.2899,6.13,6.21,5900,5.40041408767256,5.46989767633681,5.33084353581848,5.40041408767256,6784.47974640227,0.0,1.0
2011-02-17,6.25,6.27,6.1,6.15,9700,5.43519936359959,5.45259200156311,5.3047545788732,5.348236173782,11154.1446678139,0.0,1.0
2011-02-18,6.23,6.25,6.11,6.25,17000,5.41780672563608,5.43519936359959,5.31345089785496,5.43519936359959,19548.5009642099,0.0,1.0
2011-02-22,6.18,6.24,6.02,6.21,13700,5.37432513072728,5.42650304461784,5.23518402701913,5.40041408767256,15753.7919535104,0.0,1.0
2011-02-23,5.95,6.15,5.92,6.15,13500,5.17430979414681,5.348236173782,5.14822083720154,5.348236173782,15523.8095892256,0.0,1.0
2011-02-24,5.75,5.9299,5.75,5.91,40600,5.00038341451163,5.15683019299348,5.00038341451163,5.13952451821978,46686.419949819,0.0,1.0
2011-02-25,5.9,5.9,5.76,5.79,6600,5.13082819923802,5.13082819923802,5.00907973349339,5.03516869043866,7589.41802139915,0.0,1.0
2011-02-28,5.89,5.9301,5.85,5.87,7200,5.12213188025626,5.15700411937311,5.08734660432922,5.10473924229274,8279.36511425362,0.0,1.0
2011-03-01,5.87,5.95,5.87,5.9,7100,5.10473924229274,5.17430979414681,5.10473924229274,5.13082819923802,8164.37393211122,0.0,1.0
2011-03-02,5.7501,5.88,5.711,5.88,3100,5.00047037770144,5.1134355612745,4.96646777048277,5.1134355612745,3564.72664641476,0.0,1.0
2011-03-03,5.95,5.95,5.7,5.74,22600,5.17430979414681,5.17430979414681,4.95690181960283,4.99168709552987,25988.007164185,0.0,1.0
2011-03-04,5.86,6.06,5.86,5.91,41800,5.09604292331098,5.26996930294617,5.09604292331098,5.13952451821978,48066.314135528,0.0,1.0
2011-03-07,5.7,5.9195,5.7,5.9,10800,4.95690181960283,5.14778602125245,4.95690181960283,5.13082819923802,12419.0476713804,0.0,1.0
2011-03-08,5.67,5.85,5.67,5.75,19600,4.93081286265755,5.08734660432922,4.93081286265755,5.00038341451163,22538.2716999127,0.0,1.0
2011-03-09,5.75,5.76,5.65,5.68,3800,5.00038341451163,5.00907973349339,4.91342022469403,4.93950918163931,4369.66492141163,0.0,1.0
2011-03-10,5.8,6.0,5.71,5.72,69600,5.04386500942042,5.21779138905561,4.96559813858459,4.97429445756635,80033.8627711185,0.0,1.0
2011-03-11,5.72,5.8,5.63,5.8,10300,4.97429445756635,5.04386500942042,4.89602758673051,5.04386500942042,11844.0917606684,0.0,1.0
2011-03-14,5.75,5.79,5.7,5.79,2000,5.00038341451163,5.03516869043866,4.95690181960283,5.03516869043866,2299.82364284823,0.0,1.0
2011-03-15,5.84,5.84,5.67,5.67,34800,5.07865028534746,5.07865028534746,4.93081286265755,4.93081286265755,40016.9313855592,0.0,1.0
2011-03-16,5.82,5.82,5.8,5.8,1200,5.06125764738394,5.06125764738394,5.04386500942042,5.04386500942042,1379.89418570894,0.0,1.0
2011-03-17,5.8401,5.98,5.81,5.98,5400,5.07873724853728,5.20039875109209,5.05256132840218,5.20039875109209,6209.52383569022,0.0,1.0
2011-03-18,5.83,5.83,5.78,5.82,1700,5.0699539663657,5.0699539663657,5.0264723714569,5.06125764738394,1954.850096421,0.0,1.0
2011-03-21,5.655,5.84,5.5,5.82,52400,4.91776838418491,5.07865028534746,4.78297543996764,5.06125764738394,60255.3794426237,0.0,1.0
2011-03-22,5.82,5.83,5.49,5.63,23800,5.06125764738394,5.0699539663657,4.77427912098588,4.89602758673051,27367.9013498939,0.0,1.0
2011-03-23,5.8,5.8381,5.69,5.69,34500,5.04386500942042,5.07699798474093,4.94820550062107,4.94820550062107,39671.957839132,0.0,1.0
2011-03-24,5.99,6.0,5.54,5.625,44300,5.20909507007385,5.21779138905561,4.81776071589468,4.89167942723963,50941.0936890883,0.0,1.0
2011-03-25,6.12,6.19,6.0,6.04,26600,5.32214721683672,5.38302144970904,5.21779138905561,5.25257666498265,30587.6544498815,0.0,1.0
2011-03-28,6.17,6.24,6.06,6.15,53300,5.36562881174552,5.42650304461784,5.26996930294617,5.348236173782,61290.3000819053,0.0,1.0
2011-03-29,5.82,6.05,5.81,5.86,8600,5.06125764738394,5.26127298396441,5.05256132840218,5.09604292331098,9889.24166424739,0.0,1.0
2011-03-30,5.8,5.97,5.75,5.79,10500,5.04386500942042,5.19170243211033,5.00038341451163,5.03516869043866,12074.0741249532,0.0,1.0
2011-03-31,5.9,5.91,5.824,5.86,36600,5.13082819923802,5.13952451821978,5.06473617497665,5.09604292331098,42086.7726641226,0.0,1.0
2011-04-01,5.84,5.85,5.79,5.8,9200,5.07865028534746,5.08734660432922,5.03516869043866,5.04386500942042,10579.1887571019,0.0,1.0
2011-04-04,5.82,5.8308,5.81,5.81,4500,5.06125764738394,5.07064967188424,5.05256132840218,5.05256132840218,5174.60319640852,0.0,1.0
2011-04-05,5.87,5.97,5.83,5.84,26100,5.10473924229274,5.19170243211033,5.0699539663657,5.07865028534746,30012.6985391694,0.0,1.0
2011-04-06,5.96,5.96,5.8399,5.85,40100,5.18300611312857,5.18300611312857,5.07856332215764,5.08734660432922,46111.464039107,0.0,1.0
2011-04-07,5.87,5.95,5.848,5.92,6300,5.10473924229274,5.17430979414681,5.08560734053287,5.14822083720154,7244.44447497192,0.0,1.0
2011-04-08,5.7635,5.85,5.601,5.85,17000,5.012123445137,5.08734660432922,4.87080826168341,5.08734660432922,19548.50096421,0.0,1.0
2011-04-11,5.67,5.76,5.62,5.76,5400,4.93081286265755,5.00907973349339,4.88733126774876,5.00907973349339,6209.52383569022,0.0,1.0
2011-04-12,5.79,5.86,5.67,5.86,5200,5.03516869043866,5.09604292331098,4.93081286265755,5.09604292331098,5979.5414714054,0.0,1.0
2011-04-13,5.75,6.0,5.75,5.84,16900,5.00038341451163,5.21779138905561,5.00038341451163,5.07865028534746,19433.5097820675,0.0,1.0
2011-04-14,5.66,5.78,5.64,5.78,13200,4.92211654367579,5.0264723714569,4.90472390571227,5.0264723714569,15178.8360427983,0.0,1.0
2011-04-15,5.59,5.62,5.52,5.62,7300,4.86124231080348,4.88733126774876,4.80036807793116,4.88733126774876,8394.35629639604,0.0,1.0
2011-04-18,5.56,5.5888,5.53,5.57,4300,4.8351533538582,4.86019875252567,4.80906439691292,4.84384967283996,4944.62083212369,0.0,1.0
2011-04-19,5.71,5.72,5.62,5.63,5200,4.96559813858459,4.97429445756635,4.88733126774876,4.89602758673051,5979.5414714054,0.0,1.0
2011-04-20,5.7699,5.86,5.69,5.69,5200,5.01768908928533,5.09604292331098,4.94820550062107,4.94820550062107,5979.54147140539,0.0,1.0
2011-04-21,5.73,5.76,5.56,5.76,30500,4.98299077654811,5.00907973349339,4.8351533538582,5.00907973349339,35072.3105534355,0.0,1.0
2011-04-25,5.62,5.67,5.62,5.67,2500,4.88733126774876,4.93081286265755,4.88733126774876,4.93081286265755,2874.77955356028,0.0,1.0
2011-04-26,5.6,5.683,5.6,5.62,9400,4.86993862978524,4.94211807733384,4.86993862978524,4.88733126774876,10809.1711213867,0.0,1.0
2011-04-27,5.5,5.636,5.4894,5.636,34000,4.78297543996764,4.90124537811957,4.77375734184698,4.90124537811957,39097.0019284199,0.0,1.0
2011-04-28,5.64,5.88,5.45,5.5299,152000,4.90472390571227,5.1134355612745,4.73949384505885,4.8089774337231,174786.596856466,0.0,1.0
2011-04-29,5.65,5.85,5.57,5.67,110000,4.91342022469403,5.08734660432922,4.84384967283996,4.93081286265755,126490.300356653,0.0,1.0
2011-05-02,5.61,5.65,5.56,5.65,5100,4.878634948767,4.91342022469403,4.8351533538582,4.91342022469403,5864.55028926298,0.0,1.0
2011-05-03,5.6,5.65,5.43,5.61,42000,4.86993862978524,4.91342022469403,4.72210120709533,4.878634948767,48296.2964998128,0.0,1.0
2011-05-04,6.01,6.11,5.64,5.66,228700,5.22648770803737,5.31345089785496,4.90472390571227,4.92211654367579,262984.833559695,0.0,1.0
2011-05-05,6.1,6.15,5.85,6.01,86900,5.3047545788732,5.348236173782,5.08734660432922,5.22648770803737,99927.3372817557,0.0,1.0
2011-05-06,6.4359,6.59,6.01,6.07,68000,5.5968639334705,5.73087420897941,5.22648770803737,5.27866562192793,78194.0038568398,0.0,1.0
2011-05-09,6.05,6.4,6.05,6.4,14000,5.26127298396441,5.56564414832598,5.26127298396441,5.56564414832598,16098.7654999376,0.0,1.0
2011-05-10,6.01,6.12,5.99,6.08,22200,5.22648770803737,5.32214721683672,5.20909507007385,5.28736194090969,25528.0424356153,0.0,1.0
2011-05-11,6.47,7.19,6.2,6.25,115800,5.6265183811983,6.25265334788497,5.3917177686908,5.43519936359959,133159.788920913,0.0,1.0
2011-05-12,6.5,6.65,6.45,6.54,45400,5.65260733814358,5.78305212286997,5.60912574323478,5.68739261407061,52205.9966926548,0.0,1.0
2011-05-13,6.52,6.89,6.52,6.7,18000,5.6699999761071,5.99176377843219,5.6699999761071,5.82653371777876,20698.4127856341,0.0,1.0
2011-05-16,6.78,6.85,6.6,6.6,45000,5.89610426963284,5.95697850250515,5.73957052796117,5.73957052796117,51746.0319640852,0.0,1.0
2011-05-17,6.66,6.91,6.45,6.83,52600,5.79174844185173,6.00915641639571,5.60912574323478,5.93958586454164,60485.3618069084,0.0,1.0
2011-05-18,6.65,6.65,6.53,6.63,14700,5.78305212286997,5.78305212286997,5.67869629508886,5.76565948490645,16903.7037749345,0.0,1.0
2011-05-19,6.57,6.7,6.5,6.6,15600,5.71348157101589,5.82653371777876,5.65260733814358,5.73957052796117,17938.6244142162,0.0,1.0
2011-05-20,6.61,6.69,6.59,6.59,15500,5.74826684694293,5.81783739879701,5.73087420897941,5.73087420897941,17823.6332320738,0.0,1.0
2011-05-23,6.56,6.63,6.5,6.63,10300,5.70478525203413,5.76565948490645,5.65260733814358,5.76565948490645,11844.0917606684,0.0,1.0
2011-05-24,6.51,6.65,6.48,6.53,18200,5.66130365712534,5.78305212286997,5.63521470018006,5.67869629508886,20928.3951499189,0.0,1.0
2011-05-25,6.47,6.48,6.47,6.48,300,5.6265183811983,5.63521470018006,5.6265183811983,5.63521470018006,344.973546427234,0.0,1.0
2011-05-26,6.42,6.46,6.37,6.37,4800,5.5830367862895,5.61782206221654,5.53955519138071,5.53955519138071,5519.57674283575,0.0,1.0
2011-05-27,6.3,6.5,6.3,6.38,17200,5.47868095850839,5.65260733814358,5.47868095850839,5.54825151036247,19778.4833284948,0.0,1.0
2011-05-31,6.56,6.65,6.28,6.29,31200,5.70478525203413,5.78305212286997,5.46128832054487,5.46998463952663,35877.2488284324,0.0,1.0
2011-06-01,6.88,7.0,6.62,6.62,53000,5.98306745945043,6.08742328723155,5.75696316592469,5.75696316592469,60945.3265354781,0.0,1.0
2011-06-02,6.77,6.9516,6.76,6.95,9100,5.88740795065108,6.04533310335983,5.87871163166932,6.04394169232275,10464.1975749594,0.0,1.0
2011-06-03,6.85,6.88,6.64,6.76,17000,5.95697850250515,5.98306745945043,5.77435580388821,5.87871163166932,19548.50096421,0.0,1.0
2011-06-06,6.64,6.96,6.64,6.942,16300,5.77435580388821,6.05263801130451,5.77435580388821,6.03698463713734,18743.5626892131,0.0,1.0
2011-06-07,6.69,6.88,6.66,6.67,14700,5.81783739879701,5.98306745945043,5.79174844185173,5.80044476083349,16903.7037749345,0.0,1.0
2011-06-08,6.49,6.67,6.35,6.58,12300,5.64391101916182,5.80044476083349,5.52216255341719,5.72217788999765,14143.9154035166,0.0,1.0
2011-06-09,6.68,6.789,6.47,6.47,17200,5.80914107981525,5.90393095671642,5.6265183811983,5.6265183811983,19778.4833284948,0.0,1.0
2011-06-10,6.51,6.67,6.4,6.63,18900,5.66130365712534,5.80044476083349,5.56564414832598,5.76565948490645,21733.3334249158,0.0,1.0
2011-06-13,6.58,6.61,6.4,6.45,6600,5.72217788999765,5.74826684694293,5.56564414832598,5.60912574323478,7589.41802139916,0.0,1.0
2011-06-14,6.45,6.58,6.44,6.52,6200,5.60912574323478,5.72217788999765,5.60042942425302,5.6699999761071,7129.45329282951,0.0,1.0
2011-06-15,6.54,7.0,6.34,6.5,22900,5.68739261407061,6.08742328723155,5.51346623443543,5.65260733814358,26332.9807106123,0.0,1.0
2011-06-16,6.63,6.79,6.33,6.33,20000,5.76565948490645,5.9048005886146,5.50476991545367,5.50476991545367,22998.2364284823,0.0,1.0
2011-06-17,6.73,6.73,6.73,6.73,700,5.85262267472404,5.85262267472404,5.85262267472404,5.85262267472404,804.938274996881,0.0,1.0
2011-06-20,6.5,6.63,6.45,6.63,6400,5.65260733814358,5.76565948490645,5.60912574323478,5.76565948490645,7359.43565711433,0.0,1.0
2011-06-21,6.47,6.56,6.44,6.48,3600,5.6265183811983,5.70478525203413,5.60042942425302,5.63521470018006,4139.68255712681,0.0,1.0
2011-06-22,6.71,7.04,6.56,6.71,40200,5.83523003676052,6.12220856315858,5.70478525203413,5.83523003676052,46226.4552212495,0.0,1.0
2011-06-23,6.72,6.88,6.66,6.7,15300,5.84392635574228,5.98306745945043,5.79174844185173,5.82653371777876,17593.650867789,0.0,1.0
2011-06-24,6.78,6.82,6.74,6.75,13900,5.89610426963284,5.93088954555988,5.8613189937058,5.87001531268756,15983.7743177952,0.0,1.0
2011-06-27,6.7,6.78,6.67,6.78,4100,5.82653371777876,5.89610426963284,5.80044476083349,5.89610426963284,4714.63846783888,0.0,1.0
2011-06-28,6.78,6.78,6.7,6.71,7500,5.89610426963284,5.89610426963284,5.82653371777876,5.83523003676052,8624.33866068086,0.0,1.0
2011-06-29,6.76,6.83,6.65,6.81,7100,5.87871163166932,5.93958586454164,5.78305212286997,5.92219322657812,8164.37393211122,0.0,1.0
2011-06-30,6.7568,6.82,6.71,6.71,8900,5.87592880959516,5.93088954555988,5.83523003676052,5.83523003676052,10234.2152106746,0.0,1.0
2011-07-01,6.65,6.81,6.58,6.6401,10900,5.78305212286997,5.92219322657812,5.72217788999765,5.77444276707803,12534.0388535229,0.0,1.0
2011-07-05,6.72,6.82,6.62,6.71,9100,5.84392635574228,5.93088954555988,5.75696316592469,5.83523003676052,10464.1975749595,0.0,1.0
2011-07-06,6.68,6.68,6.6199,6.65,2600,5.80914107981525,5.80914107981525,5.75687620273487,5.78305212286997,2989.7707357027,0.0,1.0
2011-07-07,6.69,6.776,6.69,6.77,3400,5.81783739879701,5.89262574204014,5.81783739879701,5.88740795065108,3909.70019284199,0.0,1.0
2011-07-08,6.78,6.78,6.71,6.71,1100,5.89610426963284,5.89610426963284,5.83523003676052,5.83523003676052,1264.90300356653,0.0,1.0
2011-07-11,6.8,6.8692,6.74,6.79,23000,5.91349690759636,5.97367543495013,5.8613189937058,5.9048005886146,26447.9718927546,0.0,1.0
2011-07-12,7.05,7.4,6.736,6.84,59900,6.13090488214034,6.43527604650192,5.8578404661131,5.9482821835234,68879.7181033045,0.0,1.0
2011-07-13,7.18,7.3,7.07,7.19,40800,6.24395702890321,6.34831285668433,6.14829752010386,6.25265334788497,46916.4023141039,0.0,1.0
2011-07-14,7.08,7.1199,7.07,7.07,7300,6.15699383908562,6.19169215182284,6.14829752010386,6.14829752010386,8394.35629639604,0.0,1.0
2011-07-15,6.82,7.03,6.71,7.02,16100,5.93088954555988,6.11351224417682,5.83523003676052,6.10481592519506,18513.5803249282,0.0,1.0
2011-07-18,6.891,7.062,6.81,6.89,25300,5.99263341033037,6.14134046491845,5.92219322657812,5.99176377843219,29092.7690820301,0.0,1.0
2011-07-19,7.46,8.05,6.87,6.87,102200,6.48745396039248,7.00053678031628,5.97437114046867,5.97437114046867,117520.988149544,0.0,1.0
2011-07-20,7.57,7.8,7.37,7.37,69200,6.58311346919183,6.78312880577229,6.40918708955664,6.40918708955664,79573.8980425487,0.0,1.0
2011-07-21,7.48,7.5792,7.45,7.51,10800,6.50484659835599,6.59111408265505,6.47875764141072,6.53093555530127,12419.0476713804,0.0,1.0
2011-07-22,7.51,7.5684,7.45,7.5,2800,6.53093555530127,6.58172205815475,6.47875764141072,6.52223923631951,3219.75309998752,0.0,1.0
2011-07-25,7.38,7.51,7.27,7.51,10000,6.4178834085384,6.53093555530127,6.32222389973905,6.53093555530127,11499.1182142412,0.0,1.0
2011-07-26,7.4,7.4,7.23,7.29,7100,6.43527604650192,6.43527604650192,6.28743862381201,6.33961653770257,8164.37393211122,0.0,1.0
2011-07-27,7.2,7.429,7.2,7.35,12700,6.26134966686673,6.46049537154902,6.26134966686673,6.39179445159312,14603.8801320863,0.0,1.0
2011-07-28,7.3,7.35,6.96,7.01,6800,6.34831285668433,6.39179445159312,6.05263801130451,6.0961196062133,7819.40038568398,0.0,1.0
2011-07-29,7.51,7.51,7.34,7.34,46100,6.53093555530127,6.53093555530127,6.38309813261136,6.38309813261136,53010.9349676517,0.0,1.0
2011-08-01,7.55,7.69,7.5,7.5,21700,6.56572083122831,6.68746929697294,6.52223923631951,6.52223923631951,24953.0865249033,0.0,1.0
2011-08-02,7.51,7.59,7.44,7.59,19900,6.53093555530127,6.60050610715535,6.47006132242896,6.60050610715535,22883.2452463399,0.0,1.0
2011-08-03,7.496,7.6,7.38,7.6,20200,6.51876070872681,6.60920242613711,6.4178834085384,6.60920242613711,23228.2187927671,0.0,1.0
2011-08-04,7.162,7.51,7.05,7.49,23000,6.22830365473605,6.53093555530127,6.13090488214034,6.51354291733775,26447.9718927546,0.0,1.0
2011-08-05,6.9,7.25,6.38,7.1,50700,6.00046009741395,6.30483126177553,5.54825151036247,6.17438647704914,58300.5293462026,0.0,1.0
2011-08-08,6.4,6.74,6.308,6.74,18000,5.56564414832598,5.8613189937058,5.4856380136938,5.8613189937058,20698.4127856341,0.0,1.0
2011-08-09,5.95,6.3855,5.5,6.36,80500,5.17430979414681,5.55303448580243,4.78297543996764,5.53085887239895,92567.9016246413,0.0,1.0
2011-08-10,5.31,5.85,5.13,5.76,57300,4.61774537931421,5.08734660432922,4.46121163764255,5.00907973349339,65889.9473676019,0.0,1.0
2011-08-11,6.73,6.74,5.51,5.51,154300,5.85262267472404,5.8613189937058,4.7916717589494,4.7916717589494,177431.394045741,0.0,1.0
2011-08-12,6.52,6.94,6.4329,6.94,46600,5.6699999761071,6.03524537334099,5.59425503777597,6.03524537334099,53585.8908783637,0.0,1.0
2011-08-15,6.178,6.6,6.01,6.6,39400,5.37258586693093,5.73957052796117,5.22648770803737,5.73957052796117,45306.5257641101,0.0,1.0
2011-08-16,6.1,6.279,6.0,6.24,16000,5.3047545788732,5.4604186886467,5.21779138905561,5.42650304461784,18398.5891427859,0.0,1.0
2011-08-17,6.05,6.23,6.01,6.23,4500,5.26127298396441,5.41780672563608,5.22648770803737,5.41780672563608,5174.60319640851,0.0,1.0
2011-08-18,5.8,6.298,5.51,5.98,45100,5.04386500942042,5.47694169471204,4.7916717589494,5.20039875109209,51861.0231462276,0.0,1.0
2011-08-19,5.9,6.01,5.5,5.61,35600,5.13082819923802,5.22648770803737,4.78297543996764,4.878634948767,40936.8608426985,0.0,1.0
2011-08-22,5.86,5.99,5.8,5.87,13500,5.09604292331098,5.20909507007385,5.04386500942042,5.10473924229274,15523.8095892255,0.0,1.0
2011-08-23,5.89,6.09,5.82,5.82,7000,5.12213188025626,5.29605825989144,5.06125764738394,5.06125764738394,8049.3827499688,0.0,1.0
2011-08-24,5.73,5.89,5.7,5.85,17000,4.98299077654811,5.12213188025626,4.95690181960283,5.08734660432922,19548.50096421,0.0,1.0
2011-08-25,6.17,6.39,5.88,5.88,30000,5.36562881174552,5.55694782934422,5.1134355612745,5.1134355612745,34497.3546427234,0.0,1.0
2011-08-26,6.26,6.43,6.02,6.02,4900,5.44389568258135,5.59173310527126,5.23518402701913,5.23518402701913,5634.56792497817,0.0,1.0
2011-08-29,6.36,6.505,6.22,6.29,2700,5.53085887239895,5.65695549763446,5.40911040665432,5.46998463952663,3104.76191784511,0.0,1.0
2011-08-30,6.24,6.47,6.18,6.35,8000,5.42650304461784,5.6265183811983,5.37432513072728,5.52216255341719,9199.29457139291,0.0,1.0
2011-08-31,6.24,6.32,6.031,6.21,5800,5.42650304461784,5.49607359647191,5.24474997789906,5.40041408767256,6669.48856425986,0.0,1.0
2011-09-01,6.08,6.2512,6.08,6.22,3800,5.28736194090969,5.4362429218774,5.28736194090969,5.40911040665432,4369.66492141163,0.0,1.0
2011-09-02,5.7,6.309,5.6501,5.6501,8300,4.95690181960283,5.48650764559197,4.91350718788385,4.91350718788385,9544.26811782015,0.0,1.0
2011-09-06,5.63,5.72,5.63,5.63,3700,4.89602758673051,4.97429445756635,4.89602758673051,4.89602758673051,4254.67373926923,0.0,1.0
2011-09-07,5.98,5.983,5.63,5.74,18600,5.20039875109209,5.20300764678662,4.89602758673051,4.99168709552987,21388.3598784885,0.0,1.0
2011-09-08,6.04,6.13,5.9,5.91,8100,5.25257666498265,5.33084353581848,5.13082819923802,5.13952451821978,9314.28575353533,0.0,1.0
2011-09-09,5.77,6.12,5.76,5.96,10800,5.01777605247514,5.32214721683672,5.00907973349339,5.18300611312857,12419.0476713805,0.0,1.0
2011-09-12,5.79,6.01,5.61,5.8,28100,5.03516869043866,5.22648770803737,4.878634948767,5.04386500942042,32312.5221820177,0.0,1.0
2011-09-13,5.7,5.869,5.611,5.83,14400,4.97864261705723,5.12625500342261,4.90090591654528,5.09219060656906,16486.4213628806,0.025,1.0
2011-09-14,5.963,6.12,5.79,5.84,25600,5.20835893430039,5.34548996778776,5.05725276364234,5.10092506730074,29309.19353401,0.0,1.0
2011-09-15,5.99,6.184,5.99,6.04,28500,5.23194197827593,5.40139051647051,5.23194197827593,5.27561428193433,32629.3756140345,0.0,1.0
2011-09-16,6.01,6.1,5.96,6.08,14300,5.24941089973929,5.3280210463244,5.20573859608089,5.31055212486104,16371.9323256384,0.0,1.0
2011-09-19,5.87,5.95,5.87,5.95,1500,5.12712844949578,5.19700413534921,5.12712844949578,5.19700413534921,1717.33555863339,0.0,1.0
2011-09-20,5.91,6.0,5.823,5.98,13700,5.16206629242249,5.24067643900761,5.08607648405688,5.22320751754425,15684.998102185,0.0,1.0
2011-09-21,5.88,6.01,5.75,5.9,7700,5.13586291022746,5.24941089973929,5.02231492071563,5.15333183169082,8815.65586765142,0.0,1.0
2011-09-22,5.79,5.94,5.52,5.94,25300,5.05725276364234,5.18826967461753,4.821422323887,5.18826967461753,28965.7264222833,0.0,1.0
2011-09-23,5.63,5.78,5.51,5.78,36800,4.91750139193547,5.04851830291066,4.81268786315532,5.04851830291066,42131.9657051393,0.0,1.0
2011-09-26,5.7,5.71,5.52,5.53,12100,4.97864261705723,4.98737707778891,4.821422323887,4.83015678461868,13853.1735063094,0.0,1.0
2011-09-27,5.75,5.79,5.56,5.73,19500,5.02231492071563,5.05725276364234,4.85636016681372,5.00484599925227,22325.3622622341,0.0,1.0
2011-09-28,5.61,6.01,5.61,5.93,63500,4.90003247047211,5.24941089973929,4.90003247047211,5.17953521388585,72700.5386488138,0.0,1.0
2011-09-29,5.8,5.88,5.55,5.55,11300,5.06598722437402,5.13586291022746,4.84762570608204,4.84762570608204,12937.2612083716,0.0,1.0
2011-09-30,5.691,5.8135,5.66,5.8,4500,4.97078160239872,5.07777874636179,4.94370477413051,5.06598722437402,5152.00667590018,0.0,1.0
2011-10-03,5.32,5.69,5.28,5.69,14400,4.64673310925341,4.96990815632555,4.6117952663267,4.96990815632555,16486.4213628806,0.0,1.0
2011-10-04,5.05,5.35,4.98,5.26,46800,4.41090266949807,4.67293649144845,4.34976144437632,4.59432634486334,53580.8694293619,0.0,1.0
2011-10-05,5.02,5.253,5.02,5.12,52200,4.38469928730303,4.58821222235116,4.38469928730303,4.47204389461983,59763.2774404422,0.0,1.0
2011-10-06,5.15,5.24,5.01,5.01,46400,4.49824727681486,4.57685742339998,4.37596482657135,4.37596482657135,53122.9132803931,0.0,1.0
2011-10-07,5.15,5.267,5.0,5.23,7900,4.49824727681486,4.60044046737551,4.36723036583967,4.5681229626683,9044.63394213589,0.0,1.0
2011-10-10,5.1029,5.29,5.02,5.26,29100,4.45710796676865,4.62052972705837,4.38469928730303,4.59432634486334,33316.3098374879,0.0,1.0
2011-10-11,5.12,5.3,5.0,5.09,6300,4.47204389461983,4.62926418779005,4.36723036583967,4.44584051242479,7212.80934626025,0.0,1.0
2011-10-12,5.3,5.35,5.12,5.15,17200,4.62926418779005,4.67293649144845,4.47204389461983,4.49824727681486,19692.1144056629,0.0,1.0
2011-10-13,5.3,5.33,5.22,5.29,21300,4.62926418779005,4.65546756998509,4.55938850193662,4.62052972705837,24386.1649325942,0.0,1.0
2011-10-14,5.3499,5.35,5.16,5.24,11800,4.67284914684113,4.67293649144845,4.50698173754654,4.57685742339998,13509.7063945827,0.0,1.0
2011-10-17,5.3,5.36,5.19,5.21,15300,4.62926418779005,4.68167095218013,4.53318511974158,4.55065404120494,17516.8226980606,0.0,1.0
2011-10-18,5.42,5.46,5.15,5.15,20500,4.73407771657021,4.76901555949692,4.49824727681486,4.49824727681486,23470.2526346564,0.0,1.0
2011-10-19,5.4,5.46,5.3,5.32,15200,4.71660879510685,4.76901555949692,4.62926418779005,4.64673310925341,17402.3336608184,0.0,1.0
2011-10-20,5.54,5.61,5.32,5.4,8400,4.83889124535036,4.90003247047211,4.64673310925341,4.71660879510685,9617.07912834701,0.0,1.0
2011-10-21,5.74,5.89,5.63,5.63,20900,5.01358045998395,5.14459737095914,4.91750139193547,4.91750139193547,23928.2087836253,0.0,1.0
2011-10-24,6.15,6.15,5.82,5.82,46500,5.3716933499828,5.3716933499828,5.08345614583738,5.08345614583738,53237.4023176352,0.0,1.0
2011-10-25,6.32,6.35,5.7629,5.79,23600,5.52017918242135,5.54638256461639,5.03358237505949,5.05725276364234,27019.4127891654,0.0,1.0
2011-10-26,6.42,6.65,6.37,6.62,45800,5.60752378973814,5.80841638656677,5.56385148607974,5.78221300437173,52435.9790569397,0.0,1.0
2011-10-27,6.26,6.45,6.16,6.31,13700,5.46777241803127,5.63372717193318,5.38042781071448,5.51144472168967,15684.998102185,0.0,1.0
2011-10-28,6.13,6.3,6.09,6.12,7400,5.35422442851944,5.50271026095799,5.31928658559272,5.34548996778776,8472.18875592475,0.0,1.0
2011-10-31,6.0,6.51,5.91,6.51,17900,5.24067643900761,5.68613393632326,5.16206629242249,5.68613393632326,20493.5376663585,0.0,1.0
2011-11-01,5.9,6.008,5.76,6.008,23000,5.15333183169082,5.24766400759295,5.0310493814473,5.24766400759295,26332.478565712,0.0,1.0
2011-11-02,6.12,6.12,6.0,6.06,3400,5.34548996778776,5.34548996778776,5.24067643900761,5.29308320339768,3892.6272662357,0.0,1.0
2011-11-03,6.0,6.15,6.0,6.15,7900,5.24067643900761,5.3716933499828,5.24067643900761,5.3716933499828,9044.63394213587,0.0,1.0
2011-11-04,6.0,6.0,5.9406,6.0,12700,5.24067643900761,5.24067643900761,5.18879374226143,5.24067643900761,14540.1077297627,0.0,1.0
2011-11-07,5.89,5.99,5.75,5.97,6300,5.14459737095914,5.23194197827593,5.02231492071563,5.21447305681257,7212.80934626025,0.0,1.0
2011-11-08,6.0,6.0,5.7701,5.88,5800,5.24067643900761,5.24067643900761,5.0398711867863,5.13586291022746,6640.36416004912,0.0,1.0
2011-11-09,6.082,6.11,6.0,6.0,11200,5.31229901700738,5.33675550705608,5.24067643900761,5.24067643900761,12822.7721711293,0.0,1.0
2011-11-10,6.19,6.49,5.82,5.97,98000,5.40663119290952,5.6686650148599,5.08345614583738,5.21447305681257,112199.256497382,0.0,1.0
2011-11-11,6.4,6.49,6.23,6.23,29500,5.59005486827478,5.6686650148599,5.44156903583623,5.44156903583623,33774.2659864568,0.0,1.0
2011-11-14,6.25,6.44,6.23,6.28,35200,5.45903795729959,5.6249927112015,5.44156903583623,5.48524133949463,40300.1411092637,0.0,1.0
2011-11-15,6.23,6.25,6.15,6.24,46400,5.44156903583623,5.45903795729959,5.3716933499828,5.45030349656791,53122.913280393,0.0,1.0
2011-11-16,6.15,6.232,6.15,6.17,30200,5.3716933499828,5.44331592798257,5.3716933499828,5.38916227144616,34575.6892471523,0.0,1.0
2011-11-17,6.2,6.27,6.15,6.15,53400,5.4153656536412,5.47650687876295,5.3716933499828,5.3716933499828,61137.1458873488,0.0,1.0
2011-11-18,6.21,6.29,6.175,6.22,10700,5.42410011437287,5.49397580022631,5.393529501812,5.43283457510455,12250.3269849182,0.0,1.0
2011-11-21,6.21,6.21,6.03,6.15,20600,5.42410011437287,5.42410011437287,5.26687982120265,5.3716933499828,23584.7416718986,0.0,1.0
2011-11-22,6.0,6.2175,6.0,6.15,94700,5.24067643900761,5.43065095992163,5.24067643900761,5.3716933499828,108421.118268388,0.0,1.0
2011-11-23,6.06,6.146,5.8,6.0,28600,5.29308320339768,5.36819956569013,5.06598722437402,5.24067643900761,32743.8646512767,0.0,1.0
2011-11-25,5.96,6.119,5.75,5.75,5700,5.20573859608089,5.34461652171459,5.02231492071563,5.02231492071563,6525.8751228069,0.0,1.0
2011-11-28,6.24,6.25,5.87,6.13,24700,5.45030349656791,5.45903795729959,5.12712844949578,5.35422442851944,28278.7921988299,0.0,1.0
2011-11-29,6.1,6.24,6.011,6.24,29700,5.3280210463244,5.45030349656791,5.25028434581246,5.45030349656791,34003.2440609412,0.0,1.0
2011-11-30,6.07,6.23,6.07,6.23,14200,5.30181766412936,5.44156903583623,5.30181766412936,5.44156903583623,16257.4432883961,0.0,1.0
2011-12-01,6.1,6.19,6.0601,6.19,9900,5.3280210463244,5.40663119290952,5.293170548005,5.40663119290952,11334.4146869804,0.0,1.0
2011-12-02,6.1,6.2,6.06,6.1,22000,5.3280210463244,5.4153656536412,5.29308320339768,5.3280210463244,25187.5881932898,0.0,1.0
2011-12-05,6.15,6.24,6.08,6.2,21700,5.3716933499828,5.45030349656791,5.31055212486104,5.4153656536412,24844.1210815631,0.0,1.0
2011-12-06,6.15,6.19,6.05,6.19,5200,5.3716933499828,5.40663119290952,5.284348742666,5.40663119290952,5953.42993659577,0.0,1.0
2011-12-07,6.2,6.25,6.14,6.25,55200,5.4153656536412,5.45903795729959,5.36295888925112,5.45903795729959,63197.9485577089,0.0,1.0
2011-12-08,6.0984,6.2,6.09,6.2,14100,5.32662353260733,5.4153656536412,5.31928658559272,5.4153656536412,16142.9542511539,0.0,1.0
2011-12-09,6.07,6.15,5.96,6.12,3500,5.30181766412936,5.3716933499828,5.20573859608089,5.34548996778776,4007.11630347792,0.0,1.0
2011-12-12,5.95,6.06,5.93,6.06,6600,5.19700413534921,5.29308320339768,5.17953521388585,5.29308320339768,7556.27645798694,0.0,1.0
2011-12-13,5.98,6.03,5.841,5.99,9400,5.24504366937345,5.28889854955216,5.12312710247664,5.25381464540919,10717.1652980184,0.025,1.0
2011-12-14,5.9592,6.02,5.82,5.92,5300,5.22680003921911,5.28012757351642,5.10470805280158,5.192417813159,6042.65702973375,0.0,1.0
2011-12-15,5.72,6.01,5.72,5.99,60600,5.01699829244417,5.27135659748067,5.01699829244417,5.25381464540919,69091.5124531821,0.0,1.0
2011-12-16,5.7,5.8,5.52,5.72,27700,4.99945634037269,5.0871661007301,4.84157877172934,5.01699829244417,31581.4339101179,0.0,1.0
2011-12-19,5.71,5.84,5.68,5.77,32400,5.00822731640843,5.12225000487307,4.9819143883012,5.06085317262288,36940.0165591271,0.0,1.0
2011-12-20,5.55,5.727,5.48,5.71,15600,4.86789169983656,5.02313797566919,4.80649486758637,5.00822731640843,17785.933898839,0.0,1.0
2011-12-21,5.5,5.61,5.27,5.46,29200,4.82403681965785,4.92051755605101,4.6223043708358,4.78895291551489,33291.6198619294,0.0,1.0
2011-12-22,5.75,5.8,5.44,5.68,7000,5.04331122055139,5.0871661007301,4.77141096344341,4.9819143883012,7980.86777512006,0.0,1.0
2011-12-23,5.866,5.88,5.64,5.77,10800,5.14505454256599,5.15733390901603,4.94683048415824,5.06085317262288,12313.3388530424,0.0,1.0
2011-12-27,5.84,5.9757,5.74,5.8,24100,5.12225000487307,5.24127214967808,5.03454024451565,5.0871661007301,27476.9876257705,0.0,1.0
2011-12-28,5.72,5.94,5.7,5.81,8900,5.01699829244417,5.20995976523048,4.99945634037269,5.09593707676584,10147.1033140812,0.0,1.0
2011-12-29,5.69,5.82,5.615,5.82,10400,4.99068536433694,5.10470805280158,4.92490304406888,5.10470805280158,11857.2892658927,0.0,1.0
2011-12-30,5.55,5.74,5.495,5.74,4600,4.86789169983656,5.03454024451565,4.81965133163998,5.03454024451565,5244.57025222175,0.0,1.0
2012-01-03,5.6,5.84,5.46,5.68,28600,4.91174658001527,5.12225000487307,4.78895291551489,4.9819143883012,32607.5454812048,0.0,1.0
2012-01-04,5.62,5.76,5.6,5.64,9300,4.92928853208675,5.05208219658713,4.91174658001527,4.94683048415824,10603.1529012309,0.0,1.0
2012-01-05,5.75,5.75,5.67,5.68,600,5.04331122055139,5.04331122055139,4.97314341226546,4.9819143883012,684.074380724577,0.0,1.0
2012-01-06,5.75,5.75,5.65,5.69,9100,5.04331122055139,5.04331122055139,4.95560146019398,4.99068536433694,10375.1281076561,0.0,1.0
2012-01-09,5.8001,5.89,5.75,5.75,10100,5.08725381049046,5.16610488505177,5.04331122055139,5.04331122055139,11515.2520755304,0.0,1.0
2012-01-10,5.92,5.93,5.81,5.81,6800,5.192417813159,5.20118878919474,5.09593707676584,5.09593707676584,7752.84298154519,0.0,1.0
2012-01-11,5.96,6.15,5.9,5.9,29900,5.22750171730197,5.39415026198106,5.17487586108752,5.17487586108752,34089.7066394413,0.0,1.0
2012-01-12,6.1,6.1,5.95,5.98,10200,5.35029538180235,5.35029538180235,5.21873074126622,5.24504366937345,11629.2644723178,0.0,1.0
2012-01-13,6.16,6.16,5.95,6.05,18100,5.4029212380168,5.4029212380168,5.21873074126622,5.30644050162364,20636.2438185247,0.0,1.0
2012-01-17,6.1,6.15,6.1,6.15,500,5.35029538180235,5.39415026198106,5.35029538180235,5.39415026198106,570.061983937146,0.0,1.0
2012-01-18,6.04,6.13,5.95,6.13,14900,5.2976695255879,5.37660830990957,5.21873074126622,5.37660830990957,16987.847121327,0.0,1.0
2012-01-19,6.04,6.04,5.99,6.04,19800,5.2976695255879,5.2976695255879,5.25381464540919,5.2976695255879,22574.454563911,0.0,1.0
2012-01-20,6.08,6.08,6.0008,6.04,12800,5.33275342973086,5.33275342973086,5.26328729952779,5.2976695255879,14593.586788791,0.0,1.0
2012-01-23,6.08,6.08,6.0418,6.08,4300,5.33275342973086,5.33275342973086,5.29924830127433,5.33275342973086,4902.53306185947,0.0,1.0
2012-01-24,6.08,6.09,5.98,6.08,10500,5.33275342973086,5.34152440576661,5.24504366937345,5.33275342973086,11971.3016626801,0.0,1.0
2012-01-25,6.34,6.34,5.95,6.02,156000,5.56079880666015,5.56079880666015,5.21873074126622,5.28012757351642,177859.33898839,0.0,1.0
2012-01-26,6.36,6.49,6.12,6.31,54500,5.57834075873163,5.69236344719627,5.36783733387383,5.53448587855292,62136.756249149,0.0,1.0
2012-01-27,6.5,6.5,6.25,6.31,29700,5.70113442323201,5.70113442323201,5.48186002233847,5.53448587855292,33861.6818458665,0.0,1.0
2012-01-30,6.365,6.38,6.25,6.25,33500,5.5827262467495,5.59588271080311,5.48186002233847,5.48186002233847,38194.1529237888,0.0,1.0
2012-01-31,6.36,6.42,6.16,6.42,13700,5.57834075873163,5.63096661494608,5.4029212380168,5.63096661494608,15619.6983598778,0.0,1.0
2012-02-01,6.35,6.44,6.35,6.4,4500,5.56956978269589,5.64850856701756,5.56956978269589,5.61342466287459,5130.55785543432,0.0,1.0
2012-02-02,6.35,6.35,6.3,6.32,3500,5.56956978269589,5.56956978269589,5.52571490251718,5.54325685458866,3990.43388756002,0.0,1.0
2012-02-03,6.4,6.64,6.33,6.49,20800,5.61342466287459,5.82392808773239,5.5520278306244,5.69236344719627,23714.5785317853,0.0,1.0
2012-02-06,6.46,6.55,6.4,6.43,9000,5.66605051908904,5.74498930341072,5.61342466287459,5.63973759098182,10261.1157108686,0.0,1.0
2012-02-07,6.59,6.68,6.41,6.63,22300,5.78007320755368,5.85901199187536,5.62219563891034,5.81515711169665,25424.7644835968,0.0,1.0
2012-02-08,6.95,6.95,6.58,6.58,30300,6.09582834484038,6.09582834484038,5.77130223151794,5.77130223151794,34545.7562265911,0.0,1.0
2012-02-09,6.64,7.1,6.61,6.96,29400,5.82392808773239,6.2273929853765,5.79761515962517,6.10459932087612,33519.6446555042,0.0,1.0
2012-02-10,6.6,6.7,6.6,6.68,3000,5.78884418358942,5.87655394394684,5.78884418358942,5.85901199187536,3420.37190362288,0.0,1.0
2012-02-13,6.73,6.93,6.6,6.6,44500,5.90286687205407,6.0782863927689,5.78884418358942,5.78884418358942,50735.516570406,0.0,1.0
2012-02-14,6.9129,7.119,6.83,6.85,35600,6.06328802374778,6.24405783984441,5.99057663241148,6.00811858448296,40588.4132563248,0.0,1.0
2012-02-15,6.97,6.98,6.6749,6.85,29800,6.11337029691186,6.12214127294761,5.85453879409713,6.00811858448296,33975.694242654,0.0,1.0
2012-02-16,6.9601,7.07,6.71,6.92,28500,6.10468703063648,6.20108005726928,5.88532491998258,6.06951541673315,32493.5330844173,0.0,1.0
2012-02-17,6.9899,7.03,6.87,6.89,9200,6.13082453922299,6.16599615312631,6.02566053655445,6.04320248862593,10489.1405044435,0.0,1.0
2012-02-21,7.107,7.14,6.99,6.99,40200,6.23353266860152,6.26247688951947,6.13091224898335,6.13091224898335,45832.9835085466,0.0,1.0
2012-02-22,7.05,7.18,6.94,7.15,18300,6.18353810519779,6.29756079366244,6.08705736880464,6.27124786555521,20864.2686120996,0.0,1.0
2012-02-23,7.17,7.21,7.08,7.15,13800,6.28878981762669,6.32387372176966,6.20985103330502,6.27124786555521,15733.7107566653,0.0,1.0
2012-02-24,7.17,7.24,7.16,7.21,26900,6.28878981762669,6.35018664987688,6.28001884159095,6.32387372176966,30669.3347358185,0.0,1.0
2012-02-27,7.2,7.24,7.158,7.18,10900,6.31510274573392,6.35018664987688,6.2782646463838,6.29756079366244,12427.3512498298,0.0,1.0
2012-02-28,7.07,7.25,7.07,7.2,18300,6.20108005726928,6.35895762591263,6.20108005726928,6.31510274573392,20864.2686120996,0.0,1.0
2012-02-29,7.15,7.24,7.02,7.17,11900,6.27124786555521,6.35018664987688,6.15722517709057,6.28878981762669,13567.4752177041,0.0,1.0
2012-03-01,7.24,7.31,7.12,7.21,11100,6.35018664987688,6.41158348212708,6.24493493744799,6.32387372176966,12655.3760434047,0.0,1.0
2012-03-02,7.18,7.3,7.08,7.27,7600,6.29756079366244,6.40281250609133,6.20985103330502,6.37649957798411,8664.94215584462,0.0,1.0
2012-03-05,6.95,7.2,6.9,7.1,45400,6.09582834484038,6.31510274573392,6.05197346466167,6.2273929853765,51761.6281414929,0.0,1.0
2012-03-06,6.96,7.06,6.91,7.0,15700,6.10459932087612,6.19230908123354,6.06074444069741,6.13968322501909,17899.9462956264,0.0,1.0
2012-03-07,7.2,7.2381,6.95,6.9999,23800,6.31510274573392,6.34852016443009,6.09582834484038,6.13959551525873,27134.9504354082,0.0,1.0
2012-03-08,7.4,7.5,6.9,7.35,80800,6.49052226644875,6.57823202680617,6.05197346466167,6.44666738627004,92122.0166042429,0.0,1.0
2012-03-09,7.93,8.2,7.5,7.5,98600,6.95538399634305,7.19220034930807,6.57823202680617,6.57823202680617,112416.223232405,0.0,1.0
2012-03-12,8.58,8.6,7.61,7.9,96300,7.52549743866625,7.54303939073774,6.67471276319932,6.92907106823583,109793.938106294,0.0,1.0
2012-03-13,8.47,8.6,8.39,8.55,91300,7.4290167022731,7.54303939073774,7.35884889398716,7.49918451055903,104093.318266923,0.0,1.0
2012-03-14,8.25,8.5,7.6,8.5,101700,7.23605522948678,7.45532963038032,6.66594178716358,7.45532963038032,115950.607532816,0.0,1.0
2012-03-15,8.2,8.4,7.8,8.15,60700,7.19220034930807,7.36761987002291,6.84136130787841,7.14834546912937,69205.5248499696,0.0,1.0
2012-03-16,8.4,8.65,8.02,8.16,117600,7.398318286148,7.6185063303786,7.06363245891749,7.18693776368663,133522.235972133,0.035,1.0
2012-03-19,8.48,8.5,8.25,8.3,51600,7.46877846030179,7.48639350384024,7.26620545960964,7.31024306845576,58586.2872122625,0.0,1.0
2012-03-20,8.42,8.47,8.32,8.47,32900,7.41593332968645,7.45997093853257,7.32785811199421,7.45997093853257,37354.4350636324,0.0,1.0
2012-03-21,8.36,8.47,8.35,8.41,17400,7.3630881990711,7.45997093853257,7.35428067730188,7.40712580791722,19755.8410366932,0.0,1.0
2012-03-22,8.29,8.4,8.07,8.4,15500,7.30143554668654,7.398318286148,7.10767006776361,7.398318286148,17598.5940269393,0.0,1.0
2012-03-23,8.16,8.2,8.13,8.16,3900,7.18693776368663,7.22216785076352,7.16051519837896,7.18693776368663,4428.03333581053,0.0,1.0
2012-03-26,7.95,8.37,7.71,8.29,84600,7.00197980653293,7.37189572084033,6.79059928407156,7.30143554668654,96054.2615921977,0.0,1.0
2012-03-27,7.714,7.9,7.5009,7.9,43700,6.79412229277925,6.95794219768681,6.60643400387709,6.95794219768681,49616.6812243385,0.0,1.0
2012-03-28,7.69,7.78,7.521,7.77,22400,6.77298424053311,6.85225193645612,6.62413712263323,6.8434444146869,25432.8068518349,0.0,1.0
2012-03-29,7.79,7.86,7.5,7.74,31400,6.86105945822535,6.92271211060991,6.60564132691786,6.81702184937923,35651.3453190899,0.0,1.0
2012-03-30,7.75,7.93,7.73,7.9,14300,6.82582937114845,6.98436476299448,6.80821432761001,6.95794219768681,16236.1222313053,0.0,1.0
2012-04-02,8.245,8.27,7.81,7.82,63500,7.26180169872503,7.28382050314809,6.8786745017638,6.88748202353302,72097.4658522997,0.0,1.0
2012-04-03,8.305,8.3399,8.18,8.33,19600,7.31464682934037,7.34538508031496,7.20455280722508,7.33666563376343,22253.7059953555,0.0,1.0
2012-04-04,8.21,8.26,8.16,8.19,19800,7.23097537253275,7.27501298137887,7.18693776368663,7.2133603289943,22480.7846279612,0.0,1.0
2012-04-05,8.23,8.33,8.16,8.24,21000,7.2485904160712,7.33666563376343,7.18693776368663,7.25739793784042,23843.2564235952,0.0,1.0
2012-04-09,8.13,8.3,7.82,8.03,57500,7.16051519837896,7.31024306845576,6.88748202353302,7.07243998068672,65285.1068741297,0.0,1.0
2012-04-10,8.24,8.25,8.111,8.25,12400,7.25739793784042,7.26620545960964,7.14378090701743,7.26620545960964,14078.8752215514,0.0,1.0
2012-04-11,8.27,8.3,8.171,8.24,40300,7.28382050314809,7.31024306845576,7.19662603763277,7.25739793784042,45756.3444700422,0.0,1.0
2012-04-12,8.32,8.33,8.22,8.22,53800,7.32785811199421,7.33666563376343,7.23978289430197,7.23978289430197,61084.1521709248,0.0,1.0
2012-04-13,8.21,8.25,8.07,8.23,37300,7.23097537253275,7.26620545960964,7.10767006776361,7.2485904160712,42350.1649809571,0.0,1.0
2012-04-16,8.28,8.32,8.13,8.13,22600,7.29262802491731,7.32785811199421,7.16051519837896,7.16051519837896,25659.8854844405,0.0,1.0
2012-04-17,8.25,8.25,8.18,8.25,43100,7.26620545960964,7.26620545960964,7.20455280722508,7.26620545960964,48935.4453265216,0.0,1.0
2012-04-18,8.26,8.33,8.21,8.26,13300,7.27501298137887,7.33666563376343,7.23097537253275,7.27501298137887,15100.7290682769,0.0,1.0
2012-04-19,8.22,8.26,8.19,8.26,12100,7.23978289430197,7.27501298137887,7.2133603289943,7.27501298137887,13738.2572726429,0.0,1.0
2012-04-20,8.27,8.3,8.09,8.25,22700,7.28382050314809,7.31024306845576,7.12528511130206,7.26620545960964,25773.4248007434,0.0,1.0
2012-04-23,8.35,8.35,8.01,8.26,38300,7.35428067730188,7.35428067730188,7.05482493714827,7.27501298137887,43485.5581439855,0.0,1.0
2012-04-24,8.35,8.35,8.3,8.35,24200,7.35428067730188,7.35428067730188,7.31024306845576,7.35428067730188,27476.5145452859,0.0,1.0
2012-04-25,8.15,8.37,8.03,8.37,78300,7.1781302419174,7.37189572084033,7.07243998068672,7.37189572084033,88901.2846651192,0.0,1.0
2012-04-26,8.28,8.28,8.05,8.22,37900,7.29262802491731,7.29262802491731,7.09005502422517,7.23978289430197,43031.4008787742,0.0,1.0
2012-04-27,8.1,8.25,8.1,8.21,63100,7.13409263307129,7.26620545960964,7.13409263307129,7.23097537253275,71643.3085870883,0.0,1.0
2012-04-30,8.2,8.22,8.0,8.08,46000,7.22216785076352,7.23978289430197,7.04601741537905,7.11647758953284,52228.0854993038,0.0,1.0
2012-05-01,8.15,8.21,8.1,8.18,49000,7.1781302419174,7.23097537253275,7.13409263307129,7.20455280722508,55634.2649883888,0.0,1.0
2012-05-02,8.17,8.23,8.11,8.23,65800,7.19574528545585,7.2485904160712,7.14290015484051,7.2485904160712,74708.8701272649,0.0,1.0
2012-05-03,7.99,8.23,7.93,8.212,49000,7.03720989360982,7.2485904160712,6.98436476299448,7.23273687688659,55634.2649883888,0.0,1.0
2012-05-04,7.54,8.02,7.39,8.0,91400,6.64087141399475,7.06363245891749,6.50875858745639,7.04601741537905,103774.935100791,0.0,1.0
2012-05-07,7.76,7.85,7.31,7.59,22000,6.83463689291768,6.91390458884069,6.4382984133026,6.68490902284087,24978.6495866235,0.0,1.0
2012-05-08,7.49,7.751,7.2,7.67,50900,6.59683380514863,6.82671012332538,6.34141567384114,6.75536919699466,57791.5119981426,0.0,1.0
2012-05-09,7.56,7.59,7.16,7.27,34000,6.6584864575332,6.68490902284087,6.30618558676425,6.40306832622571,38603.3675429636,0.0,1.0
2012-05-10,7.69,8.09,7.54,8.09,23000,6.77298424053311,7.12528511130206,6.64087141399475,7.12528511130206,26114.0427496519,0.0,1.0
2012-05-11,7.465,7.699,7.3801,7.6,30400,6.57481500072557,6.78091101012541,6.50003914090486,6.6937165446101,34515.9521560616,0.0,1.0
2012-05-14,7.13,7.42,7.088,7.35,26100,6.27976302145658,6.53518115276407,6.24277143002584,6.4735285003795,29633.7615550397,0.0,1.0
2012-05-15,7.07,7.309,7.0,7.0,54000,6.22691789084123,6.43741766112568,6.16526523845667,6.16526523845667,61311.2308035305,0.0,1.0
2012-05-16,7.2,7.49,7.19,7.2,53400,6.34141567384114,6.59683380514863,6.33260815207192,6.34141567384114,60629.9949057135,0.0,1.0
2012-05-17,7.11,7.33,7.04,7.16,31900,6.26214797791813,6.45591345684105,6.20049532553356,6.30618558676425,36219.0419006041,0.0,1.0
2012-05-18,7.33,7.4,7.11,7.19,43800,6.45591345684105,6.51756610922562,6.26214797791813,6.33260815207192,49730.2205406414,0.0,1.0
2012-05-21,7.09,7.42,7.01,7.39,54300,6.24453293437968,6.53518115276407,6.17407276022589,6.50875858745639,61651.848752439,0.0,1.0
2012-05-22,7.035,7.13,6.83,7.03,30000,6.19609156464895,6.27976302145658,6.01553736837986,6.19168780376434,34061.7948908503,0.0,1.0
2012-05-23,7.04,7.06,6.87,7.01,31000,6.20049532553356,6.21811036907201,6.05076745545676,6.17407276022589,35197.1880538786,0.0,1.0
2012-05-24,7.04,7.15,6.81,7.09,32300,6.20049532553356,6.29737806499502,5.99792232484141,6.24453293437968,36673.1991658155,0.0,1.0
2012-05-25,7.15,7.23,6.84,6.97,20000,6.29737806499502,6.36783823914881,6.02434489014909,6.13884267314899,22707.8632605669,0.0,1.0
2012-05-29,7.24,7.25,6.89,7.22,46200,6.37664576091804,6.38545328268726,6.0683824989952,6.35903071737959,52455.1641319094,0.0,1.0
2012-05-30,7.18,7.22,7.06,7.13,22700,6.32380063030269,6.35903071737959,6.21811036907201,6.27976302145658,25773.4248007434,0.0,1.0
2012-05-31,7.08,7.25,7.03,7.25,24300,6.23572541261046,6.38545328268726,6.19168780376434,6.38545328268726,27590.0538615887,0.0,1.0
2012-06-01,7.07,7.12,6.99,7.08,23900,6.22691789084123,6.27095549968735,6.15645771668744,6.23572541261046,27135.8965963774,0.0,1.0
2012-06-04,7.03,7.11,6.96,7.04,28200,6.19168780376434,6.26214797791813,6.13003515137977,6.20049532553356,32018.0871973992,0.0,1.0
2012-06-05,7.08,7.146,7.06,7.12,15200,6.23572541261046,6.29385505628733,6.21811036907201,6.27095549968735,17257.9760780308,0.0,1.0
2012-06-06,7.29,7.44,7.12,7.12,22200,6.42068336976416,6.55279619630251,6.27095549968735,6.27095549968735,25205.7282192292,0.0,1.0
2012-06-07,7.38,7.45,7.161,7.28,26000,6.49995106568717,6.56160371807174,6.30706633894117,6.41187584799493,29520.2222387369,0.0,1.0
2012-06-08,7.45,7.54,7.31,7.41,90000,6.56160371807174,6.64087141399475,6.4382984133026,6.52637363099484,102185.384672551,0.0,1.0
2012-06-11,7.38,7.54,7.23,7.54,51000,6.49995106568717,6.64087141399475,6.36783823914881,6.64087141399475,57905.0513144455,0.0,1.0
2012-06-12,7.48,7.65,7.33,7.33,50800,6.58802628337941,6.73775415345621,6.45591345684105,6.45591345684105,57677.9726818398,0.0,1.0
2012-06-13,7.63,7.75,7.41,7.41,50500,6.75096543611005,6.8571405150528,6.556311124715,6.556311124715,57075.5403277581,0.035,1.0
2012-06-14,7.77,8.0,7.52,7.59,92300,6.87483636154326,7.07833859618354,6.65363828041253,6.71557374312913,104318.264797071,0.0,1.0
2012-06-15,7.74,7.75,7.626,7.73,95900,6.84829259180758,6.8571405150528,6.74742626681196,6.83944466856235,108387.016186772,0.0,1.0
2012-06-18,7.67,7.7,7.51,7.69,35600,6.78635712909097,6.81290089882666,6.6447903571673,6.80405297558143,40235.430409271,0.0,1.0
2012-06-19,8.08,8.106,7.57,7.65,47500,7.14912198214537,7.17212658258297,6.69787789663867,6.76866128260051,53684.9141696735,0.0,1.0
2012-06-20,8.11,8.18,7.91,8.14,81400,7.17566575188106,7.23760121459767,6.99870728697648,7.20220952161675,91998.9897560299,0.0,1.0
2012-06-21,7.72,8.15,7.49,8.07,75300,6.83059674531712,7.21105744486198,6.62709451067684,7.14027405890015,85104.7165679243,0.0,1.0
2012-06-22,7.3,7.8,7.2942,7.77,1048400,6.45898396901748,6.90138013127895,6.45385217353525,6.87483636154326,1184910.82137864,0.0,1.0
2012-06-25,7.41,7.535,7.11,7.37,99600,6.556311124715,6.66691016528037,6.29087342735812,6.52091943173409,112568.78844841,0.0,1.0
2012-06-26,7.25,7.65,7.21,7.45,44900,6.41474435279133,6.76866128260051,6.37935265981042,6.59170281769592,50746.3714993334,0.0,1.0
2012-06-27,7.4,7.53,7.22,7.22,95100,6.54746320146977,6.66248620365776,6.38820058305564,6.38820058305564,107482.849211283,0.0,1.0
2012-06-28,7.51,7.57,7.24,7.36,72500,6.6447903571673,6.69787789663867,6.4058964295461,6.51207150848886,81940.132153712,0.0,1.0
2012-06-29,7.9,7.94,7.66,7.66,82200,6.98985936373125,7.02525105671216,6.77750920584574,6.77750920584574,92903.156731519,0.0,1.0
2012-07-02,7.99,8.0,7.8,7.88,43700,7.06949067293831,7.07833859618354,6.90138013127895,6.97216351724079,49390.1210360996,0.0,1.0
2012-07-03,8.1,8.1,7.95,8.05,32900,7.16681782863583,7.16681782863583,7.03409897995739,7.12257821240969,37183.8668669949,0.0,1.0
2012-07-05,7.75,8.05,7.69,8.01,93400,6.8571405150528,7.12257821240969,6.80405297558143,7.08718651942877,105561.494388368,0.0,1.0
2012-07-06,7.57,7.79,7.45,7.68,92400,6.69787789663867,6.89253220803372,6.59170281769592,6.7952050523362,104431.285669007,0.0,1.0
2012-07-09,7.87,7.96,7.6,7.78,60800,6.96331559399556,7.04294690320262,6.72442166637436,6.88368428478849,68716.690137182,0.0,1.0
2012-07-10,7.82,7.99,7.72,7.96,29800,6.91907597776941,7.06949067293831,6.83059674531712,7.04294690320262,33680.2198369741,0.0,1.0
2012-07-11,7.91,8.02,7.73,7.82,225100,6.99870728697648,7.096034442674,6.83944466856235,6.91907597776941,254409.982728284,0.0,1.0
2012-07-12,8.16,8.18,7.75,7.84,44000,7.21990536810721,7.23760121459767,6.8571405150528,6.93677182425987,49729.183651908,0.0,1.0
2012-07-13,8.14,8.2,8.07,8.2,50700,7.20220952161675,7.25529706108813,7.14027405890015,7.25529706108813,57301.5820716304,0.0,1.0
2012-07-16,8.15,8.2,8.08,8.08,46400,7.21105744486198,7.25529706108813,7.14912198214537,7.14912198214537,52441.6845783757,0.0,1.0
2012-07-17,8.14,8.22,8.11,8.2,21200,7.20220952161675,7.27299290757859,7.17566575188106,7.25529706108813,23960.4248504648,0.0,1.0
2012-07-18,8.16,8.17,8.04,8.04,37000,7.21990536810721,7.22875329135244,7.11373028916446,7.11373028916446,41817.7226163772,0.0,1.0
2012-07-19,8.22,8.25,7.93,8.16,82500,7.27299290757859,7.29953667731428,7.01640313346693,7.21990536810721,93242.2193473275,0.0,1.0
2012-07-20,8.17,8.25,8.11,8.21,41400,7.22875329135244,7.29953667731428,7.17566575188106,7.26414498433336,46790.640981568,0.0,1.0
2012-07-23,7.85,8.09,7.85,8.08,23000,6.9456197475051,7.1579699053906,6.9456197475051,7.14912198214537,25994.8005453155,0.0,1.0
2012-07-24,7.82,7.9,7.7,7.9,15700,6.91907597776941,6.98985936373125,6.81290089882666,6.98985936373125,17744.2768939763,0.0,1.0
2012-07-25,8.02,8.04,7.75,7.88,49600,7.096034442674,7.11373028916446,6.8571405150528,6.97216351724079,56058.3524803327,0.0,1.0
2012-07-26,7.99,8.15,7.9,8.15,233500,7.06949067293831,7.21105744486198,6.98985936373125,7.21105744486198,263903.735970921,0.0,1.0
2012-07-27,7.99,8.0,7.91,8.0,27500,7.06949067293831,7.07833859618354,6.99870728697648,7.07833859618354,31080.7397824425,0.0,1.0
2012-07-30,8.0,8.02,7.96,8.02,17100,7.07833859618354,7.096034442674,7.04294690320262,7.096034442674,19326.5691010824,0.0,1.0
2012-07-31,8.0,8.01,7.85,8.0,50300,7.07833859618354,7.08718651942877,6.9456197475051,7.07833859618354,56849.4985838858,0.0,1.0
2012-08-01,7.9,8.02,7.79,7.94,34000,6.98985936373125,7.096034442674,6.89253220803372,7.02525105671216,38427.0964582925,0.0,1.0
2012-08-02,7.95,8.0,7.8,7.9,15700,7.03409897995739,7.07833859618354,6.90138013127895,6.98985936373125,17744.2768939763,0.0,1.0
2012-08-03,8.02,8.02,7.94,8.02,19800,7.096034442674,7.096034442674,7.02525105671216,7.096034442674,22378.1326433586,0.0,1.0
2012-08-06,7.98,8.02,7.96,8.0,45000,7.06064274969308,7.096034442674,7.04294690320262,7.07833859618354,50859.3923712696,0.0,1.0
2012-08-07,7.88,8.0,7.7,8.0,74000,6.97216351724079,7.07833859618354,6.81290089882666,7.07833859618354,83635.4452327544,0.0,1.0
2012-08-08,7.97,7.99,7.845,7.85,26300,7.05179482644785,7.06949067293831,6.94119578588248,6.9456197475051,29724.4893192087,0.0,1.0
2012-08-09,8.23,8.369,7.9,7.9,64000,7.28184083082382,7.40482696393251,6.98985936373125,6.98985936373125,72333.3580391389,0.0,1.0
2012-08-10,8.2,8.34,7.81,8.26,286700,7.25529706108813,7.37916798652134,6.91022805452418,7.3083846005595,324030.839840955,0.0,1.0
2012-08-13,8.09,8.27,8.04,8.15,46100,7.1579699053906,7.31723252380473,7.11373028916446,7.21105744486198,52102.6219625673,0.0,1.0
2012-08-14,8.29,8.3,8.15,8.15,26800,7.33492837029519,7.34377629354042,7.21105744486198,7.21105744486198,30289.5936788894,0.0,1.0
2012-08-15,8.99,8.99,8.25,8.25,128300,7.95428299746125,7.95428299746125,7.29953667731428,7.29953667731428,145005.778694086,0.0,1.0
2012-08-16,9.35,9.43,8.77,8.99,137200,8.27280823428951,8.34359162025135,7.7596286860662,7.95428299746125,155064.636296404,0.0,1.0
2012-08-17,9.17,9.35,9.04,9.35,71700,8.11354561587538,8.27280823428951,7.9985226136874,8.27280823428951,81035.9651782229,0.0,1.0
2012-08-20,9.17,9.25,8.86,9.13,104500,8.11354561587538,8.18432900183722,7.83925999527327,8.07815392289447,118106.811173282,0.0,1.0
2012-08-21,9.06,9.2,9.0,9.2,37700,8.01621846017786,8.14008938561107,7.96313092070648,8.14008938561107,42608.8687199303,0.0,1.0
2012-08-22,9.16,9.21,9.06,9.06,25000,8.10469769263015,8.1489373088563,8.01621846017786,8.01621846017786,28255.2179840387,0.0,1.0
2012-08-23,9.16,9.2,9.045,9.18,31000,8.10469769263015,8.14008938561107,8.00294657531001,8.12239353912061,35036.4703002079,0.0,1.0
2012-08-24,9.31,9.31,8.93,9.13,24800,8.23741654130859,8.23741654130859,7.90119545798988,8.07815392289447,28029.1762401664,0.0,1.0
2012-08-27,9.3,9.75,9.2,9.29,69800,8.22856861806337,8.62672516409869,8.14008938561107,8.21972069481813,78888.5686114359,0.0,1.0
2012-08-28,9.23,9.39,9.17,9.3,45100,8.16663315534676,8.30819992727043,8.11354561587538,8.22856861806337,50972.4132432057,0.0,1.0
2012-08-29,9.08,9.27,8.92,9.27,86600,8.03391430666832,8.20202484832768,7.89234753474465,8.20202484832768,97876.0750967098,0.0,1.0
2012-08-30,9.12,9.16,8.97,9.02,52100,8.06930599964923,8.10469769263015,7.93658715097079,7.98082676719694,58883.8742787366,0.0,1.0
2012-08-31,9.48,9.5,9.19,9.19,26500,8.3878312364775,8.40552708296795,8.13124146236584,8.13124146236584,29950.5310630809,0.0,1.0
2012-09-04,9.78,9.8,9.415,9.5,34400,8.65326893383438,8.67096478032484,8.3303197353835,8.40552708296795,38879.1799460372,0.0,1.0
2012-09-05,9.8,9.9,9.63,9.74,116600,8.67096478032484,8.75944401277713,8.52055008515594,8.61787724085346,131782.336677556,0.0,1.0
2012-09-06,9.54,9.88,9.35,9.85,124600,8.44091877594887,8.74174816628667,8.27280823428951,8.71520439655098,140824.006432449,0.0,1.0
2012-09-07,9.23,9.6,9.03,9.6,71300,8.16663315534676,8.49400631542025,7.98967469044217,8.49400631542025,80583.8816904782,0.0,1.0
2012-09-10,9.32,9.49,9.06,9.24,37500,8.24626446455382,8.39667915972272,8.01621846017786,8.17548107859199,42382.826976058,0.0,1.0
2012-09-11,9.48,9.49,9.04,9.32,23400,8.3878312364775,8.39667915972272,7.9985226136874,8.24626446455382,26446.8840330602,0.0,1.0
2012-09-12,9.47,9.531,9.33,9.33,27400,8.4187989678358,8.47302776794541,8.29433942660063,8.29433942660063,30821.2609650547,0.045,1.0
2012-09-13,9.69,9.75,9.41,9.44,57600,8.61437824691963,8.66771805030613,8.3654591644493,8.39212906614255,64792.139838947,0.0,1.0
2012-09-14,9.84,9.96,9.72,9.78,52400,8.74772775538588,8.85440736215888,8.64104814861288,8.69438795199938,58942.8494368199,0.0,1.0
2012-09-17,9.83,9.84,9.75,9.77,23500,8.73883778815479,8.74772775538588,8.66771805030613,8.68549798476829,26434.2931634593,0.0,1.0
2012-09-18,9.76,9.84,9.71,9.785,30700,8.67660801753721,8.74772775538588,8.6321581813818,8.69883293561492,34533.3106433277,0.0,1.0
2012-09-19,9.59,9.83,9.57,9.75,36400,8.5254785746088,8.73883778815479,8.50769864014663,8.66771805030613,40945.0328148901,0.0,1.0
2012-09-20,9.73,9.73,9.1517,9.45,52100,8.64993811584396,8.64993811584396,8.13583131087042,8.40101903337363,58605.3903751587,0.0,1.0
2012-09-21,10.03,10.18,9.93,9.94,103300,8.91663713277646,9.04998664124271,8.82773746046563,8.83662742769671,116198.403565334,0.0,1.0
2012-09-24,10.08,10.15,10.01,10.07,24100,8.96108696893187,9.02331673954946,8.89885719831429,8.95219700170079,27109.2112867817,0.0,1.0
2012-09-25,9.85,10.2,9.8,10.15,48300,8.75661772261696,9.06776657570487,8.71216788646155,9.02331673954946,54330.9089274504,0.0,1.0
2012-09-26,9.6,9.865,9.5,9.865,54100,8.53436854183988,8.76995267346359,8.44546886952905,8.76995267346359,60855.1174528999,0.0,1.0
2012-09-27,10.02,10.065,9.56,9.6,34900,8.90774716554537,8.94775201808525,8.49880867291555,8.53436854183988,39257.7375065842,0.0,1.0
2012-09-28,9.77,10.17,9.74,10.05,24700,8.68549798476829,9.04109667401162,8.65882808307505,8.93441706723863,27784.129410104,0.0,1.0
2012-10-01,9.44,9.9,9.191,9.84,68500,8.39212906614255,8.80106755877238,8.17076888208858,8.74772775538588,77053.1524126367,0.0,1.0
2012-10-02,9.47,9.61,9.45,9.49,22500,8.4187989678358,8.54325850907096,8.40101903337363,8.43657890229797,25309.4296245887,0.0,1.0
2012-10-03,9.51,9.6746,9.34,9.41,18000,8.45435883676013,8.60068769738376,8.30322939383172,8.3654591644493,20247.543699671,0.0,1.0
2012-10-04,9.6,9.66,9.4,9.57,28600,8.53436854183988,8.58770834522638,8.35656919721822,8.50769864014663,32171.0972116994,0.0,1.0
2012-10-05,9.67,9.75,9.5001,9.61,15800,8.59659831245746,8.66771805030613,8.44555776920136,8.54325850907096,17772.8439141556,0.0,1.0
2012-10-08,9.79,9.85,9.35,9.58,26100,8.70327791923046,8.75661772261696,8.3121193610628,8.51658860737771,29358.9383645229,0.0,1.0
2012-10-09,9.44,9.82,9.42,9.82,29900,8.39212906614255,8.72994782092371,8.37434913168038,8.72994782092371,33633.4198122312,0.0,1.0
2012-10-10,9.31,9.5,9.25,9.42,18100,8.27655949213847,8.44546886952905,8.22321968875197,8.37434913168038,20360.030053558,0.0,1.0
2012-10-11,9.59,9.89,9.36,9.36,16300,8.5254785746088,8.79217759154129,8.32100932829388,8.32100932829388,18335.2756835909,0.0,1.0
2012-10-12,9.48,9.59,9.36,9.56,8100,8.42768893506688,8.5254785746088,8.32100932829388,8.49880867291555,9111.39466485193,0.0,1.0
2012-10-15,9.49,9.55,9.27,9.5,19800,8.43657890229797,8.48991870568446,8.24099962321413,8.44546886952905,22272.298069638,0.0,1.0
2012-10-16,9.45,9.5,9.36,9.5,13100,8.40101903337363,8.44546886952905,8.32100932829388,8.44546886952905,14735.712359205,0.0,1.0
2012-10-17,9.56,9.57,9.4518,9.46,5700,8.49880867291555,8.50769864014663,8.40261922747523,8.40990900060472,6411.72217156247,0.0,1.0
2012-10-18,9.82,9.87,9.55,9.55,24900,8.72994782092371,8.77439765707913,8.48991870568446,8.48991870568446,28009.1021178781,0.0,1.0
2012-10-19,9.17,9.74,9.17,9.71,26900,8.1520999509033,8.65882808307505,8.1520999509033,8.6321581813818,30258.8291956194,0.0,1.0
2012-10-22,9.3,9.35,9.16,9.17,21600,8.26766952490738,8.3121193610628,8.14320998367222,8.1520999509033,24297.0524396052,0.0,1.0
2012-10-23,9.29,9.38,9.25,9.26,19800,8.2587795576763,8.33878926275605,8.22321968875197,8.23210965598305,22272.298069638,0.0,1.0
2012-10-24,9.31,9.44,9.2117,9.29,13100,8.27655949213847,8.39212906614255,8.18917111425692,8.2587795576763,14735.712359205,0.0,1.0
2012-10-25,9.31,9.48,9.21,9.29,34800,8.27655949213847,8.42768893506688,8.18765981982764,8.2587795576763,39145.2511526972,0.0,1.0
2012-10-26,9.01,9.29,8.79,9.28,19800,8.00986047520597,8.2587795576763,7.81428119612214,8.24988959044522,22272.298069638,0.0,1.0
2012-10-31,8.85,9.23,8.75,8.94,33700,7.86762099950864,8.2054397542898,7.77872132719781,7.94763070458839,37907.9012599395,0.0,1.0
2012-11-01,8.91,8.99,8.75,8.88,27000,7.92096080289514,7.9920805407438,7.77872132719781,7.89429090120189,30371.3155495064,0.0,1.0
2012-11-02,8.97,9.05,8.868,8.91,19400,7.97430060628164,8.0454203441303,7.88362294052459,7.92096080289514,21822.3526540898,0.0,1.0
2012-11-05,9.55,9.6,8.905,8.905,39100,8.48991870568446,8.53436854183988,7.9165158192796,7.9165158192796,43982.1643698408,0.0,1.0
2012-11-06,9.37,10.04,9.01,9.63,86500,8.32989929552497,8.92552710000754,8.00986047520597,8.56103844353313,97300.6961123075,0.0,1.0
2012-11-07,9.9,9.99,9.01,9.42,54100,8.80106755877238,8.88107726385213,8.00986047520597,8.37434913168038,60855.1174528999,0.0,1.0
2012-11-08,9.93,10.1,9.86,9.99,38500,8.82773746046563,8.97886690339404,8.76550768984804,8.88107726385213,43307.2462465184,0.0,1.0
2012-11-09,9.87,9.99,9.51,9.82,23100,8.77439765707913,8.88107726385213,8.45435883676013,8.72994782092371,25984.347747911,0.0,1.0
2012-11-12,10.08,10.1,9.01,9.85,26500,8.96108696893187,8.97886690339404,8.00986047520597,8.75661772261696,29808.8837800711,0.0,1.0
2012-11-13,9.65,10.09,9.391,10.05,52100,8.5788183779953,8.96997693616296,8.34856822671024,8.93441706723863,58605.3903751587,0.0,1.0
2012-11-14,9.3,9.9,9.26,9.55,20300,8.26766952490738,8.80106755877238,8.23210965598305,8.48991870568446,22834.7298390734,0.0,1.0
2012-11-15,9.63,9.85,9.26,9.26,11500,8.56103844353313,8.75661772261696,8.23210965598305,8.23210965598305,12935.930697012,0.0,1.0
2012-11-16,9.38,9.566,9.27,9.51,24700,8.33878926275605,8.5041426532542,8.24099962321413,8.45435883676013,27784.129410104,0.0,1.0
2012-11-19,9.5,9.74,9.37,9.51,15000,8.44546886952905,8.65882808307505,8.32989929552497,8.45435883676013,16872.9530830591,0.0,1.0
2012-11-20,9.35,9.43,9.17,9.43,11200,8.3121193610628,8.38323909891147,8.1520999509033,8.38323909891147,12598.4716353508,0.0,1.0
2012-11-21,9.37,9.5,9.25,9.43,12500,8.32989929552497,8.44546886952905,8.22321968875197,8.38323909891147,14060.7942358826,0.0,1.0
2012-11-23,9.62,9.6799,9.37,9.39,6100,8.55214847630205,8.60539938001623,8.32989929552497,8.34767922998713,6861.66758711071,0.0,1.0
2012-11-26,9.52,9.67,9.34,9.67,16600,8.46324880399121,8.59659831245746,8.30322939383172,8.59659831245746,18672.7347452521,0.0,1.0
2012-11-27,9.59,9.68,9.46,9.46,8100,8.5254785746088,8.60548827968855,8.40990900060472,8.40990900060472,9111.39466485192,0.0,1.0
2012-11-28,9.61,9.61,9.3615,9.5,3600,8.54325850907096,8.54325850907096,8.32234282337854,8.44546886952905,4049.50873993419,0.0,1.0
2012-11-29,9.64,9.73,9.56,9.72,12100,8.56992841076421,8.64993811584396,8.49880867291555,8.64104814861288,13610.8488203344,0.0,1.0
2012-11-30,9.32,9.65,9.29,9.65,13800,8.28544945936955,8.5788183779953,8.2587795576763,8.5788183779953,15523.1168364144,0.0,1.0
2012-12-03,9.29,9.5499,9.18,9.41,14400,8.2587795576763,8.48982980601215,8.16098991813439,8.3654591644493,16198.0349597368,0.0,1.0
2012-12-04,9.32,9.36,9.16,9.25,26400,8.28544945936955,8.32100932829388,8.14320998367222,8.22321968875197,29696.3974261841,0.0,1.0
2012-12-05,9.21,9.44,9.21,9.32,38300,8.18765981982764,8.39212906614255,8.18765981982764,8.28544945936955,43082.2735387443,0.0,1.0
2012-12-06,9.41,9.43,9.22,9.22,9900,8.3654591644493,8.38323909891147,8.19654978705872,8.19654978705872,11136.149034819,0.0,1.0
2012-12-07,9.34,9.47,9.12,9.36,17800,8.30322939383172,8.4187989678358,8.10765011474789,8.32100932829388,20022.5709918968,0.0,1.0
2012-12-10,9.37,9.38,8.77,9.37,40700,8.32989929552497,8.33878926275605,7.79650126165997,8.32989929552497,45781.9460320337,0.0,1.0
2012-12-11,9.31,9.38,9.11,9.38,32800,8.27655949213847,8.33878926275605,8.0987601475168,8.33878926275605,36895.5240749559,0.0,1.0
2012-12-12,9.29,9.33,9.18,9.31,14400,8.29878441021617,8.33451652823648,8.20052108566033,8.31665046922633,16119.9512347032,0.045,1.0
2012-12-13,9.32,9.38,9.211,9.27,18900,8.3255834987314,8.37918167576187,8.22821347712607,8.28091835120602,21157.435995548,0.0,1.0
2012-12-14,9.34,9.39,9.28,9.32,20500,8.34344955774156,8.38811470526694,8.2898513807111,8.3255834987314,22948.5416882928,0.0,1.0
2012-12-17,9.4,9.44,9.2515,9.34,22900,8.39704773477202,8.43277985279232,8.26439224662163,8.34344955774156,25635.20022741,0.0,1.0
2012-12-18,9.31,9.41,9.21,9.41,32900,8.31665046922633,8.40598076427709,8.22732017417556,8.40598076427709,36829.610807065,0.0,1.0
2012-12-19,9.54,9.54,9.33,9.34,18300,8.52211014784309,8.52211014784309,8.33451652823648,8.34344955774156,20485.7713607687,0.0,1.0
2012-12-20,9.77,9.78,9.53,9.53,21600,8.72756982645985,8.73650285596493,8.51317711833801,8.51317711833801,24179.9268520548,0.0,1.0
2012-12-21,9.76,9.99,9.58,9.7,98800,8.71863679695477,8.92409647557154,8.5578422658634,8.66503861992432,110600.776526992,0.0,1.0
2012-12-24,9.76,9.86,9.72,9.77,7400,8.71863679695477,8.80796709200554,8.68290467893447,8.72756982645985,8283.86382894471,0.0,1.0
2012-12-26,9.95,9.99,9.67,9.84,35700,8.88836435755123,8.92409647557154,8.63823953140909,8.79010103299539,39964.0457693684,0.0,1.0
2012-12-27,9.84,9.94,9.78,9.94,10300,8.79010103299539,8.87943132804615,8.73650285596493,8.87943132804615,11530.2428970447,0.0,1.0
2012-12-28,9.6,9.8872,9.55,9.83,12500,8.57570832487355,8.83226493225935,8.53104317734817,8.78116800349031,13993.0132245688,0.0,1.0
2012-12-31,9.95,9.96,9.575,9.71,22600,8.88836435755123,8.89729738705631,8.55337575111086,8.67397164942939,25299.3679100203,0.0,1.0
2013-01-02,10.08,10.11,9.975,10.0,49600,9.00449374111723,9.03129282963246,8.91069693131392,8.93302950507661,55524.2764750888,0.0,1.0
2013-01-03,10.15,10.43,10.04,10.1,27000,9.06702494765276,9.31714977379491,8.96876162309692,9.02235980012738,30224.9085650685,0.0,1.0
2013-01-04,10.41,10.42,9.98,10.15,53800,9.29928371478475,9.30821674428983,8.91516344606646,9.06702494765276,60225.928918544,0.0,1.0
2013-01-07,10.48,10.59,10.406,10.45,35900,9.36181492132029,9.46007824587613,9.29571050298273,9.33501583280506,40187.9339809615,0.0,1.0
2013-01-08,10.5,10.55,10.39,10.44,17200,9.37968098033044,9.42434612785583,9.2814176557746,9.32608280329998,19254.3861970066,0.0,1.0
2013-01-09,10.49,10.5,10.44,10.5,20500,9.37074795082537,9.37968098033044,9.32608280329998,9.37968098033044,22948.5416882928,0.0,1.0
2013-01-10,10.41,10.58,10.35,10.48,46400,9.29928371478475,9.45114521637106,9.24568553775429,9.36181492132029,51942.0650895993,0.0,1.0
2013-01-11,10.77,10.87,10.44,10.45,25900,9.62087277696751,9.71020307201828,9.32608280329998,9.33501583280506,28993.5234013065,0.0,1.0
2013-01-14,10.91,10.97,10.57,10.8,43600,9.74593519003859,9.79953336706905,9.44221218686598,9.64767186548274,48807.6301272958,0.0,1.0
2013-01-15,10.74,11.18,10.481,10.97,95200,9.59407368845228,9.98712698667565,9.3627082242708,9.79953336706905,106570.788718316,0.0,1.0
2013-01-16,10.13,10.92,9.92,10.75,152500,9.04915888864261,9.75486821954366,8.861565269036,9.60300671795736,170714.761339739,0.0,1.0
2013-01-17,10.37,10.38,10.153,10.19,40300,9.26355159676445,9.27248462626953,9.06970485650429,9.10275706567307,45113.4746360097,0.0,1.0
2013-01-18,10.8,10.84,10.37,10.39,29300,9.64767186548274,9.68340398350305,9.26355159676445,9.2814176557746,32799.6229983892,0.0,1.0
2013-01-22,11.1,11.16,10.85,10.85,46500,9.91566275063504,9.9692609276655,9.69233701300813,9.69233701300813,52054.0091953958,0.0,1.0
2013-01-23,11.11,11.24,11.03,11.06,60300,9.92459578014012,10.0407251637061,9.8531315440995,9.87993063261474,67502.2957953197,0.0,1.0
2013-01-24,10.69,11.17,10.54,11.17,70500,9.5494085409269,9.97819395717058,9.41541309835075,9.97819395717058,78920.5945865678,0.0,1.0
2013-01-25,10.79,10.84,10.6,10.7,29700,9.63873883597767,9.68340398350305,9.46901127538121,9.55834157043198,33247.3994215754,0.0,1.0
2013-01-28,10.9,10.96,10.73,10.89,44200,9.73700216053351,9.79060033756397,9.58514065894721,9.72806913102843,49479.2947620751,0.0,1.0
2013-01-29,10.76,10.86,10.72,10.77,29400,9.61193974746244,9.7012700425132,9.57620762944213,9.62087277696751,32911.5671041857,0.0,1.0
2013-01-30,10.78,10.92,10.73,10.75,24900,9.62980580647259,9.75486821954366,9.58514065894721,9.60300671795736,27874.082343341,0.0,1.0
2013-01-31,11.06,11.07,10.73,10.75,17300,9.87993063261474,9.88886366211981,9.58514065894721,9.60300671795736,19366.3303028032,0.0,1.0
2013-02-01,11.11,11.14,10.93,11.08,33100,9.92459578014012,9.95139486865535,9.76380124904874,9.89779669162489,37053.4990186581,0.0,1.0
2013-02-04,11.03,11.14,11.03,11.06,28300,9.8531315440995,9.95139486865535,9.8531315440995,9.87993063261474,31680.1819404237,0.0,1.0
2013-02-05,11.1,11.17,10.98,11.09,84300,9.91566275063504,9.97819395717058,9.80846639657412,9.90672972112996,94368.8811864918,0.0,1.0
2013-02-06,10.89,11.16,10.74,11.12,17200,9.72806913102843,9.9692609276655,9.59407368845228,9.93352880964519,19254.3861970066,0.0,1.0
2013-02-07,10.68,10.96,10.65,10.89,24700,9.54047551142182,9.79060033756397,9.51367642290659,9.72806913102843,27650.1941317479,0.0,1.0
2013-02-08,10.88,10.89,10.73,10.73,12100,9.71913610152336,9.72806913102843,9.58514065894721,9.58514065894721,13545.2368013826,0.0,1.0
2013-02-11,10.92,10.98,10.65,10.94,17100,9.75486821954366,9.80846639657412,9.51367642290659,9.77273427855381,19142.4420912101,0.0,1.0
2013-02-12,10.87,10.97,10.81,10.97,8300,9.71020307201828,9.79953336706905,9.65660489498782,9.79953336706905,9291.36078111366,0.0,1.0
2013-02-13,10.86,10.9,10.6701,10.9,11100,9.7012700425132,9.73700216053351,9.5316318122118,9.73700216053351,12425.7957434171,0.0,1.0
2013-02-14,10.72,10.9177,10.701,10.86,4500,9.57620762944213,9.7528136227575,9.55923487338248,9.7012700425132,5037.48476084475,0.0,1.0
2013-02-15,10.65,10.84,10.6,10.8,18900,9.51367642290659,9.68340398350305,9.46901127538121,9.64767186548274,21157.435995548,0.0,1.0
2013-02-19,10.84,10.85,10.26,10.69,81000,9.68340398350305,9.69233701300813,9.16528827220861,9.5494085409269,90674.7256952056,0.0,1.0
2013-02-20,10.85,11.1,10.6637,10.85,47500,9.69233701300813,9.91566275063504,9.52591467332855,9.69233701300813,53173.4502533613,0.0,1.0
2013-02-21,10.81,11.04,10.46,10.85,20200,9.65660489498782,9.86206457360458,9.34394886231014,9.69233701300813,22612.7093709031,0.0,1.0
2013-02-22,10.9,10.91,10.53,10.84,16100,9.73700216053351,9.74593519003859,9.40648006884567,9.68340398350305,18023.0010332446,0.0,1.0
2013-02-25,10.63,11.02,10.62,10.94,17500,9.49581036389644,9.84419851459443,9.48687733439136,9.77273427855381,19590.2185143963,0.0,1.0
2013-02-26,10.47,10.65,10.448,10.64,6900,9.35288189181522,9.51367642290659,9.33322922690405,9.50474339340152,7724.14329996195,0.0,1.0
2013-02-27,10.56,10.61,10.34,10.38,15100,9.43327915736091,9.47794430488629,9.23675250824922,9.27248462626953,16903.5599752791,0.0,1.0
2013-02-28,10.8,10.88,10.5068,10.56,16900,9.64767186548274,9.71913610152336,9.3857554403939,9.43327915736091,18918.553879617,0.0,1.0
2013-03-01,11.0,11.0,10.74,10.8,12600,9.82633245558428,9.82633245558428,9.59407368845228,9.64767186548274,14104.9573303653,0.0,1.0
2013-03-04,11.47,11.5,10.99,11.0,56800,10.2461848423229,10.2729839308381,9.8173994260792,9.82633245558428,63584.2520924403,0.0,1.0
2013-03-05,11.97,12.25,11.5,11.5,60400,10.6928363175767,10.9429611437189,10.2729839308381,10.2729839308381,67614.2399011163,0.0,1.0
2013-03-06,12.16,12.22,11.89,11.89,32400,10.8625638781732,10.9161620552036,10.6213720815361,10.6213720815361,36269.8902780821,0.0,1.0
2013-03-07,11.8,11.92,11.51,11.52,74600,10.5409748159904,10.6481711700513,10.2819169603432,10.2908499898483,83510.3029242264,0.0,1.0
2013-03-08,12.19,12.35,11.8,11.83,39600,10.8893629666884,11.0322914387696,10.5409748159904,10.5677739045056,44329.8658954338,0.0,1.0
2013-03-11,12.62,12.82,12.35,12.44,39500,11.2734832354067,11.4521438255082,11.0322914387696,11.1126887043153,44217.9217896372,0.0,1.0
2013-03-12,12.74,12.99,12.69,12.83,20300,11.3806795894676,11.6040053270945,11.3360144419422,11.4610768550133,22724.6534766997,0.0,1.0
2013-03-13,12.98,12.98,12.64,12.71,29700,11.5950722975894,11.5950722975894,11.2913492944168,11.3538805009524,33247.3994215755,0.0,1.0
2013-03-14,13.0,13.0,12.85,12.9,25900,11.657603504125,11.657603504125,11.523092694462,11.5679296310163,28882.4371047497,0.05,1.0
2013-03-15,12.98,13.0,12.89,13.0,45600,11.6396687295032,11.657603504125,11.5589622437055,11.657603504125,50850.931736548,0.0,1.0
2013-03-18,13.08,13.2299,12.67,12.78,23200,11.7293426026119,11.8637637384018,11.3616797228664,11.4603209832859,25871.5266729805,0.0,1.0
2013-03-19,13.05,13.24,12.97,13.0,27200,11.7024404406793,11.8728207995857,11.6307013421924,11.657603504125,30332.1347200461,0.0,1.0
2013-03-20,13.51,13.6,13.08,13.14,26600,12.1149402569791,12.1956467427769,11.7293426026119,11.7831469264771,29663.0435129863,0.0,1.0
2013-03-21,13.35,13.51,13.081,13.47,46800,11.9714620600053,12.1149402569791,11.730239341343,12.0790707077357,52189.1141506674,0.0,1.0
2013-03-22,13.92,14.32,13.19,13.3,131900,12.4826031367246,12.8412986291592,11.8279838630314,11.9266251234509,147088.550351988,0.0,1.0
2013-03-25,12.92,13.92,12.52,13.92,244800,11.5858644056381,12.4826031367246,11.2271689132034,12.4826031367246,272989.212480414,0.0,1.0
2013-03-26,12.21,13.0,12.19,13.0,90600,10.9491799065666,11.657603504125,10.9312451319449,11.657603504125,101032.772266036,0.0,1.0
2013-03-27,12.26,12.44,12.01,12.2,68900,10.9940168431209,11.1554298147165,10.7698321603493,10.9402125192558,76833.9736107052,0.0,1.0
2013-03-28,12.93,13.09,12.13,12.35,65500,11.5948317929489,11.7383099899228,10.8774408080797,11.0747233289187,73042.4567706993,0.0,1.0
2013-04-01,12.19,13.18,12.1,13.0,77300,10.9312451319449,11.8190164757206,10.8505386461471,11.657603504125,86201.2505095426,0.0,1.0
2013-04-02,12.18,12.89,12.13,12.32,83600,10.922277744634,11.5589622437055,10.8774408080797,11.0478211669861,93226.7081836712,0.0,1.0
2013-04-03,12.14,12.31,11.9975,12.29,50300,10.8864081953906,11.0388537796753,10.7586229262107,11.0209190050535,56092.1461918497,0.0,1.0
2013-04-04,11.95,12.46,11.74,12.22,65200,10.7160278364841,11.1733645893383,10.5277127029559,10.9581472938775,72707.9111671694,0.0,1.0
2013-04-05,11.93,11.98,11.6,11.61,27400,10.6980930618624,10.7429299984167,10.4021692806038,10.4111366679147,30555.1651223993,0.0,1.0
2013-04-08,12.01,12.13,11.67,11.85,47700,10.7698321603493,10.8774408080797,10.4649409917799,10.6263539633755,53192.7509612573,0.0,1.0
2013-04-09,11.62,12.0,11.56,12.0,59700,10.4201040552256,10.7608647730384,10.3662997313604,10.7608647730384,66574.5751024538,0.0,1.0
2013-04-10,12.35,12.42,11.27,11.62,29400,11.0747233289187,11.1374950400948,10.1062454993453,10.4201040552256,32785.4691459322,0.0,1.0
2013-04-11,12.49,12.81,12.3,12.3,29200,11.2002667512708,11.4872231452185,11.0298863923644,11.0298863923644,32562.438743579,0.0,1.0
2013-04-12,11.97,12.36,11.78,12.35,56000,10.7339626111058,11.0836907162296,10.5635822521994,11.0747233289187,62448.5126589186,0.0,1.0
2013-04-15,11.69,12.085,11.6,11.97,87400,10.4828757664016,10.8370875651808,10.4021692806038,10.7339626111058,97464.2858283835,0.0,1.0
2013-04-16,11.75,11.85,11.541,11.73,30100,10.5366800902668,10.6263539633755,10.3492616954697,10.5187453156451,33566.0755541687,0.0,1.0
2013-04-17,11.0,11.678,10.75,11.66,39300,9.86412604195191,10.4721149016286,9.63994135918027,10.455973604469,43825.4740624195,0.0,1.0
2013-04-18,11.09,11.21,10.98,10.98,28500,9.94483252774969,10.0524411754801,9.84619126733018,9.84619126733018,31781.8323353424,0.0,1.0
2013-04-19,11.12,11.21,10.96,11.08,21500,9.97173468968229,10.0524411754801,9.82825649270844,9.93586514043883,23975.7682529776,0.0,1.0
2013-04-22,10.86,11.98,10.44,11.2,237800,9.73858261959979,10.7429299984167,9.36195235254345,10.0434737881692,265183.14839805,0.0,1.0
2013-04-23,11.25,11.27,10.652,10.96,106800,10.0883107247235,10.1062454993453,9.55206096353379,9.82825649270844,119098.234856652,0.0,1.0
2013-04-24,11.28,11.55,11.181,11.19,61100,10.1152128866561,10.3573323440495,10.0264357522786,10.0345064008583,68135.7879189272,0.0,1.0
2013-04-25,11.8,11.99,11.16,11.27,173800,10.5815170268211,10.7518973857276,10.0076042389258,10.1062454993453,193813.419645001,0.0,1.0
2013-04-26,11.42,11.93,11.37,11.8,61100,10.2407563090083,10.6980930618624,10.1959193724539,10.5815170268211,68135.7879189267,0.0,1.0
2013-04-29,11.71,11.78,11.46,11.52,68500,10.5008105410233,10.5635822521994,10.2766258582517,10.3304301821169,76387.9128059987,0.0,1.0
2013-04-30,11.61,12.02,11.58,11.67,96100,10.4111366679147,10.7787995476602,10.3842345059821,10.4649409917799,107166.108330751,0.0,1.0
2013-05-01,11.38,11.6365,11.26,11.61,93000,10.2048867597648,10.4349002442885,10.0972781120344,10.4111366679147,103709.137094275,0.0,1.0
2013-05-02,12.02,12.09,11.4,11.4,84700,10.7787995476602,10.8415712588362,10.2228215343865,10.2228215343865,94453.3753966138,0.0,1.0
2013-05-03,12.04,12.19,11.97,12.16,135500,10.7967343222819,10.9312451319449,10.7339626111058,10.9043429700123,151103.097594347,0.0,1.0
2013-05-06,12.05,12.08,11.58,12.0,101000,10.8057017095928,10.8326038715254,10.3842345059821,10.7608647730384,112630.353188406,0.0,1.0
2013-05-07,12.2,12.279,11.95,12.19,86700,10.9402125192558,11.0110548790116,10.7160278364841,10.9312451319449,96683.6794201464,0.0,1.0
2013-05-08,12.3,12.31,11.86,12.22,50000,11.0298863923644,11.0388537796753,10.6353213506863,10.9581472938775,55757.60058832,0.0,1.0
2013-05-09,12.69,12.795,12.3,12.3,125600,11.3796144974882,11.4737720642522,11.0298863923644,11.0298863923644,140063.092677859,0.0,1.0
2013-05-10,12.68,12.9,12.48,12.74,82600,11.3706471101773,11.5679296310163,11.19129936396,11.4244514340425,92111.5561719045,0.0,1.0
2013-05-13,12.92,13.0,12.47,12.63,70800,11.5858644056381,11.657603504125,11.1823319766491,11.325810173623,78952.7624330608,0.0,1.0
2013-05-14,12.8,12.97,12.71,12.92,54600,11.4782557579077,11.6307013421924,11.3975492721099,11.5858644056381,60887.2998424453,0.0,1.0
2013-05-15,12.56,12.785,12.41,12.74,47500,11.2630384624469,11.4648046769414,11.1285276527839,11.4244514340425,52969.720558904,0.0,1.0
2013-05-16,12.39,12.56,12.27,12.42,60700,11.1105928781622,11.2630384624469,11.0029842304318,11.1374950400948,67689.7271142204,0.0,1.0
2013-05-17,12.32,12.42,12.28,12.39,32100,11.0478211669861,11.1374950400948,11.0119516177427,11.1105928781622,35796.3795777015,0.0,1.0
2013-05-20,12.28,12.41,12.14,12.26,89800,11.0119516177427,11.1285276527839,10.8864081953906,10.9940168431209,100140.650656622,0.0,1.0
2013-05-21,12.36,12.504,12.2,12.32,47200,11.0836907162296,11.2128210935061,10.9402125192558,11.0478211669861,52635.174955374,0.0,1.0
2013-05-22,12.05,12.46,12.01,12.36,74000,10.8057017095928,11.1733645893383,10.7698321603493,11.0836907162296,82521.2488707133,0.0,1.0
2013-05-23,12.38,12.4,11.82,11.82,34100,11.1016254908513,11.1195602654731,10.5994518014429,10.5994518014429,38026.6836012343,0.0,1.0
2013-05-24,12.1,12.45,11.98,12.36,62000,10.8505386461471,11.1643972020274,10.7429299984167,11.0836907162296,69139.4247295167,0.0,1.0
2013-05-28,12.27,12.36,12.01,12.24,40700,11.0029842304318,11.0836907162296,10.7698321603493,10.9760820684992,45386.6868788925,0.0,1.0
2013-05-29,12.24,12.305,11.98,12.18,25500,10.9760820684992,11.0343700860198,10.7429299984167,10.922277744634,28436.3763000432,0.0,1.0
2013-05-30,12.24,12.35,12.13,12.26,24500,10.9760820684992,11.0747233289187,10.8774408080797,10.9940168431209,27321.2242882768,0.0,1.0
2013-05-31,12.07,12.3,11.98,12.22,26000,10.8236364842145,11.0298863923644,10.7429299984167,10.9581472938775,28993.9523059264,0.0,1.0
2013-06-03,12.04,12.07,11.66,12.07,80500,10.7967343222819,10.8236364842145,10.455973604469,10.8236364842145,89769.7369471952,0.0,1.0
2013-06-04,11.92,12.16,11.77,12.0,54600,10.6891256745515,10.9043429700123,10.5546148648885,10.7608647730384,60887.2998424455,0.0,1.0
2013-06-05,11.71,11.93,11.63,11.93,70600,10.5008105410233,10.6980930618624,10.4290714425364,10.6980930618624,78729.7320307082,0.0,1.0
2013-06-06,11.86,11.86,11.67,11.75,33000,10.6353213506863,10.6353213506863,10.4649409917799,10.5366800902668,36800.0163882913,0.0,1.0
2013-06-07,12.05,12.25,11.78,11.78,25500,10.8057017095928,10.9850494558101,10.5635822521994,10.5635822521994,28436.3763000431,0.0,1.0
2013-06-10,11.97,12.15,11.85,12.06,101300,10.7339626111058,10.8953755827014,10.6263539633755,10.8146690969036,112964.898791937,0.0,1.0
2013-06-11,12.01,12.1,11.8301,11.9,32700,10.7698321603493,10.8505386461471,10.6085088626268,10.6711908999298,36465.4707847613,0.0,1.0
2013-06-12,12.01,12.09,11.92,11.962,17200,10.8146690969036,10.8867068594142,10.7336266140792,10.7714464393973,19101.0929829693,0.05,1.0
2013-06-13,12.05,12.05,11.94,12.0,23500,10.8506879781589,10.8506879781589,10.7516360547069,10.8056643765898,26097.4235523127,0.0,1.0
2013-06-14,11.91,12.04,11.9,12.0,32000,10.7246218937654,10.8416832578451,10.7156171734516,10.8056643765898,35536.9171776171,0.0,1.0
2013-06-17,12.2,12.33,11.94,11.96,109400,10.9857587828663,11.102820146946,10.7516360547069,10.7696454953345,121491.835600979,0.0,1.0
2013-06-18,12.5,12.5,12.25,12.46,73800,11.2559003922811,11.2559003922811,11.0307823844354,11.2198815110258,81957.0152408792,0.0,1.0
2013-06-19,12.5,12.5999,12.45,12.46,54300,11.2559003922811,11.3458575482162,11.2108767907119,11.2198815110258,60301.7063357688,0.0,1.0
2013-06-20,12.26,12.45,12.15,12.34,46600,11.0397871047493,11.2108767907119,10.9407351812972,11.1118248672599,51750.6356399048,0.0,1.0
2013-06-21,12.29,12.4,12.25,12.31,69700,11.0668012656907,11.1658531891428,11.0307823844354,11.0848107063184,77403.8477274975,0.0,1.0
2013-06-24,12.37,12.68,12.26,12.45,86100,11.1388390282013,11.4179853579299,11.0397871047493,11.2108767907119,95616.5177810264,0.0,1.0
2013-06-25,12.52,12.68,12.25,12.68,68600,11.2739098329087,11.4179853579299,11.0307823844354,11.4179853579299,76182.2661995167,0.0,1.0
2013-06-26,12.49,12.51,12.25,12.48,38400,11.2468956719672,11.2649051125949,11.0307823844354,11.2378909516534,42644.3006131407,0.0,1.0
2013-06-27,12.58,12.6,12.36,12.6,69600,11.3279381547917,11.3459475954193,11.1298343078875,11.3459475954193,77292.7948613169,0.0,1.0
2013-06-28,12.3,12.619,12.16,12.49,402500,11.0758059860046,11.3630565640156,10.949739901611,11.2468956719672,446987.786374714,0.0,1.0
2013-07-01,12.495,12.66,12.04,12.44,52200,11.2513980321241,11.3999759173023,10.8416832578451,11.2018720703981,57969.5961459882,0.0,1.0
2013-07-02,12.54,12.619,12.405,12.45,79200,11.2919192735364,11.3630565640156,11.1703555492997,11.2108767907119,87953.870014602,0.0,1.0
2013-07-03,12.54,12.659,12.39,12.47,30500,11.2919192735364,11.3990754452709,11.156848468829,11.2288862313396,33871.1241849162,0.0,1.0
2013-07-05,12.79,12.8,12.54,12.72,76600,11.517037281382,11.5260420016958,11.2919192735364,11.4540042391852,85066.4954939208,0.0,1.0
2013-07-08,13.31,13.35,12.72,12.77,119800,11.9852827377009,12.0213016189562,11.4540042391852,11.4990278407543,133041.333683704,0.0,1.0
2013-07-09,13.37,13.395,13.08,13.31,91200,12.0393110595838,12.0618228603684,11.7781741704829,11.9852827377009,101280.213956209,0.0,1.0
2013-07-10,13.62,13.7,13.21,13.34,146300,12.2644290674294,12.33646682994,11.8952355345626,12.0122968986423,162470.343221419,0.0,1.0
2013-07-11,13.6,13.78,13.51,13.78,116400,12.2464196268018,12.4085045924506,12.1653771439774,12.4085045924506,129265.536233582,0.0,1.0
2013-07-12,13.39,13.61,13.2,13.55,78200,12.0573205002115,12.2554243471156,11.8862308142488,12.2013960252327,86843.3413528016,0.0,1.0
2013-07-15,13.55,13.62,13.47,13.51,32400,12.2013960252327,12.2644290674294,12.1293582627221,12.1653771439774,35981.1286423372,0.0,1.0
2013-07-16,13.26,13.59,13.25,13.56,58100,11.9402591361317,12.237414906488,11.9312544158179,12.2104007455465,64521.7152506113,0.0,1.0
2013-07-17,13.56,13.58,13.32,13.35,100700,12.2104007455465,12.2284101861741,11.9942874580147,12.0213016189562,111830.236243314,0.0,1.0
2013-07-18,13.6,13.6896,13.55,13.65,35600,12.2464196268018,12.3271019208137,12.2013960252327,12.2914432283709,39534.820360099,0.0,1.0
2013-07-19,13.6,13.645,13.52,13.55,22300,12.2464196268018,12.286940868214,12.1743818642912,12.2013960252327,24764.7891581519,0.0,1.0
2013-07-22,13.54,13.68,13.48,13.68,55100,12.1923913049188,12.3184573893124,12.1383629830359,12.3184573893124,61190.1292652097,0.0,1.0
2013-07-23,13.49,13.63,13.44,13.63,22600,12.1473677033497,12.2734337877433,12.1023441017806,12.2734337877433,25097.9477566921,0.0,1.0
2013-07-24,13.53,13.58,13.5,13.58,13700,12.183386584605,12.2284101861741,12.1563724236635,12.2284101861741,15214.2426666674,0.0,1.0
2013-07-25,13.5,13.54,13.38,13.54,42100,12.1563724236635,12.1923913049188,12.0483157798976,12.1923913049188,46753.2566618027,0.0,1.0
2013-07-26,13.44,13.47,13.14,13.44,35400,12.1023441017806,12.1293582627221,11.8322024923658,12.1023441017806,39312.7146277389,0.0,1.0
2013-07-29,13.4,13.5315,13.1,13.45,94400,12.0663252205253,12.1847372926521,11.7961836111105,12.1113488220944,104833.90567397,0.0,1.0
2013-07-30,13.45,13.49,13.2,13.45,15900,12.1113488220944,12.1473677033497,11.8862308142488,12.1113488220944,17657.4057226285,0.0,1.0
2013-07-31,13.36,13.58,13.34,13.52,93100,12.03030633927,12.2284101861741,12.0122968986423,12.1743818642912,103390.21841363,0.0,1.0
2013-08-01,13.46,13.599,13.24,13.45,151300,12.1203535424082,12.2455191547704,11.9222496955041,12.1113488220944,168022.986530422,0.0,1.0
2013-08-02,13.47,13.531,13.36,13.36,70300,12.1293582627221,12.1842870566364,12.03030633927,12.03030633927,78070.1649245774,0.0,1.0
2013-08-05,13.6,13.68,13.45,13.5,74100,12.2464196268018,12.3184573893124,12.1113488220944,12.1563724236635,82290.1738394196,0.0,1.0
2013-08-06,13.36,13.54,13.33,13.54,64500,12.03030633927,12.1923913049188,12.0032921783285,12.1923913049188,71629.0986861345,0.0,1.0
2013-08-07,13.26,13.4,13.2,13.3,61600,11.9402591361317,12.0663252205253,11.8862308142488,11.976278017387,68408.5655669132,0.0,1.0
2013-08-08,12.89,13.58,12.87,13.58,211500,11.6070844845202,12.2284101861741,11.5890750438926,12.2284101861741,234876.811970814,0.0,1.0
2013-08-09,12.76,13.33,12.7,13.33,70700,11.4900231204405,12.0032921783285,11.4359947985575,12.0032921783285,78514.3763892979,0.0,1.0
2013-08-12,13.35,13.45,12.72,12.98,75700,12.0213016189562,12.1113488220944,11.4540042391852,11.6881269673446,84067.0196983003,0.0,1.0
2013-08-13,13.33,13.5,12.77,13.5,121500,12.0032921783285,12.1563724236635,11.4990278407543,12.1563724236635,134929.232408765,0.0,1.0
2013-08-14,13.01,13.27,12.9,13.19,109900,11.7151411282861,11.9492638564456,11.616089204834,11.877226093935,122047.099931879,0.0,1.0
2013-08-15,12.6,12.98,12.51,12.98,100800,11.3459475954193,11.6881269673446,11.2649051125949,11.6881269673446,111941.289109494,0.0,1.0
2013-08-16,12.41,12.67,12.26,12.53,125100,11.1748579094566,11.4089806376161,11.0397871047493,11.2829145532225,138927.135591247,0.0,1.0
2013-08-19,11.86,12.3699,11.85,12.34,173000,10.6795982921963,11.1387489809982,10.6705935718824,11.1118248672599,192121.458491492,0.0,1.0
2013-08-20,12.09,12.16,11.81,11.86,138500,10.8867068594142,10.949739901611,10.6345746906271,10.6795982921963,153808.219659375,0.0,1.0
2013-08-21,11.98,12.15,11.83,12.05,116700,10.7876549359622,10.9407351812972,10.6525841312548,10.8506879781589,129598.694832122,0.0,1.0
2013-08-22,12.4,12.52,11.98,12.06,81400,11.1658531891428,11.2739098329087,10.7876549359622,10.8596926984728,90397.0330705636,0.0,1.0
2013-08-23,12.53,12.55,12.26,12.46,284800,11.2829145532225,11.3009239938502,11.0397871047493,11.2198815110258,316278.562880793,0.0,1.0
2013-08-26,13.12,13.18,12.34,12.5,305600,11.8141930517382,11.8682213736211,11.1118248672599,11.2559003922811,339377.559046243,0.0,1.0
2013-08-27,12.72,13.22,12.6,12.99,266900,11.4540042391852,11.9042402548764,11.3459475954193,11.6971316876585,296400.099834563,0.0,1.0
2013-08-28,12.83,12.939,12.58,12.74,86000,11.5530561626373,11.651207614058,11.3279381547917,11.4720136798129,95505.4649148458,0.0,1.0
2013-08-29,12.89,13.1944,12.8,12.83,65800,11.6070844845202,11.8811881708731,11.5260420016958,11.5530561626373,73072.7859464754,0.0,1.0
2013-08-30,13.32,13.4,12.641,12.92,128500,11.9942874580147,12.0663252205253,11.382866948706,11.6340986454617,142702.933041369,0.0,1.0
2013-09-03,13.0,13.69,12.63,13.58,166500,11.7061364079723,12.3274621096262,11.3729617563608,12.2284101861741,184903.022189789,0.0,1.0
2013-09-04,13.14,13.56,13.0,13.01,144900,11.8322024923658,12.2104007455465,11.7061364079723,11.7151411282861,160915.603094898,0.0,1.0
2013-09-05,13.28,13.45,12.981,13.09,302700,11.9582685767594,12.1113488220944,11.689027439376,11.7871788907967,336157.025927022,0.0,1.0
2013-09-06,13.01,13.45,12.84,13.28,124200,11.7151411282861,12.1113488220944,11.5620608829511,11.9582685767594,137927.659795627,0.0,1.0
2013-09-09,13.55,13.65,12.88,13.02,160300,12.2013960252327,12.2914432283709,11.5980797642064,11.7241458485999,178017.744486625,0.0,1.0
2013-09-10,13.13,13.73,13.05,13.65,118300,11.823197772052,12.3634809908815,11.7511600095414,12.2914432283709,131375.540691004,0.0,1.0
2013-09-11,13.14,13.42,12.88,13.05,106600,11.8322024923658,12.0843346611529,11.5980797642064,11.7511600095414,118382.355347938,0.0,1.0
2013-09-12,13.085,13.3,12.81,13.09,69800,11.8277001322089,12.0220414030095,11.5791240881617,11.8322196966462,77219.8305495448,0.05,1.0
2013-09-13,13.2,13.3,13.0,13.15,55700,11.931650114265,12.0220414030095,11.7508675367762,11.8864544698928,61620.9822580178,0.0,1.0
2013-09-16,12.92,13.454,12.88,13.32,71300,11.6785545057806,12.1612439876759,11.6423979902828,12.0401196607583,78879.2824954518,0.0,1.0
2013-09-17,13.01,13.1,12.81,12.94,81000,11.7599066656506,11.8412588255206,11.5791240881617,11.6966327635295,89610.4050789845,0.0,1.0
2013-09-18,12.85,13.16,12.8,13.05,185100,11.6152806036595,11.8954935987673,11.5700849592873,11.7960631811484,204776.370124939,0.0,1.0
2013-09-19,12.94,13.06,12.83,12.88,119700,11.6966327635295,11.8051023100228,11.5972023459106,11.6423979902828,132424.265283388,0.0,1.0
2013-09-20,13.05,13.19,12.83,12.9,122800,11.7960631811484,11.9226109853906,11.5972023459106,11.6604762480317,135853.799304929,0.0,1.0
2013-09-23,12.99,13.0635,12.85,13.06,50700,11.7418284079017,11.8082660051289,11.6152806036595,11.8051023100228,56089.4757716607,0.0,1.0
2013-09-24,12.9,13.04,12.83,12.97,52700,11.6604762480317,11.7870240522739,11.5972023459106,11.7237501501528,58302.0783662036,0.0,1.0
2013-09-25,12.92,13.2,12.895,12.95,59600,11.6785545057806,11.931650114265,11.6559566835945,11.7056718924039,65935.5573173763,0.0,1.0
2013-09-26,12.99,13.0,12.77,12.91,66300,11.7418284079017,11.7508675367762,11.542967572664,11.6695153769062,73347.7760090948,0.0,1.0
2013-09-27,13.18,13.2,12.855,12.91,107200,11.9135718565161,11.931650114265,11.6198001680967,11.6695153769062,118595.499067496,0.0,1.0
2013-09-30,14.08,14.16,13.07,13.12,297700,12.727093455216,12.7994064862116,11.8141414388973,11.8593370832695,329345.8961977,0.0,1.0
2013-10-01,14.02,14.4,13.95,14.12,152900,12.6728586819694,13.0163455791982,12.6095847798483,12.7632499707138,169153.468352799,0.0,1.0
2013-10-02,14.76,14.81,13.911,14.02,175900,13.3417542186782,13.3869498630504,12.5743321772379,12.6728586819694,194598.398190041,0.0,1.0
2013-10-03,14.47,14.8,14.36,14.76,105000,13.0796194813193,13.3779107341759,12.9801890637004,13.3417542186782,116161.636213498,0.0,1.0
2013-10-04,15.04,15.09,14.43,14.43,112100,13.5948498271626,13.6400454715348,13.0434629658215,13.0434629658215,124016.375424125,0.0,1.0
2013-10-07,14.54,15.04,14.48,14.98,89900,13.1428933834404,13.5948498271626,13.0886586101938,13.5406150539159,99456.4866247001,0.0,1.0
2013-10-08,14.42,14.85,14.18,14.5,118100,13.0344238369471,13.4231063785482,12.8174847439605,13.1067368679426,130654.183207754,0.0,1.0
2013-10-09,14.48,14.6,14.26,14.47,83600,13.0886586101938,13.1971281566871,12.889797774956,13.0796194813193,92486.7884518898,0.0,1.0
2013-10-10,15.3,15.46,14.58,14.74,191300,13.8298671778981,13.9744932398892,13.1790498989382,13.3236759609293,211635.438168021,0.0,1.0
2013-10-11,15.62,15.63,15.2,15.3,62200,14.1191193018803,14.1281584307547,13.7394758891537,13.8298671778981,68811.9406902818,0.0,1.0
2013-10-14,16.44,16.55,15.1824,15.59,182200,14.8603278695846,14.9597582872035,13.7235670223346,14.092001915257,201568.096362852,0.0,1.0
2013-10-15,16.66,16.85,16.25,16.49,218200,15.0591887048224,15.2309321534368,14.6885844209702,14.9055235139568,241394.943064622,0.0,1.0
2013-10-16,17.47,17.73,16.76,16.76,428900,15.7913581436523,16.0263754943878,15.1495799935668,15.1495799935668,474492.626399708,0.0,1.0
2013-10-17,18.54,18.65,17.5085,17.75,474400,16.7585449332177,16.8579753508366,15.8261587898189,16.0444537521367,524829.335425558,0.0,1.0
2013-10-18,18.83,19.14,18.3609,18.66,421800,17.0206796705765,17.3008926656843,16.5966541350764,16.867014479711,466637.887189083,0.0,1.0
2013-10-21,18.21,19.42,17.69,18.97,336400,16.4602536803611,17.5539882741687,15.99021897889,17.1472274748188,372159.756402103,0.0,1.0
2013-10-22,18.45,18.62,18.15,18.25,154600,16.6771927733477,16.8308579642132,16.4060189071144,16.4964101958588,171034.180558161,0.0,1.0
2013-10-23,17.79,18.598,17.73,18.5,171800,16.0806102676345,16.8109718806895,16.0263754943878,16.7223884177199,190062.562871228,0.0,1.0
2013-10-24,18.48,18.556,17.83,17.83,164000,16.704310159971,16.7730075394168,16.1167667831322,16.1167667831322,181433.412752512,0.0,1.0
2013-10-25,18.17,18.6,18.08,18.5,135200,16.4240971648633,16.8127797064644,16.3427450049933,16.7223884177199,149571.935391095,0.0,1.0
2013-10-28,18.17,18.43,18.08,18.23,109100,16.4240971648633,16.6591145155988,16.3427450049933,16.47833193811,120697.471532311,0.0,1.0
2013-10-29,18.28,18.44,18.06,18.31,135300,16.5235275824822,16.6681536444733,16.3246667472444,16.5506449691055,149682.565520822,0.0,1.0
2013-10-30,18.36,18.74,18.25,18.39,157600,16.5958406134777,16.9393275107066,16.4964101958588,16.6229580001011,174353.084449975,0.0,1.0
2013-10-31,17.65,18.35,17.47,18.35,245600,15.9540624633923,16.5868014846033,15.7913581436523,16.5868014846033,271707.598609858,0.0,1.0
2013-11-01,17.34,17.87,17.21,17.66,143500,15.6738494682845,16.15292329863,15.5563407929168,15.9631015922667,158754.236158448,0.0,1.0
2013-11-04,17.95,18.09,17.2581,17.44,87100,16.2252363296255,16.3517841338678,15.5998190028028,15.7642407570289,96358.8429923403,0.0,1.0
2013-11-05,17.69,18.07,17.35,17.82,70800,15.99021897889,16.3337058761189,15.682888597159,16.1077276542578,78326.1318468161,0.0,1.0
2013-11-06,17.71,17.837,17.5,17.82,127600,16.0082972366389,16.1230941733443,15.8184755302756,16.1077276542578,141164.045531832,0.0,1.0
2013-11-07,16.4,18.35,15.7546,18.35,499200,14.8241713540869,16.5868014846033,14.2407859765303,16.5868014846033,552265.607597887,0.0,1.0
2013-11-08,16.08,16.77,15.86,16.38,396800,14.5349192301047,15.1586191224412,14.3360583948669,14.806093096338,438980.354757296,0.0,1.0
2013-11-11,16.184,16.31,15.39,15.51,377100,14.6289261703989,14.7428191942169,13.9112193377681,14.0196888842614,417186.219201049,0.0,1.0
2013-11-12,16.03,16.232,15.77,16.19,294100,14.4897235857325,14.6723139889962,14.2547062349969,14.6343496477235,325363.211527521,0.0,1.0
2013-11-13,15.48,16.08,15.14,15.87,232500,13.9925714976381,14.5349192301047,13.685241115907,14.3450975237414,257215.051615603,0.0,1.0
2013-11-14,15.58,15.89,15.29,15.53,190200,14.0829627863825,14.3631757814902,13.8208280490237,14.0377671420103,210418.506741023,0.0,1.0
2013-11-15,15.23,15.59,15.01,15.56,200200,13.766593275777,14.092001915257,13.5677324405392,14.0648845286336,221481.519713737,0.0,1.0
2013-11-18,15.23,15.53,15.02,15.2,133900,13.766593275777,14.0377671420103,13.5767715694137,13.7394758891537,148133.743704642,0.0,1.0
2013-11-19,15.31,15.54,15.07,15.21,165200,13.8389063067725,14.0468062708847,13.6219672137859,13.7485150180281,182760.974309238,0.0,1.0
2013-11-20,15.5,15.8,15.39,15.44,126200,14.010649755387,14.2818236216203,13.9112193377681,13.9564149821403,139615.223715652,0.0,1.0
2013-11-21,15.69,16.0,15.44,15.54,128100,14.1823932040014,14.4626061991091,13.9564149821403,14.0468062708847,141717.196180468,0.0,1.0
2013-11-22,15.73,16.05,15.38,15.74,77200,14.2185497194992,14.5078018434813,13.9021802088936,14.2275888483736,85406.4601493528,0.0,1.0
2013-11-25,15.48,15.97,15.422,15.76,39800,13.9925714976381,14.4354888124858,13.9401445501663,14.2456671061225,44030.7916314022,0.0,1.0
2013-11-26,15.46,15.8,15.41,15.54,94800,13.9744932398892,14.2818236216203,13.929297595517,14.0468062708847,104877.36298133,0.0,1.0
2013-11-27,15.79,15.86,15.45,15.45,58800,14.2727844927458,14.3360583948669,13.9654541110147,13.9654541110147,65050.5162795592,0.0,1.0
2013-11-29,15.93,16.12,15.805,15.91,32300,14.399332296988,14.5710757456024,14.2863431860575,14.3812540392391,35733.5319018667,0.0,1.0
2013-12-02,15.14,16.04,15.01,15.95,131300,13.685241115907,14.4987627146069,13.5677324405392,14.4174105547369,145257.360331737,0.0,1.0
2013-12-03,14.5,15.269,14.13,15.11,255900,13.1067368679426,13.8018458783873,12.7722890995882,13.6581237292837,283102.501971756,0.0,1.0
2013-12-04,15.09,15.12,14.18,14.39,257700,13.6400454715348,13.6671628581581,12.8174847439605,13.0073064503238,285093.844306843,0.0,1.0
2013-12-05,15.14,15.36,15.0,15.11,72600,13.685241115907,13.8841019511448,13.5586933116648,13.6581237292837,80317.4741819046,0.0,1.0
2013-12-06,15.89,15.99,15.18,15.33,429200,14.3631757814902,14.4535670702347,13.7213976314048,13.8569845645214,474824.516788892,0.0,1.0
2013-12-09,15.77,15.86,15.42,15.86,176800,14.2547062349969,14.3360583948669,13.9383367243914,14.3360583948669,195594.069357586,0.0,1.0
2013-12-10,15.45,15.84,15.35,15.75,333700,13.9654541110147,14.317980137118,13.8750628222703,14.236627977248,369172.742899472,0.0,1.0
2013-12-11,15.29,15.7,15.04,15.48,100600,13.8208280490237,14.1914323328758,13.5948498271626,13.9925714976381,111293.910505504,0.0,1.0
2013-12-12,15.67,15.86,15.25,15.28,173200,14.1643149462525,14.3360583948669,13.7846715335259,13.8117889201492,191611.384687409,0.0,1.0
2013-12-13,15.38,15.74,15.34,15.61,139700,13.9473758532659,14.2738423881928,13.9111017938295,14.1559516950247,154049.480174931,0.05,1.0
2013-12-16,15.39,15.82,15.0,15.4,155100,13.9564443681249,14.3463905070654,13.6027722886208,13.965512882984,171031.312635161,0.0,1.0
2013-12-17,15.13,15.38,15.08,15.38,137800,13.7206629817889,13.9473758532659,13.6753204074934,13.9473758532659,151954.319027241,0.0,1.0
2013-12-18,15.22,15.53,15.0,15.11,146100,13.8022796155206,14.0834035761521,13.6027722886208,13.7025259520707,161106.865093468,0.0,1.0
2013-12-19,15.1,15.42,15.05,15.25,80700,13.6934574372116,13.9836499127022,13.6481148629162,13.8294851600978,88989.2129571724,0.0,1.0
2013-12-20,15.32,15.8,15.18,15.18,311400,13.8929647641114,14.3282534773472,13.7660055560843,13.7660055560843,343385.884942546,0.0,1.0
2013-12-23,15.84,15.91,15.171,15.45,68600,14.3645275367836,14.4280071407971,13.7578438927111,14.0108554572794,75646.344595564,0.0,1.0
2013-12-24,17.18,17.41,16.29,16.29,152800,15.5797085279004,15.7882843696592,14.7726107054422,14.7726107054422,168495.064930061,0.0,1.0
2013-12-26,16.8,17.56,16.8,17.32,117500,15.2351049632553,15.9243120925454,15.2351049632553,15.7066677359275,129569.176238758,0.0,1.0
2013-12-27,16.41,17.18,16.19,16.91,93800,14.8814328837512,15.5797085279004,14.6819255568514,15.3348586267052,103434.797712302,0.0,1.0
2013-12-30,16.27,16.41,16.14,16.41,104700,14.754473675724,14.8814328837512,14.636582982556,14.8814328837512,115454.406401685,0.0,1.0
2013-12-31,16.152,16.3,16.094,16.3,123000,14.6474652003869,14.7816792203013,14.5948678142042,14.7816792203013,135634.116403125,0.0,1.0
2014-01-02,16.08,16.23,15.85,16.15,139300,14.5821718934015,14.7181996162877,14.3735960516426,14.6456514974151,153608.393617523,0.0,1.0
2014-01-03,16.54,16.7,16.06,16.1,91600,14.9993235769192,15.1444198146645,14.5640348636833,14.6003089231197,101008.821646555,0.0,1.0
2014-01-06,16.42,16.6,16.04,16.6,124000,14.8905013986102,15.0537346660737,14.5458978339652,15.0537346660737,136736.832796647,0.0,1.0
2014-01-07,16.55,16.89,16.1254,16.48,89300,15.0083920917783,15.316721596987,14.6233429508617,14.9449124877647,98472.5739414559,0.0,1.0
2014-01-08,16.8,17.0,16.46,16.55,149600,15.2351049632553,15.4164752604369,14.9267754580466,15.0083920917783,164966.372470793,0.0,1.0
2014-01-09,17.42,17.45,16.81,16.9,220400,15.7973528845183,15.8245584290955,15.2441734781144,15.3257901118461,243038.693132104,0.0,1.0
2014-01-10,17.66,17.72,17.32,17.42,178900,16.0149972411362,16.0694083302907,15.7066677359275,15.7973528845183,197275.962800969,0.0,1.0
2014-01-13,17.06,17.782,16.76,17.67,176500,15.4708863495914,16.125633122417,15.198830903819,16.0240657559953,194629.443456517,0.0,1.0
2014-01-14,17.03,17.13,16.85,17.12,98300,15.4436808050142,15.534365953605,15.2804475375507,15.5252974387459,108397.021483148,0.0,1.0
2014-01-15,17.1,17.26,17.01,17.03,124700,15.5071604090277,15.652256646773,15.425543775296,15.4436808050142,137508.734272112,0.0,1.0
2014-01-16,16.89,17.33,16.75,17.09,127300,15.316721596987,15.7157362507866,15.1897623889599,15.4980918941686,140375.796895267,0.0,1.0
2014-01-17,16.4,17.0,16.38,16.82,71800,14.8723643688921,15.4164752604369,14.8542273391739,15.2532419929735,79175.0370548323,0.0,1.0
2014-01-21,16.54,16.74,16.2101,16.35,80500,14.9993235769192,15.1806938741008,14.7001532717181,14.8270217945967,88768.6696784682,0.0,1.0
2014-01-22,16.21,16.62,16.14,16.62,79700,14.7000625865695,15.0718716957918,14.636582982556,15.0718716957918,87886.4965636514,0.0,1.0
2014-01-23,16.19,16.24,15.75,16.07,130000,14.6819255568514,14.7272681311468,14.2829109030518,14.5731033785424,143353.131157774,0.0,1.0
2014-01-24,15.81,16.07,15.29,16.05,203600,14.3373219922063,14.5731033785424,13.8657592195341,14.5549663488243,224513.057720946,0.0,1.0
2014-01-27,15.47,15.9,15.18,15.82,114500,14.0289924869976,14.4189386259381,13.7660055560843,14.3463905070654,126261.027058194,0.0,1.0
2014-01-28,15.79,15.8,15.45,15.45,98000,14.3191849624882,14.3282534773472,14.0108554572794,14.0108554572794,108066.206565091,0.0,1.0
2014-01-29,15.39,16.17,15.2665,15.64,132600,13.9564443681249,14.6637885271332,13.8444482096153,14.183157239602,146220.193780931,0.0,1.0
2014-01-30,15.39,15.889,15.28,15.57,101800,13.9564443681249,14.4089632595931,13.8566907046751,14.1196776355884,112256.528860473,0.0,1.0
2014-01-31,15.54,15.6751,15.25,15.25,88900,14.0924720910111,14.2149877267573,13.8294851600978,13.8294851600978,98031.4873840478,0.0,1.0
2014-02-03,14.63,15.54,14.5,15.54,170200,13.2672372388348,14.0924720910111,13.1493465456668,14.0924720910111,187682.330177333,0.0,1.0
2014-02-04,14.82,15.11,14.24,14.67,76200,13.4395390211574,13.7025259520707,12.9135651593307,13.3035112982711,84026.9891863261,0.0,1.0
2014-02-05,14.48,14.8,14.29,14.76,73300,13.1312095159486,13.4214019914392,12.9589077336261,13.3851279320029,80829.1116451146,0.0,1.0
2014-02-06,14.36,14.91,14.32,14.53,71200,13.0223873376396,13.5211556548891,12.9861132782033,13.176552090244,78513.4072187199,0.0,1.0
2014-02-07,14.71,14.75,14.22,14.4,75500,13.3397853577075,13.3760594171438,12.8954281296125,13.058661397076,83255.0877108612,0.0,1.0
2014-02-10,14.91,14.92,14.55,14.75,72300,13.5211556548891,13.5302241697482,13.1946891199622,13.3760594171438,79726.395251593,0.0,1.0
2014-02-11,15.65,15.8,15.02,15.08,137300,14.192225754461,14.3282534773472,13.620909318339,13.6753204074934,151402.960830481,0.0,1.0
2014-02-12,15.56,15.8916,15.18,15.62,97500,14.1106091207293,14.4113210734564,13.7660055560843,14.1650202098838,107514.848368331,0.0,1.0
2014-02-13,15.3,15.8,15.25,15.33,82000,13.8748277343932,14.3282534773472,13.8294851600978,13.9020332789705,90422.7442687503,0.0,1.0
2014-02-14,15.35,15.46,15.2,15.27,53000,13.9201703086886,14.0199239721385,13.7841425858024,13.847622189816,58443.9688566313,0.0,1.0
2014-02-18,15.46,15.745,15.27,15.34,92200,14.0199239721385,14.2783766456223,13.847622189816,13.9111017938295,101670.451482668,0.0,1.0
2014-02-19,15.25,15.495,15.15,15.38,69200,13.8294851600978,14.0516637741453,13.738800011507,13.9473758532659,76307.974431677,0.0,1.0
2014-02-20,15.54,15.67,15.23,15.32,75400,14.0924720910111,14.2103627841792,13.8113481303797,13.8929647641114,83144.8160715096,0.0,1.0
2014-02-21,15.58,15.76,15.49,15.64,97100,14.1287461504475,14.2919794179109,14.0471295167157,14.183157239602,107073.761810922,0.0,1.0
2014-02-24,16.09,16.19,15.61,15.65,54600,14.5912404082606,14.6819255568514,14.1559516950247,14.192225754461,60208.3150862653,0.0,1.0
2014-02-25,15.86,16.45,15.66,16.13,41500,14.3826645665017,14.9177069431875,14.2012942693201,14.6275144676969,45762.7303311358,0.0,1.0
2014-02-26,16.04,16.32,15.85,15.92,42000,14.5458978339652,14.7998162500194,14.3735960516426,14.4370756556562,46314.0885278963,0.0,1.0
2014-02-27,16.27,16.61,15.97,15.97,72000,14.754473675724,15.0628031809328,14.4824182299516,14.4824182299516,79395.5803335369,0.0,1.0
2014-02-28,16.15,16.75,16.04,16.32,74600,14.6456514974151,15.1897623889599,14.5458978339652,14.7998162500194,82262.642956692,0.0,1.0
2014-03-03,15.93,16.07,15.4501,15.99,69300,14.4461441705153,14.5731033785424,14.010946142428,14.5005552596698,76418.246071029,0.0,1.0
2014-03-04,16.52,16.75,16.05,16.11,115200,14.981186547201,15.1897623889599,14.5549663488243,14.6093774379787,127032.928533659,0.0,1.0
2014-03-05,16.41,16.6,16.3701,16.56,65100,14.8814328837512,15.0537346660737,14.8452495094634,15.0174606066374,71786.8372182392,0.0,1.0
2014-03-06,18.46,18.75,16.4,16.55,263900,16.7404784298627,17.003465360776,14.8723643688921,15.0083920917783,291006.856250282,0.0,1.0
2014-03-07,18.64,18.85,18.21,18.5,180700,16.9037116973261,17.0941505093668,16.5137655583857,16.776752489299,199260.852309307,0.0,1.0
2014-03-10,18.59,18.9,18.24,18.5,90900,16.8583691230307,17.1394930836622,16.5409711029629,16.776752489299,100236.92017109,0.0,1.0
2014-03-11,18.2,18.56,18.03,18.56,82800,16.5046970435266,16.8311635784535,16.3505322909222,16.8311635784535,91304.9173835671,0.0,1.0
2014-03-12,18.15,18.17,17.36,18.06,59200,16.4593544692312,16.4774914989493,15.7429417953638,16.3777378354994,65280.8104964634,0.0,1.0
2014-03-13,17.72,18.22,17.67,18.22,77900,16.0694083302907,16.5228340732447,16.0240657559953,16.5228340732447,85901.6070553127,0.0,1.0
2014-03-14,17.88,17.99,17.61,17.72,38900,16.214504568036,16.3142582314859,15.9696546668408,16.0694083302907,42895.6677079802,0.0,1.0
2014-03-17,18.36,18.46,17.85,17.93,81300,16.6951358555673,16.7860679680704,16.2313820818015,16.304127771804,89407.3587009621,0.05,1.0
2014-03-18,18.56,18.738,18.21,18.43,50700,16.8770000805734,17.0388592408289,16.5587376868126,16.7587883343194,55755.8805183124,0.0,1.0
2014-03-19,18.11,18.65,17.92,18.53,57200,16.4678055743095,16.9588389818262,16.2950345605537,16.8497204468225,62904.0703283525,0.0,1.0
2014-03-20,18.16,18.46,17.55,18.13,82300,16.5132716305611,16.7860679680704,15.9585857442922,16.4859919968102,90507.0802101992,0.0,1.0
2014-03-21,18.1,18.739,18.08,18.29,106200,16.4587123630592,17.039768561954,16.4405259405586,16.6314833768151,116790.424280962,0.0,1.0
2014-03-24,17.13,18.02,16.91,18.02,103100,15.5766708717793,16.3859666730568,15.3766202242725,16.3859666730568,113381.287602327,0.0,1.0
2014-03-25,17.0,17.53,16.87,17.26,59700,15.4584591255252,15.9403993217916,15.3402473792712,15.6948826180333,65653.3741014448,0.0,1.0
2014-03-26,16.47,17.34,16.47,17.22,70400,14.9765189292589,15.7676283080357,14.9765189292589,15.658509773032,77420.3942502796,0.0,1.0
2014-03-27,15.85,16.46,15.7,15.81,96400,14.4127398317397,14.9674257180086,14.2763416629851,14.3763669867385,106013.15349044,0.0,1.0
2014-03-28,16.22,16.55,15.75,15.92,143500,14.7491886480011,15.0492646192613,14.3218077192366,14.4763923104919,157810.0365755,0.0,1.0
2014-03-31,16.59,16.9,16.03,16.37,74900,15.0856374642626,15.3675270130222,14.5764176342453,14.8855868167558,82369.1410418459,0.0,1.0
2014-04-01,17.11,17.24,16.65,16.65,103200,15.5584844492786,15.6766961955327,15.1401967317644,15.1401967317644,113491.259753251,0.0,1.0
2014-04-02,17.27,17.28,17.0301,17.14,79300,15.7039758292836,15.7130690405339,15.4858296913887,15.5857640830296,87207.9156824884,0.0,1.0
2014-04-03,17.07,17.29,17.05,17.28,79400,15.5221116042774,15.7221622517842,15.5039251817768,15.7130690405339,87317.8878334122,0.0,1.0
2014-04-04,16.64,17.198,16.31,17.18,89800,15.1311035205141,15.6385047082814,14.8310275492539,15.6221369280308,98754.9915294764,0.0,1.0
2014-04-07,16.39,17.046,16.0,16.62,63400,14.9037732392564,15.5002878972767,14.5491380004943,15.1129170980135,69722.3436856213,0.0,1.0
2014-04-08,16.7,16.89,16.3,16.43,79000,15.185662788016,15.3584338017718,14.8219343380036,14.9401460842576,86877.9992297173,0.0,1.0
2014-04-09,16.85,16.962,16.5,16.77,49400,15.3220609567706,15.4239049227741,15.0037985630098,15.2493152667681,54326.2425563043,0.0,1.0
2014-04-10,16.64,16.982,16.345,16.79,92000,15.1311035205141,15.4420913452747,14.86285378863,15.2675016892688,101174.378849798,0.0,1.0
2014-04-11,16.57,16.88,16.31,16.46,70400,15.067451041762,15.3493405905215,14.8310275492539,14.9674257180086,77420.3942502796,0.0,1.0
2014-04-14,16.6,17.292,16.26,16.75,40200,15.0947306755129,15.7239808940343,14.7855614930024,15.2311288442675,44208.8046713245,0.0,1.0
2014-04-15,16.65,16.89,16.26,16.65,81800,15.1401967317644,15.3584338017718,14.7855614930024,15.1401967317644,89957.219455581,0.0,1.0
2014-04-16,16.72,16.968,16.44,16.76,44000,15.2038492105166,15.4293608495243,14.9492392955079,15.2402220555178,48387.7464064249,0.0,1.0
2014-04-17,16.62,16.88,16.5,16.72,162400,15.1129170980135,15.3493405905215,15.0037985630098,15.2038492105166,178594.773100077,0.0,1.0
2014-04-21,16.73,16.78,16.521,16.7,53700,15.2129424217669,15.2584084780184,15.0228943066354,15.185662788016,59055.0450460231,0.0,1.0
2014-04-22,16.69,16.83,16.57,16.78,73100,15.1765695767657,15.30387453427,15.067451041762,15.2584084780184,80389.6423252193,0.0,1.0
2014-04-23,16.47,16.77,16.41,16.7,47900,14.9765189292589,15.2493152667681,14.921959661757,15.185662788016,52676.6602924488,0.0,1.0
2014-04-24,16.33,16.6,16.22,16.6,46800,14.8492139717545,15.0947306755129,14.7491886480011,15.0947306755129,51466.9666322884,0.0,1.0
2014-04-25,16.1,16.54,16.001,16.31,55200,14.6400701129974,15.040171408011,14.5500473216194,14.8310275492539,60704.6273098786,0.0,1.0
2014-04-28,15.74,16.27,15.4,16.18,57000,14.3127145079863,14.7946547042527,14.0035453254758,14.7128158029999,62684.126026505,0.0,1.0
2014-04-29,15.73,16.05,15.58,15.84,57000,14.303621296736,14.5946040567459,14.1672231279814,14.4036466204894,62684.126026505,0.0,1.0
2014-04-30,15.89,15.98,15.39,15.71,53000,14.4491126767409,14.5309515779937,13.9944521142255,14.2854348742354,58285.2399895574,0.0,1.0
2014-05-01,15.79,15.97,15.48,15.81,84500,14.3581805642379,14.5218583667434,14.0762910154783,14.3763669867385,92926.4675305202,0.0,1.0
2014-05-02,15.61,15.86,15.39,15.8,73000,14.1945027617323,14.42183304299,13.9944521142255,14.3672737754882,80279.6701742958,0.0,1.0
2014-05-05,15.52,15.76,15.376,15.41,38000,14.1126638604795,14.3309009304869,13.9817216184751,14.0126385367261,41789.4173510034,0.0,1.0
2014-05-06,14.87,15.46,14.72,15.41,108900,13.5216051292094,14.0581045929777,13.3852069604548,14.0126385367261,119759.672355902,0.0,1.0
2014-05-07,14.55,14.97,14.19,14.97,134000,13.2306223691995,13.6125372417125,12.9032667641884,13.6125372417125,147362.682237749,0.0,1.0
2014-05-08,14.09,15.33,14.0,14.37,150800,12.8123346516853,13.9398928467236,12.7304957504326,13.066944566694,165838.003592929,0.0,1.0
2014-05-09,13.48,14.1,13.37,13.93,233700,12.2576487654165,12.8214278629356,12.1576234416631,12.6668432716804,257004.91670867,0.0,1.0
2014-05-12,13.69,13.8525,13.2,13.6,290900,12.448606201673,12.5963708844905,12.0030388504078,12.3667673004202,319908.987037022,0.0,1.0
2014-05-13,13.41,13.71,13.38,13.51,238000,12.1939962866643,12.4667926241736,12.1667166529134,12.2849283991674,261733.71919839,0.0,1.0
2014-05-14,13.29,13.54,13.18,13.41,139500,12.0848777516606,12.3122080329183,11.9848524279072,12.1939962866643,153411.150538552,0.0,1.0
2014-05-15,13.26,13.38,13.02,13.17,130000,12.0575981179097,12.1667166529134,11.8393610479023,11.9757592166569,142963.796200801,0.0,1.0
2014-05-16,13.46,13.49,13.17,13.24,92700,12.2394623429159,12.2667419766668,11.9757592166569,12.0394116954091,101944.183906263,0.0,1.0
2014-05-19,13.9,13.94,13.37,13.37,93500,12.6395636379295,12.6759364829307,12.1576234416631,12.1576234416631,102823.961113653,0.0,1.0
2014-05-20,13.62,13.87,13.57,13.86,100200,12.3849537229208,12.6122840041785,12.3394876666693,12.6031907929282,110192.09522554,0.0,1.0
2014-05-21,13.68,13.82,13.383,13.65,37900,12.4395129904227,12.566817947927,12.1694446162885,12.4122333566717,41679.4452000795,0.0,1.0
2014-05-22,14.08,14.16,13.66,13.68,57100,12.803241440435,12.8759871304375,12.421326567922,12.4395129904227,62794.0981774288,0.0,1.0
2014-05-23,14.41,14.45,13.91,14.11,89800,13.1033174116952,13.1396902566965,12.6486568491798,12.830521074186,98754.9915294764,0.0,1.0
2014-05-27,14.51,14.89,14.37,14.55,55000,13.1942495241983,13.5397915517101,13.066944566694,13.2306223691995,60484.6830080311,0.0,1.0
2014-05-28,14.52,14.79,14.28,14.5,53600,13.2033427354486,13.448859439207,12.9851056654412,13.185156312948,58945.0728950995,0.0,1.0
2014-05-29,14.47,14.66,14.2,14.62,77700,13.1578766791971,13.3306476929529,12.9123599754387,13.2942748479517,85448.3612677092,0.0,1.0
2014-05-30,14.32,14.58,14.19,14.53,158000,13.0214785104424,13.2579020029505,12.9032667641884,13.2124359466989,173755.998459435,0.0,1.0
2014-06-02,14.14,14.4699,14.11,14.44,90900,12.8578007079369,13.1577857470846,12.830521074186,13.1305970454461,99964.6851896367,0.0,1.0
2014-06-03,14.06,14.17,13.75,14.09,39400,12.7850550179344,12.8850803416878,12.5031654691748,12.8123346516853,43329.027463935,0.0,1.0
2014-06-04,14.01,14.1799,13.93,14.03,31300,12.7395889616829,12.8940826208256,12.6668432716804,12.7577753841835,34421.2832391158,0.0,1.0
2014-06-05,14.58,14.6,13.97,14.04,48000,13.2579020029505,13.2760884254511,12.7032161166816,12.7668685954338,52786.6324433725,0.0,1.0
2014-06-06,15.39,15.6,14.8,14.8,96400,13.9944521142255,14.185409550482,13.4579526504573,13.4579526504573,106013.15349044,0.0,1.0
2014-06-09,15.42,15.54,15.121,15.31,54700,14.0217317479764,14.1308502829801,13.7498447315922,13.921706424223,60154.7665552601,0.0,1.0
2014-06-10,15.48,15.51,15.18,15.42,40600,14.0762910154783,14.1035706492292,13.803494677969,14.0217317479764,44648.6932750193,0.0,1.0
2014-06-11,15.37,16.04,15.14,15.25,139700,14.0308249592267,14.6424484284969,13.8208646638057,13.9212804572679,153033.695897404,0.06,1.0
2014-06-12,15.25,15.46,15.15,15.27,35500,13.9212804572679,14.1129833356959,13.8299933723022,13.939537874261,38888.3049703495,0.0,1.0
2014-06-13,15.04,15.36,14.89,15.22,59800,13.72957757884,14.0216962507302,13.5926469513914,13.8938943317782,65507.623583856,0.0,1.0
2014-06-16,15.39,15.39,15.035,15.06,81500,14.0490823762199,14.0490823762199,13.7250132245917,13.7478349958331,89278.7846502387,0.0,1.0
2014-06-17,15.5,15.74,15.22,15.32,60800,14.1494981696821,14.3685871735998,13.8938943317782,13.9851814167439,66603.0687942888,0.0,1.0
2014-06-18,15.84,16.12,15.36,15.54,168200,14.4598742585655,14.7154780964694,14.0216962507302,14.1860130036684,184253.884394726,0.0,1.0
2014-06-19,15.645,15.9,15.28,15.86,52700,14.2818644428824,14.5146465095449,13.9486665827576,14.4781316755586,57729.9625897863,0.0,1.0
2014-06-20,15.36,15.8,15.28,15.74,85600,14.0216962507302,14.4233594245792,13.9486665827576,14.3685871735998,93770.1100130114,0.0,1.0
2014-06-23,15.42,15.47,15.14,15.35,33400,14.0764685017096,14.1221120441924,13.8208646638057,14.0125675422336,36587.8700284414,0.0,1.0
2014-06-24,15.18,15.58,15.08,15.45,57800,13.8573794977919,14.2225278376547,13.7660924128262,14.1038546271993,63316.7331629916,0.0,1.0
2014-06-25,15.41,15.47,14.85,15.05,47700,14.067339793213,14.1221120441924,13.5561321174051,13.7387062873365,52252.7365376245,0.0,1.0
2014-06-26,15.37,15.5,15.03,15.5,42300,14.0308249592267,14.1494981696821,13.7204488703434,14.1494981696821,46337.3324012897,0.0,1.0
2014-06-27,15.36,15.6,15.138,15.24,634500,14.0216962507302,14.2407852546478,13.8190389221063,13.9121517487713,695059.986019343,0.0,1.0
2014-06-30,15.59,15.73,15.25,15.31,49600,14.2316565461513,14.3594584651032,13.9212804572679,13.9760527082473,54334.0824374458,0.0,1.0
2014-07-01,15.63,16.0,15.49,15.65,65400,14.2681713801375,14.6059335945106,14.1403694611856,14.2864287971307,71642.1167622777,0.0,1.0
2014-07-02,15.57,15.71,15.37,15.59,67600,14.2133991291581,14.3412010481101,14.0308249592267,14.2316565461513,74052.0962252289,0.0,1.0
2014-07-03,15.71,15.73,15.43,15.69,50500,14.3412010481101,14.3594584651032,14.0855972102062,14.322943631117,55319.9831268351,0.0,1.0
2014-07-07,15.21,15.6,15.14,15.6,45700,13.8847656232816,14.2407852546478,13.8208646638057,14.2407852546478,50061.8461167598,0.0,1.0
2014-07-08,14.99,15.14,14.91,15.14,56200,13.6839340363571,13.8208646638057,13.6109043683846,13.8208646638057,61564.0208262997,0.0,1.0
2014-07-09,14.99,15.15,14.95,15.07,37900,13.6839340363571,13.8299933723022,13.6474192023708,13.7569637043297,41517.3734753872,0.0,1.0
2014-07-10,15.0,15.1,14.6,14.75,67000,13.6930627448537,13.7843498298194,13.3279144049909,13.4648450324395,73394.8290989692,0.0,1.0
2014-07-11,15.05,15.09,14.985,15.06,41600,13.7387062873365,13.7752211213228,13.6793696821088,13.7478349958331,45570.520753987,0.0,1.0
2014-07-14,15.08,15.2,15.02,15.2,47800,13.7660924128262,13.8756369147851,13.7113201618468,13.8756369147851,52362.2810586678,0.0,1.0
2014-07-15,14.86,15.1,14.69,15.04,75800,13.5652608259017,13.7843498298194,13.41007278146,13.72957757884,83034.7469507744,0.0,1.0
2014-07-16,14.82,14.96,14.65,14.92,69300,13.5287459919154,13.6565479108674,13.3735579474738,13.6200330768811,75914.353082964,0.0,1.0
2014-07-17,14.63,14.86,14.565,14.76,87500,13.3553005304806,13.5652608259017,13.2959639252529,13.473973740936,95851.4559128333,0.0,1.0
2014-07-18,15.35,15.46,14.58,14.58,202400,14.0125675422336,14.1129833356959,13.3096569879978,13.3096569879978,221718.110591513,0.0,1.0
2014-07-21,14.98,15.23,14.92,15.18,58200,13.6748053278605,13.9030230402748,13.6200330768811,13.8573794977919,63754.9112471646,0.0,1.0
2014-07-22,14.75,15.13,14.66,15.13,113200,13.4648450324395,13.8117359553091,13.3826866559703,13.8117359553091,124004.397820945,0.0,1.0
2014-07-23,14.51,14.77,14.4,14.76,106100,13.2457560285218,13.4831024494326,13.1453402350595,13.473973740936,116226.736826875,0.0,1.0
2014-07-24,14.46,14.87,14.44,14.77,87000,13.200112486039,13.5743895343983,13.1818550690458,13.4831024494326,95303.7333076165,0.0,1.0
2014-07-25,14.08,14.41,14.03,14.3,105000,12.8532215631693,13.1544689435561,12.8075780206865,13.0540531500938,115021.7470954,0.0,1.0
2014-07-28,13.97,14.17,13.85,14.07,84900,12.7528057697071,12.9353799396384,12.6432612677482,12.8440928546728,93003.2983657086,0.0,1.0
2014-07-29,13.93,14.13,13.86,14.01,61100,12.7162909357208,12.8988651056522,12.6523899762448,12.7893206036933,66931.7023574182,0.0,1.0
2014-07-30,14.13,14.25,13.95,14.02,34200,12.8988651056522,13.008409607611,12.7345483527139,12.7984493121899,37464.2261967872,0.0,1.0
2014-07-31,13.58,14.178,13.4325,13.95,148500,12.3967861383409,12.9426829064357,12.2621376880165,12.7345483527139,162673.613749208,0.0,1.0
2014-08-01,13.59,13.806,13.47,13.66,50100,12.4059148468374,12.6030949503633,12.2963703448786,12.4698158063134,54881.8050426623,0.0,1.0
2014-08-04,13.78,13.8,13.55,13.63,53900,12.5793603082722,12.5976177252654,12.3694000128512,12.4424296808237,59044.4968423054,0.0,1.0
2014-08-05,13.77,14.03,13.6,13.73,39200,12.5702315997757,12.8075780206865,12.415043555334,12.5337167657894,42941.4522489492,0.0,1.0
2014-08-06,14.05,14.16,13.514,13.65,61900,12.8258354376796,12.9262512311419,12.3365366622635,12.4606870978169,67808.0585257643,0.0,1.0
2014-08-07,13.6,14.202,13.6,13.91,81100,12.415043555334,12.9645918068275,12.415043555334,12.6980335187276,88840.6065660659,0.0,1.0
2014-08-08,13.41,13.81,13.3801,13.58,70800,12.2415980938992,12.606746433762,12.2143032554945,12.3967861383409,77557.5208986123,0.0,1.0
2014-08-11,13.78,13.93,13.39,13.48,57300,12.5793603082722,12.7162909357208,12.2233406769061,12.3054990533752,62769.0105577755,0.0,1.0
2014-08-12,13.55,13.77,13.45,13.65,81200,12.3694000128512,12.5702315997757,12.2781129278855,12.4606870978169,88950.1510871088,0.0,1.0
2014-08-13,13.74,13.82,13.42,13.64,90000,12.542845474286,12.6158751422585,12.2507268023958,12.4515583893203,98590.0689389138,0.0,1.0
2014-08-14,14.17,14.21,13.75,13.79,71300,12.9353799396384,12.9718947736247,12.5519741827825,12.5884890167688,78105.2435038288,0.0,1.0
2014-08-15,14.0,14.45,13.75,14.34,56500,12.7801918951968,13.1909837775424,12.5519741827825,13.0905679840801,61892.6543894292,0.0,1.0
2014-08-18,14.02,14.22,13.87,14.17,44800,12.7984493121899,12.9810234821213,12.6615186847414,12.9353799396384,49075.9454273706,0.0,1.0
2014-08-19,13.94,14.11,13.84,14.0,42100,12.7254196442174,12.880607688659,12.6341325592517,12.7801918951968,46118.243359203,0.0,1.0
2014-08-20,13.79,13.9,13.76,13.84,67700,12.5884890167688,12.6889048102311,12.5611028912791,12.6341325592517,74161.6407462721,0.0,1.0
2014-08-21,14.05,14.17,13.64,13.83,278900,12.8258354376796,12.9353799396384,12.4515583893203,12.6250038507551,305519.669189591,0.0,1.0
2014-08-22,13.84,14.05,13.79,13.97,62200,12.6341325592517,12.8258354376796,12.5884890167688,12.7528057697071,68136.6920888937,0.0,1.0
2014-08-25,13.79,14.0,13.76,14.0,41400,12.5884890167688,12.7801918951968,12.5611028912791,12.7801918951968,45351.4317119005,0.0,1.0
2014-08-26,13.91,13.9312,13.75,13.75,146300,12.6980335187276,12.7173863807404,12.5519741827825,12.5519741827825,160263.634286258,0.0,1.0
2014-08-27,14.09,14.15,13.84,13.9,36500,12.8623502716659,12.9171225226453,12.6341325592517,12.6889048102311,39983.7501807818,0.0,1.0
2014-08-28,13.91,14.08,13.88,14.02,20800,12.6980335187276,12.8532215631693,12.6706473932379,12.7984493121899,22785.2603769936,0.0,1.0
2014-08-29,14.06,14.09,13.76,13.91,62900,12.8349641461762,12.8623502716659,12.5611028912791,12.6980335187276,68903.5037361965,0.0,1.0
2014-09-02,14.36,14.41,14.04,14.15,49900,13.1088254010733,13.1544689435561,12.816706729183,12.9171225226453,54662.7160005755,0.0,1.0
2014-09-03,14.0,14.48,13.98,14.48,42600,12.7801918951968,13.2183699030321,12.7619344782036,13.2183699030321,46665.9659644192,0.0,1.0
2014-09-04,14.04,14.41,14.0,14.07,90000,12.816706729183,13.1544689435561,12.7801918951968,12.8440928546728,98590.0689389144,0.0,1.0
2014-09-05,14.22,14.475,13.97,13.97,71500,12.9810234821213,13.2138055487838,12.7528057697071,12.7528057697071,78324.332545915,0.0,1.0
2014-09-08,14.52,14.68,14.11,14.25,59800,13.2548847370184,13.4009440729635,12.880607688659,13.008409607611,65507.623583856,0.0,1.0
2014-09-09,14.15,14.45,14.15,14.45,33400,12.9171225226453,13.1909837775424,12.9171225226453,13.1909837775424,36587.8700284415,0.0,1.0
2014-09-10,14.34,14.38,14.1,14.2,27400,13.0905679840801,13.1270828180664,12.8714789801625,12.9627660651282,30015.1987658472,0.0,1.0
2014-09-11,14.44,14.51,14.16,14.23,74500,13.1818550690458,13.2457560285218,12.9262512311419,12.9901521906179,81610.6681772122,0.0,1.0
2014-09-12,14.51,14.56,14.32,14.42,59100,13.3005282795012,13.3463605616497,13.1263656073368,13.2180301716339,64474.2059848588,0.06,1.0
2014-09-15,14.23,14.6799,14.18,14.53,51200,13.0438674994695,13.4562663742419,12.998035217321,13.3188611923606,55855.8265046491,0.0,1.0
2014-09-16,14.21,14.37,14.12,14.17,37300,13.0255345866101,13.1721978894853,12.9430364787427,12.9888687608913,40691.842355926,0.0,1.0
2014-09-17,14.01,14.39,13.99,14.2,58300,12.842205458016,13.1905308023448,12.8238725451566,13.0163681301804,63601.4586957235,0.0,1.0
2014-09-18,14.11,14.22,14.03,14.03,31700,12.933870022313,13.0347010430398,12.8605383708754,12.8605383708754,34582.6113319802,0.0,1.0
2014-09-19,13.88,14.3,13.84,14.16,122000,12.7230415244298,13.1080326944774,12.686375698711,12.9797023044616,133093.96159311,0.0,1.0
2014-09-22,13.88,13.91,13.7,13.77,63100,12.7230415244298,12.7505408937189,12.5580453086951,12.6222105037031,68837.9424305346,0.0,1.0
2014-09-23,13.61,13.83,13.59,13.78,54100,12.4755472008278,12.6772092422813,12.4572142879684,12.6313769601328,59019.5354277641,0.0,1.0
2014-09-24,13.57,13.75,13.54,13.6,51171,12.438881375109,12.6038775908437,12.4113820058199,12.4663807443981,55824.189415418,0.0,1.0
2014-09-25,13.71,13.88,13.55,13.55,57497,12.5672117651249,12.7230415244298,12.4205484622496,12.4205484622496,62725.438604254,0.0,1.0
2014-09-26,13.62,13.77,13.512,13.71,48287,12.4847136572575,12.6222105037031,12.3857159278167,12.5672117651249,52677.9354380859,0.0,1.0
2014-09-29,13.55,13.65,13.5,13.55,62981,12.4205484622496,12.5122130265466,12.3747161801011,12.4205484622496,68708.1212712755,0.0,1.0
2014-09-30,13.4,13.7,13.4,13.61,106832,12.283051615804,12.5580453086951,12.283051615804,12.4755472008278,116546.672991107,0.0,1.0
2014-10-01,13.08,13.5,13.02,13.42,239053,11.9897250100535,12.3747161801011,11.9347262714752,12.3013845286634,260791.072137029,0.0,1.0
2014-10-02,13.1,13.64,13.02,13.11,77693,12.0080579229129,12.5030465701169,11.9347262714752,12.0172243793426,84757.9439184707,0.0,1.0
2014-10-03,13.04,13.54,12.98,13.27,98074,11.9530591843347,12.4113820058199,11.8980604457564,12.1638876822179,106992.2720433,0.0,1.0
2014-10-06,13.05,13.45,13.014,13.02,43272,11.9622256407644,12.3288838979525,11.9292263976174,11.9347262714752,47206.9008693198,0.0,1.0
2014-10-07,12.86,13.04,12.8101,12.95,52083,11.7880629686,11.9530591843347,11.7423223510157,11.8705610764673,56819.121325032,0.0,1.0
2014-10-08,13.3,13.5,12.7505,12.79,120330,12.191387051507,12.3747161801011,11.6876902706947,11.723897773592,131272.101627039,0.0,1.0
2014-10-09,12.75,13.22,12.73,13.22,45492,11.6872319478732,12.1180554000693,11.6688990350138,12.1180554000693,49628.77459667,0.0,1.0
2014-10-10,12.58,12.89,12.46,12.66,82353,11.5314021885682,11.8155623378891,11.4214047114118,11.6047338400059,89841.6968776835,0.0,1.0
2014-10-13,12.78,13.1,12.48,12.55,44128,11.7147313171623,12.0080579229129,11.4397376242712,11.5039028192791,48140.7404686947,0.0,1.0
2014-10-14,12.75,12.99,12.68,12.86,58861,11.6872319478732,11.9072269021861,11.6230667528653,11.7880629686,64213.4727322297,0.0,1.0
2014-10-15,12.67,12.9,12.46,12.54,96186,11.6139002964356,11.8247287943188,11.4214047114118,11.4947363628494,104932.588440941,0.0,1.0
2014-10-16,13.11,13.25,12.4,12.57,90557,12.0172243793426,12.1455547693584,11.3664059728336,11.5222357321385,98791.7203277639,0.0,1.0
2014-10-17,12.82,13.347,12.75,13.34,212617,11.7513971428812,12.2344693967266,11.6872319478732,12.2280528772258,231951.137967558,0.0,1.0
2014-10-20,12.9,12.97,12.71,12.71,51618,11.8247287943188,11.8888939893267,11.6505661221544,11.6505661221544,56311.8369632223,0.0,1.0
2014-10-21,13.0,13.15,12.86,12.91,48446,11.9163933586158,12.0538902050614,11.7880629686,11.8338952507485,52851.3939618016,0.0,1.0
2014-10-22,12.97,13.1204,12.91,12.99,75286,11.8888939893267,12.0267574940295,11.8338952507485,11.9072269021861,82132.0655122857,0.0,1.0
2014-10-23,13.01,13.2,12.88,13.06,51684,11.9255598150455,12.0997224872099,11.8063958814594,11.9713920971941,56383.8386145761,0.0,1.0
2014-10-24,12.98,13.06,12.87,13.05,52306,11.8980604457564,11.9713920971941,11.7972294250297,11.9622256407644,57062.3996318787,0.0,1.0
2014-10-27,12.98,13.09,12.82,12.82,42006,11.8980604457564,11.9988914664832,11.7513971428812,11.7513971428812,45825.7782842637,0.0,1.0
2014-10-28,13.61,13.67,13.01,13.01,74705,12.4755472008278,12.530545939406,11.9255598150455,11.9255598150455,81498.2327935512,0.0,1.0
2014-10-29,13.57,13.75,13.37,13.59,32891,12.438881375109,12.6038775908437,12.2555522465149,12.4572142879684,35881.91385868,0.0,1.0
2014-10-30,14.04,14.33,13.47,13.51,89729,12.8697048273051,13.1355320637665,12.3472168108119,12.3838826365308,97888.4268835091,0.0,1.0
2014-10-31,14.32,14.45,14.2,14.37,82242,13.1263656073368,13.245529540923,13.0163681301804,13.1721978894853,89720.6031913158,0.0,1.0
2014-11-03,14.09,14.45,14.04,14.31,28537,12.9155371094536,13.245529540923,12.8697048273051,13.1171991509071,31131.986737562,0.0,1.0
2014-11-04,13.98,14.13,13.7463,13.99,44092,12.8147060887269,12.9522029351724,12.6004860019647,12.8238725451566,48101.4668406834,0.0,1.0
2014-11-05,14.36,14.63,13.88,14.05,84227,13.1630314330556,13.4105257566577,12.7230415244298,12.8788712837348,91886.1074024825,0.0,1.0
2014-11-06,14.28,14.55,14.14,14.47,36670,13.089699781618,13.33719410522,12.9613693916021,13.2638624537824,40004.5538657322,0.0,1.0
2014-11-07,14.22,14.2645,13.81,14.21,56116,13.0347010430398,13.075491774152,12.6588763294219,13.0255345866101,61218.8585963846,0.0,1.0
2014-11-10,14.96,15.01,14.0201,14.1,73770,13.7130188188379,13.7588511009864,12.85146357901,12.9247035658833,80478.2093993745,0.0,1.0
2014-11-11,14.87,14.96,14.775,14.88,37352,13.6305207109706,13.7130188188379,13.5434393748884,13.6396871674003,40748.5709297198,0.0,1.0
2014-11-12,14.77,15.05,14.74,14.79,48782,13.5388561466735,13.7955169267053,13.5113567773844,13.5571890595329,53217.9478232383,0.0,1.0
2014-11-13,14.6,14.89,14.43,14.8,51687,13.3830263873686,13.64885362383,13.2271966280636,13.5663555159626,56387.11141691,0.0,1.0
2014-11-14,14.54,14.84,14.35,14.57,65321,13.3280276487903,13.6030213416815,13.1538649766259,13.3555270180794,71260.907091996,0.0,1.0
2014-11-17,14.11,14.47,13.995,14.47,86040,12.933870022313,13.2638624537824,12.8284557733714,13.2638624537824,93863.9709464849,0.0,1.0
2014-11-18,14.27,14.72,14.05,14.18,57910,13.0805333251883,13.493023864525,12.8788712837348,12.998035217321,63175.9943922702,0.0,1.0
2014-11-19,13.75,14.2,13.63,14.2,49945,12.6038775908437,13.0163681301804,12.4938801136872,13.0163681301804,54486.7041948183,0.0,1.0
2014-11-20,13.7,13.74,13.54,13.65,73001,12.5580453086951,12.594711134414,12.4113820058199,12.5122130265466,79639.2810676936,0.0,1.0
2014-11-21,13.61,13.96,13.5,13.96,57183,12.4755472008278,12.7963731758675,12.3747161801011,12.7963731758675,62382.8852932687,0.0,1.0
2014-11-24,14.34,14.34,13.6,13.64,74974,13.1446985201962,13.1446985201962,12.4663807443981,12.5030465701169,81791.6940695231,0.0,1.0
2014-11-25,14.24,14.35,13.71,14.29,67406,13.0530339558992,13.1538649766259,12.5672117651249,13.0988662380477,73535.5047143043,0.0,1.0
2014-11-26,14.65,14.67,14.15,14.2,38161,13.4288586695171,13.4471915823765,12.9705358480319,13.0163681301804,41631.1366258577,0.0,1.0
2014-11-28,14.16,14.6,14.12,14.6,53664,12.9797023044616,13.3830263873686,12.9430364787427,13.3830263873686,58543.8881551852,0.0,1.0
2014-12-01,13.9,14.3982,13.89,14.16,65890,12.7413744372892,13.1980472966171,12.7322079808595,12.9797023044616,71881.6486013935,0.0,1.0
2014-12-02,14.23,14.3,13.84,13.88,32121,13.0438674994695,13.1080326944774,12.686375698711,12.7230415244298,35041.8945928874,0.0,1.0
2014-12-03,14.36,14.68,14.112,14.19,47421,13.1630314330556,13.4563580388062,12.935703313599,13.0072016737507,51733.1864975972,0.0,1.0
2014-12-04,14.1,14.37,13.979,14.31,39247,12.9247035658833,13.1721978894853,12.8137894430839,13.1171991509071,42815.8910708588,0.0,1.0
2014-12-05,14.19,14.385,14.08,14.08,44632,13.0072016737507,13.1859475741299,12.9063706530239,12.9063706530239,48690.5712608496,0.0,1.0
2014-12-08,13.92,14.22,13.8,14.1,44242,12.7597073501486,13.0347010430398,12.6497098729922,12.9247035658833,48265.1069573965,0.0,1.0
2014-12-09,14.51,14.56,13.75,13.75,41060,13.3005282795012,13.3463605616497,12.6038775908437,12.6038775908437,44793.7546148613,0.0,1.0
2014-12-10,14.05,14.7,13.98,14.33,62263,12.8788712837348,13.4746909516656,12.8147060887269,13.1355320637665,67924.8305792769,0.0,1.0
2014-12-11,14.16,14.52,14.08,14.14,53703,12.9797023044616,13.3096947359309,12.9063706530239,12.9613693916021,58586.4345855306,0.0,1.0
2014-12-12,13.9,14.29,13.83,13.92,45164,12.7413744372892,13.0988662380477,12.6772092422813,12.7597073501486,49270.9482081247,0.0,1.0
2014-12-15,13.75,14.11,13.75,14.01,36108,12.6038775908437,12.933870022313,12.6038775908437,12.842205458016,39391.4488951146,0.0,1.0
2014-12-16,13.9,14.43,13.8,13.8,51602,12.7413744372892,13.2271966280636,12.6497098729922,12.6497098729922,56294.3820174398,0.0,1.0
2014-12-17,14.48,14.57,13.855,13.86,63014,13.3280276487903,13.4108675996461,12.7527502122921,12.7573524317841,68460.4462148469,0.06,1.0
2014-12-18,14.75,14.8176,14.46,14.64,39595,13.5765475013575,13.6387695088892,13.3096187708224,13.4752986725339,43017.2877118873,0.0,1.0
2014-12-19,14.65,14.69,14.07,14.68,103014,13.4845031115178,13.5213208674537,12.9506456504475,13.5121164284697,111917.739016349,0.0,1.0
2014-12-22,15.7,15.7,14.5,14.62,145559,14.4509692048348,14.4509692048348,13.3464365267583,13.4568897945659,158140.002072347,0.0,1.0
2014-12-23,15.78,15.9,15.4503,15.7,154488,14.5246047167066,14.6350579845142,14.2211343634051,14.4509692048348,167840.756257962,0.0,1.0
2014-12-24,15.69,15.87,15.37,15.66,27878,14.4417647658508,14.6074446675623,14.1472227183638,14.4141514488989,30287.5602180071,0.0,1.0
2014-12-26,15.74,15.8,15.66,15.78,17973,14.4877869607707,14.5430135946745,14.4141514488989,14.5246047167066,19526.448088035,0.0,1.0
2014-12-29,15.76,15.8,15.63,15.7,41748,14.5061958387386,14.5430135946745,14.386538131947,14.4509692048348,45356.3764969281,0.0,1.0
2014-12-30,15.8,15.8,15.47,15.77,51182,14.5430135946745,14.5430135946745,14.2392671082035,14.5154002777226,55605.7790041624,0.0,1.0
2014-12-31,15.54,15.81,15.47,15.8,64638,14.3036981810913,14.5522180336585,14.2392671082035,14.5430135946745,70224.8123025876,0.0,1.0
2015-01-02,15.38,15.69,15.0691,15.69,25996,14.1564271573477,14.4417647658508,13.8702611493361,14.4417647658508,28242.8945916964,0.0,1.0
2015-01-05,14.95,15.4,14.73,15.24,30207,13.760636281037,14.1748360353157,13.5581386233896,14.0275650115721,32817.8610913745,0.0,1.0
2015-01-06,14.88,14.96,14.52,14.96,50714,13.6962052081492,13.7698407200209,13.3648454047262,13.7698407200209,55097.3286783846,0.0,1.0
2015-01-07,15.03,15.09,14.76,14.95,53358,13.8342717929087,13.8894984268126,13.5857519403415,13.760636281037,57969.8557325642,0.0,1.0
2015-01-08,15.12,15.16,14.85,15.13,30761,13.9171117437645,13.9539294997004,13.6685918911973,13.9263161827485,33419.7445966753,0.0,1.0
2015-01-09,14.72,15.06,14.67,15.06,121993,13.5489341844056,13.8618851098607,13.5029119894858,13.8618851098607,132537.138018342,0.0,1.0
2015-01-12,14.45,14.64,14.42,14.62,63842,13.3004143318384,13.4752986725339,13.2728010148865,13.4568897945659,69360.0121758379,0.0,1.0
2015-01-13,14.31,14.65,13.97,14.52,51999,13.1715521860628,13.4845031115178,12.8586012606078,13.3648454047262,56493.3942096331,0.0,1.0
2015-01-14,13.92,14.25,13.7,14.08,70169,12.8125790656879,13.116325552159,12.6100814080406,12.9598500894315,76233.8694647157,0.0,1.0
2015-01-15,13.73,13.91,13.6,13.9,36776,12.6376947249925,12.803374626704,12.5180370182009,12.79417018772,39954.6350017012,0.0,1.0
2015-01-16,13.83,13.94,13.59,13.67,43604,12.7297391148322,12.8309879436559,12.5088325792169,12.5824680910887,47372.7948829177,0.0,1.0
2015-01-20,13.91,14.0,13.54,13.79,67844,12.803374626704,12.8862145775597,12.462810384297,12.6929213588963,73707.9143206279,0.0,1.0
2015-01-21,13.77,13.84,13.3,13.82,34660,12.6745124809284,12.7389435538162,12.2419038486817,12.7205346758482,37655.7442125017,0.0,1.0
2015-01-22,13.9,14.0,13.58,13.92,54212,12.79417018772,12.8862145775597,12.4996281402329,12.8125790656879,58897.6689338761,0.0,1.0
2015-01-23,13.88,13.95,13.67,13.9,24670,12.7757613097521,12.8401923826399,12.5824680910887,12.79417018772,26802.2853353265,0.0,1.0
2015-01-26,14.0,14.0,13.4,13.8,59420,12.8862145775597,12.8862145775597,12.3339482385214,12.7021257978803,64555.8084566318,0.0,1.0
2015-01-27,13.85,13.99,13.605,13.77,34728,12.7481479928001,12.8770101385757,12.5226392376928,12.6745124809284,37729.6216102644,0.0,1.0
2015-01-28,13.65,13.89,13.55,13.89,60468,12.5640592131207,12.784965748736,12.472014823281,12.784965748736,65694.3895280312,0.0,1.0
2015-01-29,13.92,13.94,13.5,13.64,53393,12.8125790656879,12.8309879436559,12.4259926283611,12.5548547741367,58007.8808637655,0.0,1.0
2015-01-30,13.72,14.12,13.6358,13.77,47310,12.6284902860085,12.9966678453674,12.5509889097635,12.6745124809284,51399.1130609769,0.0,1.0
2015-02-02,14.32,14.32,13.64,13.75,29376,13.1807566250468,13.1807566250468,12.5548547741367,12.6561036029604,31915.0358334233,0.0,1.0
2015-02-03,14.58,14.69,14.34,14.38,32531,13.42007203863,13.5213208674537,13.1991655030147,13.2359832589506,35342.7298031419,0.0,1.0
2015-02-04,14.37,14.61,14.29,14.47,41136,13.2267788199666,13.447685355582,13.1531433080949,13.3188232098064,44691.4799170651,0.0,1.0
2015-02-05,14.57,14.7,14.25,14.46,31343,13.4108675996461,13.5305253064377,13.116325552159,13.3096187708224,34052.0482069371,0.0,1.0
2015-02-06,14.59,14.72,14.41,14.61,33273,13.429276477614,13.5489341844056,13.2635965759025,13.447685355582,36148.8625846097,0.0,1.0
2015-02-09,14.45,14.75,14.42,14.51,32700,13.3004143318384,13.5765475013575,13.2728010148865,13.3556409657422,35526.3368652282,0.0,1.0
2015-02-10,14.38,14.59,14.16,14.36,26537,13.2359832589506,13.429276477614,13.0334856013032,13.2175743809827,28830.6544768367,0.0,1.0
2015-02-11,14.34,14.47,14.3,14.39,20266,13.1991655030147,13.3188232098064,13.1623477470788,13.2451876979346,22017.6373978812,0.0,1.0
2015-02-12,14.47,14.6299,14.37,14.42,24130,13.3188232098064,13.4660021891601,13.2267788199666,13.2728010148865,26215.6118825062,0.0,1.0
2015-02-13,14.7,14.9,14.43,14.43,60950,13.5305253064377,13.7146140861171,13.2820054538705,13.2820054538705,66218.0499062891,0.0,1.0
2015-02-17,14.84,15.0,14.7201,14.74,33295,13.6593874522133,13.8066584759568,13.5490262287955,13.5673430623736,36172.7640956505,0.0,1.0
2015-02-18,14.87,14.95,14.68,14.82,21871,13.6870007691652,13.760636281037,13.5121164284697,13.6409785742453,23761.3612715414,0.0,1.0
2015-02-19,14.61,14.89,14.54,14.79,18666,13.447685355582,13.7054096471331,13.3832542826942,13.6133652572934,20279.345685821,0.0,1.0
2015-02-20,14.44,14.6,14.39,14.53,40192,13.2912098928544,13.438480916598,13.2451876979346,13.3740498437102,43665.8878069497,0.0,1.0
2015-02-23,14.3,14.98,14.18,14.31,36115,13.1623477470788,13.7882495979889,13.0518944792712,13.1715521860628,39236.5032381566,0.0,1.0
2015-02-24,14.35,14.505,14.13,14.27,54050,13.2083699419987,13.3510387462503,13.0058722843513,13.1347344301269,58721.66689803,0.0,1.0
2015-02-25,14.21,14.6,14.099,14.28,30483,13.0795077962231,13.438480916598,12.977338523501,13.1439388691109,33117.7164117049,0.0,1.0
2015-02-26,14.43,14.6,14.15,14.15,28492,13.2820054538705,13.438480916598,13.0242811623193,13.0242811623193,30954.62966251,0.0,1.0
2015-02-27,14.23,14.68,14.21,14.45,24489,13.097916674191,13.5121164284697,13.0795077962231,13.3004143318384,26605.6410853999,0.0,1.0
2015-03-02,14.58,14.7,14.14,14.14,32972,13.42007203863,13.5305253064377,13.0150767233353,13.0150767233353,35821.8464562785,0.0,1.0
2015-03-03,14.89,15.31,14.48,14.48,54320,13.7054096471331,14.0919960844599,13.3280276487903,13.3280276487903,59015.0036244404,0.0,1.0
2015-03-04,14.55,14.86,14.5,14.79,29392,13.3924587216781,13.6777963301812,13.3464365267583,13.6133652572934,31932.418750544,0.0,1.0
2015-03-05,12.78,14.1,12.32,13.75,453120,11.7632730215152,12.9782589673994,11.3398688282525,12.6561036029604,492284.212855419,0.0,1.0
2015-03-06,12.65,12.74,12.6,12.62,92797,11.6436153147236,11.7264552655793,11.5975931198037,11.6160019977717,100817.660002525,0.0,1.0
2015-03-09,12.1,12.65,11.9,12.65,193225,11.1373711706052,11.6436153147236,10.9532823909258,11.6436153147236,209925.885039257,0.0,1.0
2015-03-10,11.65,12.0,11.585,11.83,134514,10.7231714163265,11.0453267807655,10.6633425629307,10.888851318038,146140.357097532,0.0,1.0
2015-03-11,11.98,12.017,11.56,11.59,126022,11.0269179027975,11.0609743270382,10.6403314654707,10.6679447824226,136914.373835773,0.0,1.0
2015-03-12,12.3,12.34,12.02,12.02,117598,11.3214599502846,11.3582777062205,11.0637356587334,11.0637356587334,127762.267971777,0.0,1.0
2015-03-13,12.26,12.28,12.0,12.25,75786,11.2846421943487,11.3030510723167,11.0453267807655,11.2754377553647,82336.3598063665,0.0,1.0
2015-03-16,12.03,12.37,12.0,12.37,80080,11.0729400977174,11.3858910231724,11.0453267807655,11.3858910231724,87001.5001886075,0.0,1.0
2015-03-17,12.02,12.03,11.94,12.0,100254,11.1244849560276,11.1337399351924,11.0504451227096,11.1059749976981,108324.392973093,0.066,1.0
2015-03-18,12.02,12.11,11.97,12.0,52907,11.1244849560276,11.2077797685104,11.0782100602039,11.1059749976981,57165.984988404,0.0,1.0
2015-03-19,12.11,12.12,12.0,12.0,46558,11.2077797685104,11.2170347476751,11.1059749976981,11.1059749976981,50305.8939098815,0.0,1.0
2015-03-20,12.06,12.3,12.03,12.12,255643,11.1615048726866,11.3836243726406,11.1337399351924,11.2170347476751,276222.123733921,0.0,1.0
2015-03-23,11.91,12.05,11.88,12.03,132445,11.0226801852154,11.1522498935219,10.9949152477211,11.1337399351924,143106.751125355,0.0,1.0
2015-03-24,11.91,11.95,11.87,11.88,58230,11.0226801852154,11.0597001018744,10.9856602685564,10.9949152477211,62917.4836198377,0.0,1.0
2015-03-25,11.21,11.95,11.17,11.91,262157,10.374831643683,11.0597001018744,10.337811727024,11.0226801852154,283260.497223524,0.0,1.0
2015-03-26,10.77,11.37,10.73,11.13,276506,9.96761256043406,10.522911310319,9.93059264377507,10.300791810365,298764.583990845,0.0,1.0
2015-03-27,10.28,10.88,10.25,10.74,406497,9.51411858136139,10.0694173312463,9.48635364386714,9.93984762293982,439219.789438661,0.0,1.0
2015-03-30,10.38,11.0,10.28,10.41,276353,9.60666837300887,10.1804770812233,9.51411858136139,9.63443331050312,298599.267573296,0.0,1.0
2015-03-31,10.61,10.65,10.2,10.3,178486,9.81953289379809,9.85655281045708,9.4400787480434,9.53262853969089,192854.026813848,0.0,1.0
2015-04-01,11.02,11.02,10.54,10.54,105389,10.1989870395528,10.1989870395528,9.75474803964485,9.75474803964485,113872.75770584,0.0,1.0
2015-04-02,10.89,11.12,10.88,11.08,57864,10.078672310411,10.2915368312003,10.0694173312463,10.2545169145413,62522.0208170756,0.0,1.0
2015-04-06,11.09,11.1,10.8,10.8,110415,10.263771893706,10.2730268728708,9.99537749792831,9.99537749792831,119303.347997328,0.0,1.0
2015-04-07,11.11,11.39,11.05,11.07,117688,10.2822818520355,10.5414212686485,10.226751977047,10.2452619353765,127161.820577906,0.0,1.0
2015-04-08,11.1,11.15,11.02,11.13,39102,10.2730268728708,10.3193017686945,10.1989870395528,10.300791810365,42249.6899279219,0.0,1.0
2015-04-09,10.87,11.115,10.8,11.07,80929,10.0601623520815,10.2869093416179,9.99537749792831,10.2452619353765,87443.7408873412,0.0,1.0
2015-04-10,10.96,10.98,10.88,10.91,51508,10.1434571645643,10.1619671228938,10.0694173312463,10.0971822687405,55654.3662423253,0.0,1.0
2015-04-13,10.94,11.01,10.9001,10.93,83000,10.1249472062348,10.189732060388,10.0880198393674,10.11569222707,89681.4552712783,0.0,1.0
2015-04-14,11.0,11.02,10.9,10.93,25974,10.1804770812233,10.1989870395528,10.0879272895758,10.11569222707,28064.8930026046,0.0,1.0
2015-04-15,11.08,11.11,10.91,11.0,72566,10.2545169145413,10.2822818520355,10.0971822687405,10.1804770812233,78407.5238941634,0.0,1.0
2015-04-16,11.19,11.19,10.94,11.01,66671,10.3563216853535,10.3563216853535,10.1249472062348,10.189732060388,72037.9795709807,0.0,1.0
2015-04-17,11.74,12.0,11.2903,11.41,320827,10.8653455394147,11.1059749976981,10.4491491263759,10.559931226978,346653.400606245,0.0,1.0
2015-04-20,11.8,11.92,11.67,11.78,94788,10.9208754144032,11.0319351643801,10.8005606852614,10.9023654560737,102418.382918722,0.0,1.0
2015-04-21,11.62,11.83,11.5804,11.83,33076,10.7542857894377,10.9486403518974,10.7176360719453,10.9486403518974,35738.6001753349,0.0,1.0
2015-04-22,11.63,11.69,11.41,11.61,38610,10.7635407686024,10.8190706435909,10.559931226978,10.7450308102729,41718.0841930611,0.0,1.0
2015-04-23,12.05,12.1,11.4,11.55,100065,11.1522498935219,11.1985247893456,10.5506762478132,10.6895009352844,108120.178574945,0.0,1.0
2015-04-24,12.48,12.75,12.17,12.17,141863,11.550213997606,11.8000984350543,11.2633096434988,11.2633096434988,153282.895049993,0.0,1.0
2015-04-27,12.27,12.778,12.21,12.63,98293,11.3558594351463,11.8260123767155,11.3003295601578,11.6890386850773,106205.533529877,0.0,1.0
2015-04-28,12.48,12.506,12.22,12.26,39621,11.550213997606,11.5742769434344,11.3095845393226,11.3466044559816,42810.469148233,0.0,1.0
2015-04-29,12.25,12.704,12.24,12.36,33343,11.3373494768168,11.7575255308964,11.3280944976521,11.4391542476291,36027.0935314487,0.0,1.0
2015-04-30,11.79,12.432,11.73,12.14,54224,10.9116204352384,11.5057900976153,10.8560905602499,11.2355447060046,58589.0027786723,0.0,1.0
2015-05-01,11.79,12.026,11.59,11.8,59869,10.9116204352384,11.1300379435265,10.7265208519434,10.9208754144032,64688.4222365803,0.0,1.0
2015-05-04,11.51,12.428,11.5,12.01,71039,10.6524810186254,11.5020881059494,10.6432260394607,11.1152299768629,76757.6012170647,0.0,1.0
2015-05-05,11.27,11.906,10.74,11.45,147951,10.4303615186715,11.0189781935495,9.93984762293982,10.596951143637,159860.975769167,0.0,1.0
2015-05-06,11.11,11.2,10.97,11.18,102264,10.2822818520355,10.3655766645182,10.152712143729,10.3470667061887,110496.196889904,0.0,1.0
2015-05-07,11.85,12.44,11.58,12.34,132786,10.9671503102269,11.5131940809471,10.7172658727787,11.4206442892996,143475.20144159,0.0,1.0
2015-05-08,11.77,12.02,11.66,12.02,66418,10.8931104769089,11.1244849560276,10.7913057060967,11.1244849560276,71764.6132073225,0.0,1.0
2015-05-11,11.77,11.87,11.72,11.72,121962,10.8931104769089,10.9856602685564,10.8468355810852,10.8468355810852,131779.875274647,0.0,1.0
2015-05-12,11.55,11.76,11.47,11.75,58248,10.6895009352844,10.8838554977442,10.6154611019665,10.8746005185794,62936.9326101379,0.0,1.0
2015-05-13,11.32,11.6,11.32,11.58,107693,10.4766364144952,10.7357758311082,10.4766364144952,10.7172658727787,116362.228464215,0.0,1.0
2015-05-14,11.58,11.6,11.35,11.35,122750,10.7172658727787,10.7357758311082,10.5044013519895,10.5044013519895,132631.308849993,0.0,1.0
2015-05-15,11.45,11.69,11.43,11.52,62834,10.596951143637,10.8190706435909,10.5784411853075,10.6617359977902,67892.1031387407,0.0,1.0
2015-05-18,11.3,11.56,11.25,11.47,75035,10.4581264561657,10.6987559144492,10.411851560342,10.6154611019665,81075.2770636192,0.0,1.0
2015-05-19,11.67,11.69,11.1,11.3,67194,10.8005606852614,10.8190706435909,10.2730268728708,10.4581264561657,72603.080789136,0.0,1.0
2015-05-20,11.32,11.57,11.24,11.57,137542,10.4766364144952,10.7080108936139,10.4025965811772,10.7080108936139,148614.056878581,0.0,1.0
2015-05-21,11.5,11.71,11.31,11.31,53657,10.6432260394607,10.8375806019204,10.4673814353305,10.4673814353305,57976.3595842287,0.0,1.0
2015-05-22,11.33,11.54,11.3,11.44,30121,10.48589139366,10.6802459561197,10.4581264561657,10.5876961644722,32545.7242677852,0.0,1.0
2015-05-26,11.08,11.25,11.05,11.25,89377,10.2545169145413,10.411851560342,10.226751977047,10.411851560342,96571.8003347111,0.0,1.0
2015-05-27,11.24,11.35,10.87,11.05,59211,10.4025965811772,10.5044013519895,10.0601623520815,10.226751977047,63977.4535911769,0.0,1.0
2015-05-28,11.27,11.58,11.16,11.25,68540,10.4303615186715,10.7172658727787,10.3285567478593,10.411851560342,74057.433063776,0.0,1.0
2015-05-29,11.35,11.5995,11.08,11.3,50431,10.5044013519895,10.7353130821499,10.2545169145413,10.4581264561657,54490.6683227208,0.0,1.0
2015-06-01,11.18,11.49,11.06,11.49,46106,10.3470667061887,10.633971060296,10.2360069562118,10.633971060296,49817.5081534648,0.0,1.0
2015-06-02,10.97,11.4,10.92,11.08,89540,10.152712143729,10.5506762478132,10.1064372479053,10.2545169145413,96747.921746871,0.0,1.0
2015-06-03,10.91,11.05,10.88,10.95,82754,10.0971822687405,10.226751977047,10.0694173312463,10.1342021853995,89415.6524038482,0.0,1.0
2015-06-04,10.88,11.05,10.8,10.81,100323,10.0694173312463,10.226751977047,9.99537749792831,10.0046324770931,108398.947435909,0.0,1.0
2015-06-05,10.86,10.95,10.72,10.82,110958,10.0509073729168,10.1342021853995,9.92133766461032,10.0138874562578,119890.059204705,0.0,1.0
2015-06-08,10.86,11.28,10.83,10.86,89553,10.0509073729168,10.4396164978362,10.0231424354226,10.0509073729168,96761.968239865,0.0,1.0
2015-06-09,10.99,11.01,10.69,10.88,57731,10.1712221020585,10.189732060388,9.89357272711607,10.0694173312463,62378.3143887492,0.0,1.0
2015-06-10,11.36,11.53,10.81,10.95,364307,10.5747391936416,10.7329879315746,10.0627579826818,10.1930804727443,391359.772020517,0.066,1.0
2015-06-11,11.56,11.63,11.41,11.41,42569,10.7609141794451,10.8260754244764,10.6212829400924,10.6212829400924,45730.0961418294,0.0,1.0
2015-06-12,11.45,11.67,11.41,11.47,34106,10.6585179372532,10.8633104216371,10.6212829400924,10.6771354358335,36638.6492286224,0.0,1.0
2015-06-15,11.48,11.55,10.97,11.33,107701,10.6864441851237,10.7516054301549,10.2116979713246,10.546812945771,115698.679428015,0.0,1.0
2015-06-16,11.54,11.55,11.28,11.49,52347,10.7422966808648,10.7516054301549,10.5002691993201,10.6957529344139,56234.1925517708,0.0,1.0
2015-06-17,11.23,11.55,11.22,11.55,44768,10.4537254528693,10.7516054301549,10.4444167035791,10.7516054301549,48092.389862985,0.0,1.0
2015-06-18,11.25,11.39,11.18,11.28,199234,10.4723429514496,10.6026654415121,10.4071817064184,10.5002691993201,214028.752724312,0.0,1.0
2015-06-19,11.23,11.63,11.23,11.3,127505,10.4537254528693,10.8260754244764,10.4537254528693,10.5188866979005,136973.288274658,0.0,1.0
2015-06-22,11.44,11.53,11.25,11.25,31065,10.649209187963,10.7329879315746,10.4723429514496,10.4723429514496,33371.8301262874,0.0,1.0
2015-06-23,11.44,11.48,11.38,11.48,30453,10.649209187963,10.6864441851237,10.5933566922219,10.6864441851237,32714.3841247652,0.0,1.0
2015-06-24,11.71,11.76,11.34,11.39,174130,10.9005454187978,10.9470891652487,10.5561216950612,10.6026654415121,187060.575563831,0.0,1.0
2015-06-25,11.49,11.72,11.45,11.72,44783,10.6957529344139,10.9098541680879,10.6585179372532,10.9098541680879,48108.5037355714,0.0,1.0
2015-06-26,11.45,11.55,11.0852,11.55,139094,10.6585179372532,10.7516054301549,10.3189347631475,10.7516054301549,149422.866234856,0.0,1.0
2015-06-29,11.0,11.43,10.84,11.39,102699,10.2396242191952,10.6399004386728,10.0906842305523,10.6026654415121,110325.24004956,0.0,1.0
2015-06-30,11.33,11.37,11.0,11.07,79703,10.546812945771,10.5840479429317,10.2396242191952,10.3047854642264,85621.5991165458,0.0,1.0
2015-07-01,11.3,11.475,11.2,11.47,85103,10.5188866979005,10.6817898104786,10.4257992049987,10.6771354358335,91422.593247624,0.0,1.0
2015-07-02,10.97,11.47,10.9,11.34,89892,10.2116979713246,10.6771354358335,10.1465367262934,10.5561216950612,96567.215635353,0.0,1.0
2015-07-06,10.84,11.0,10.79,10.93,74627,10.0906842305523,10.2396242191952,10.0441404841014,10.1744629741639,80168.6646333321,0.0,1.0
2015-07-07,10.29,10.89,10.18,10.89,127064,9.57870301959258,10.1372279770032,9.47630677740062,10.1372279770032,136499.540420621,0.0,1.0
2015-07-08,10.0,10.32,9.9,10.2,90754,9.30874929017743,9.60662926746311,9.21566179727566,9.49492427598098,97493.2261799804,0.0,1.0
2015-07-09,9.78,10.1707,9.78,10.13,74527,9.10395680579353,9.46764964056076,9.10395680579353,9.42976303094974,80061.2388160896,0.0,1.0
2015-07-10,10.0,10.05,9.7,9.9,135727,9.30874929017743,9.35529303662832,9.02948681147211,9.21566179727566,145805.838968312,0.0,1.0
2015-07-13,9.86,10.08,9.7301,10.0,108610,9.17842680011494,9.38321928449885,9.05750614683554,9.30874929017743,116675.180106747,0.0,1.0
2015-07-14,9.97,9.98,9.76,9.81,116749,9.2808230423069,9.29013179159708,9.08533930721317,9.13188305366406,125418.567372089,0.0,1.0
2015-07-15,9.9,10.09,9.8,10.0,106766,9.21566179727566,9.39252803378903,9.12257430437388,9.30874929017743,114694.2480368,0.0,1.0
2015-07-16,9.93,9.99,9.88,9.9,416498,9.24358804514619,9.29944054088725,9.1970442986953,9.21566179727566,447426.380297391,0.0,1.0
2015-07-17,9.84,9.929,9.79,9.92,125261,9.15980930153459,9.24265717021717,9.1132655550837,9.23427929585601,134562.652935744,0.0,1.0
2015-07-20,9.91,9.92,9.74,9.85,65138,9.22497054656583,9.23427929585601,9.06672180863282,9.16911805082477,69975.0288352201,0.0,1.0
2015-07-21,9.87,10.02,9.82,9.87,105985,9.18773554940512,9.32736678875778,9.14119180295424,9.18773554940512,113855.252404139,0.0,1.0
2015-07-22,9.74,9.9,9.71,9.78,62905,9.06672180863282,9.21566179727566,9.03879556076228,9.10395680579353,67576.2103362019,0.0,1.0
2015-07-23,9.43,9.75,9.38,9.7,76128,8.77815058063732,9.07603055792299,8.73160683418643,9.02948681147211,81781.1261501371,0.0,1.0
2015-07-24,9.25,9.42,9.16,9.39,72206,8.61059309341412,8.76884183134714,8.52681434980253,8.74091558347661,77567.8855978983,0.0,1.0
2015-07-27,8.99,9.12,8.7801,9.12,95863,8.36856561186951,8.48957935264182,8.17317496426868,8.48957935264182,102981.611182884,0.0,1.0
2015-07-28,9.13,9.2,8.65,8.85,241962,8.49888810193199,8.56404934696324,8.05206813600348,8.23824312180703,259929.655915557,0.0,1.0
2015-07-29,9.27,9.38,9.05,9.31,68326,8.62921059199448,8.73160683418643,8.42441810761058,8.66644558915519,73399.7638889012,0.0,1.0
2015-07-30,9.23,9.36,9.15,9.15,69175,8.59197559483377,8.71298933560607,8.51750560051235,8.51750560051235,74311.8090772874,0.0,1.0
2015-07-31,9.0,9.29,8.95,9.29,114830,8.37787436115969,8.64782809057483,8.3313306147088,8.64782809057483,123357.065939211,0.0,1.0
2015-08-03,8.92,9.58,8.73,9.02,60869,8.30340436683827,8.91778181998998,8.1265381303249,8.39649185974004,65389.0206971508,0.0,1.0
2015-08-04,8.6,8.95,8.55,8.88,110707,8.00552438955259,8.3313306147088,7.9589806431017,8.26616936967756,118927.899494315,0.0,1.0
2015-08-05,8.6,8.83,8.51,8.69,76602,8.00552438955259,8.21962562322667,7.92174564594099,8.08930313316419,82290.3245238651,0.0,1.0
2015-08-06,9.18,10.47,9.17,9.24,489054,8.54543184838288,9.74626050681577,8.5361230990927,8.60128434412395,525370.256255638,0.0,1.0
2015-08-07,8.66,9.68,8.61,9.68,352245,8.06137688529365,9.01086931289175,8.01483313884277,9.01086931289175,378402.069944765,0.0,1.0
2015-08-10,9.3,9.566,8.965,9.14,299830,8.65713683986501,8.90474957098373,8.34529373864407,8.50819685122217,322094.827837269,0.0,1.0
2015-08-11,9.84,10.13,9.35,9.45,385415,9.15980930153459,9.42976303094974,8.7036805863159,8.79676807921767,414035.213524,0.0,1.0
2015-08-12,10.0,10.07,9.73,9.77,189115,9.30874929017743,9.37391053520867,9.05741305934264,9.09464805650335,203158.334277574,0.0,1.0
2015-08-13,9.94,10.13,9.9,10.0,116835,9.25289679443637,9.42976303094974,9.21566179727566,9.30874929017743,125510.953574917,0.0,1.0
2015-08-14,10.1,10.1,9.83,9.99,128962,9.4018367830792,9.4018367830792,9.15050055224441,9.29944054088725,138538.482431878,0.0,1.0
2015-08-17,10.68,10.7,10.01,10.03,235566,9.9417442419095,9.96036174048985,9.31805803946761,9.33667553804796,253058.700644746,0.0,1.0
2015-08-18,10.27,10.65,10.21,10.65,102635,9.56008552101222,9.91381799403896,9.50423302527116,9.91381799403896,110256.487526525,0.0,1.0
2015-08-19,10.04,10.26,10.03,10.22,126252,9.34598428733814,9.55077677172204,9.33667553804796,9.51354177456133,135627.242784614,0.0,1.0
2015-08-20,9.7,10.05,9.66,10.03,122934,9.02948681147211,9.35529303662832,8.9922518143114,9.33667553804796,132062.854168518,0.0,1.0
2015-08-21,9.45,9.83,9.4,9.51,138225,8.79676807921767,9.15050055224441,8.75022433276678,8.85262057495874,148489.335883022,0.0,1.0
2015-08-24,9.17,9.56,8.53,8.95,227012,8.5361230990927,8.89916432140962,7.94036314452135,8.3313306147088,243869.496237849,0.0,1.0
2015-08-25,9.1,9.66,9.02,9.5,153687,8.47096185406146,8.9922518143114,8.39649185974004,8.84331182566856,165099.51574501,0.0,1.0
2015-08-26,9.25,9.29,8.98,9.27,101834,8.61059309341412,8.64782809057483,8.35925686257933,8.62921059199448,109396.006730415,0.0,1.0
2015-08-27,9.48,9.49,9.03,9.35,189496,8.8246943270882,8.83400307637838,8.40580060903022,8.7036805863159,203567.626641267,0.0,1.0
2015-08-28,9.72,9.8,9.4,9.4,81864,9.04810431005246,9.12257430437388,8.75022433276678,8.75022433276678,87943.0710271494,0.0,1.0
2015-08-31,9.68,9.73,9.472,9.65,107859,9.01086931289175,9.05741305934264,8.81724732765606,8.98294306502122,115868.412219258,0.0,1.0
2015-09-01,9.21,9.64,9.16,9.42,126115,8.57335809625341,8.97363431573104,8.52681434980253,8.76884183134714,135480.069414993,0.0,1.0
2015-09-02,9.71,9.84,9.36,9.42,118728,9.03879556076228,9.15980930153459,8.71298933560607,8.76884183134714,127544.524295312,0.0,1.0
2015-09-03,9.49,9.85,9.36,9.67,140647,8.83400307637838,9.16911805082477,8.71298933560607,9.00156056360158,151091.189176628,0.0,1.0
2015-09-04,9.44,9.945,9.34,9.34,826675,8.78745932992749,9.25755116908145,8.69437183702572,8.69437183702572,888062.374686904,0.0,1.0
2015-09-08,8.8,9.57,8.724,9.57,326044,8.19169937535614,8.9084730706998,8.12095288075079,8.9084730706998,350255.431569138,0.0,1.0
2015-09-09,8.9,9.0,8.57,8.88,186811,8.28478686825791,8.37787436115969,7.97759814168206,8.26616936967756,200683.243448314,0.0,1.0
2015-09-10,8.95,8.99,8.71,8.89,170078,8.3313306147088,8.36856561186951,8.10792063174454,8.27547811896774,182707.681449178,0.0,1.0
2015-09-11,8.92,8.995,8.71,8.87,198288,8.30340436683827,8.3732199865146,8.10792063174454,8.25686062038738,213012.504493201,0.0,1.0
2015-09-14,8.31,8.92,8.01,8.92,234610,7.73557066013745,8.30340436683827,7.45630818143212,8.30340436683827,252031.70983191,0.0,1.0
2015-09-15,8.6,8.75,8.055,8.35,349448,8.00552438955259,8.14515562890525,7.49819755323792,7.77280565729815,375397.369836501,0.0,1.0
2015-09-16,8.68,8.9,8.55,8.55,147928,8.14143212918918,8.34778179144974,8.0194982378534,8.0194982378534,157713.657698683,0.066,1.0
2015-09-17,8.6,8.86,8.48,8.69,240330,8.06639588836716,8.31026367103873,7.95384152713413,8.15081165929193,256228.187731359,0.0,1.0
2015-09-18,8.6,8.65,8.41,8.44,251723,8.06639588836716,8.11329353888092,7.88818481641486,7.91632340672312,268374.851663549,0.0,1.0
2015-09-21,8.6,8.65,8.53,8.65,176976,8.06639588836716,8.11329353888092,8.00073917764789,8.11329353888092,188683.226197083,0.0,1.0
2015-09-22,8.54,8.61,8.42,8.47,675593,8.01011870775064,8.07577541846991,7.89756434651762,7.94446199703138,720284.483976166,0.0,1.0
2015-09-23,8.55,8.73,8.4,8.54,140790,8.0194982378534,8.18832977970294,7.87880528631211,8.01011870775064,150103.468358915,0.0,1.0
2015-09-24,8.52,8.596,8.34,8.52,136031,7.99135964754514,8.06264407632606,7.8225281056956,7.99135964754514,145029.653415239,0.0,1.0
2015-09-25,8.4,8.67,8.33,8.6,138869,7.87880528631211,8.13205259908643,7.81314857559284,8.06639588836716,148055.391345508,0.0,1.0
2015-09-28,8.26,8.53,8.21,8.39,88963,7.74749186487358,8.00073917764789,7.70059421435981,7.86942575620936,94848.0350565674,0.0,1.0
2015-09-29,8.29,8.358,8.17,8.29,104139,7.77563045518183,7.83941125988055,7.6630760939488,7.77563045518183,111027.950077626,0.0,1.0
2015-09-30,8.19,8.41,7.93,8.33,334918,7.68183515415431,7.88818481641486,7.43796737148274,7.81314857559284,357073.324922445,0.0,1.0
2015-10-01,7.97,8.26,7.81,8.22,140062,7.47548549189375,7.74749186487358,7.32541301024971,7.70997374446257,149327.310073772,0.0,1.0
2015-10-02,8.18,8.19,7.82,7.9,82237,7.67245562405155,7.68183515415431,7.33479254035247,7.40982878117449,87677.1001309189,0.0,1.0
2015-10-05,8.57,8.62,8.24,8.24,183307,8.0382572980589,8.08515494857267,7.72873280466807,7.72873280466807,195433.031283952,0.0,1.0
2015-10-06,8.5,8.908,8.33,8.59,163011,7.97260058733964,8.35528541553194,7.81314857559284,8.05701635826441,173794.420631118,0.0,1.0
2015-10-07,8.49,8.772,8.36,8.56,197738,7.96322105723688,8.2277238061345,7.8412871659011,8.02887776795615,210818.663444528,0.0,1.0
2015-10-08,8.56,8.865,8.48,8.48,300657,8.02887776795615,8.3149534360901,7.95384152713413,7.95384152713413,320545.908703645,0.0,1.0
2015-10-09,8.8,8.87,8.49,8.59,320708,8.25398649042221,8.31964320114148,7.96322105723688,8.05701635826441,341923.312241287,0.0,1.0
2015-10-12,8.76,8.85,8.58,8.77,125778,8.2164683700112,8.30088414093597,8.04763682816166,8.22584790011395,134098.402182311,0.0,1.0
2015-10-13,8.58,8.81,8.58,8.73,97604,8.04763682816166,8.26336602052496,8.04763682816166,8.18832977970294,104060.650086679,0.0,1.0
2015-10-14,8.43,8.6099,8.41,8.57,71665,7.90694387662037,8.07568162316888,7.88818481641486,8.0382572980589,76405.7465724954,0.0,1.0
2015-10-15,8.64,8.65,8.38,8.45,100205,8.10391400877817,8.11329353888092,7.86004622610661,7.92570293682587,106833.71011368,0.0,1.0
2015-10-16,8.6,8.67,8.39,8.67,73495,8.06639588836716,8.13205259908643,7.86942575620936,8.13205259908643,78356.8038002588,0.0,1.0
2015-10-19,8.61,8.655,8.505,8.55,51291,8.07577541846991,8.1179833039323,7.97729035239101,8.0194982378534,54683.9761033958,0.0,1.0
2015-10-20,8.77,8.81,8.525,8.58,160756,8.22584790011395,8.26336602052496,7.99604941259652,8.04763682816166,171390.249019857,0.0,1.0
2015-10-21,8.65,8.94,8.62,8.81,55631,8.11329353888092,8.38529991186074,8.08515494857267,8.26336602052496,59311.0735725179,0.0,1.0
2015-10-22,8.67,8.88,8.56,8.71,88984,8.13205259908643,8.32902273124423,8.02887776795615,8.16957071949744,94870.4242378696,0.0,1.0
2015-10-23,8.88,8.96,8.58,8.75,105716,8.32902273124423,8.40405897206625,8.04763682816166,8.20708883990845,112709.270978273,0.0,1.0
2015-10-26,9.08,9.16,8.9,8.9,172090,8.51661333329928,8.5916495741213,8.34778179144974,8.34778179144974,183474.010014104,0.0,1.0
2015-10-27,8.55,9.01,8.5,9.01,90051,8.0194982378534,8.45095662258001,7.97260058733964,8.45095662258001,96008.0078783197,0.0,1.0
2015-10-28,9.23,9.24,8.58,8.58,138282,8.65730628484057,8.66668581494332,8.04763682816166,8.04763682816166,147429.560420537,0.0,1.0
2015-10-29,9.11,9.4,9.07,9.18,79926,8.54475192360754,8.81675829658736,8.50723380319653,8.61040863432681,85213.2240361859,0.0,1.0
2015-10-30,8.92,9.115,8.83,9.11,116028,8.36654085165524,8.54944168865891,8.28212508073047,8.54475192360754,123703.425149145,0.0,1.0
2015-11-02,8.98,9.16,8.89,8.89,176156,8.42281803227176,8.5916495741213,8.33840226134698,8.33840226134698,187808.981974806,0.0,1.0
2015-11-03,9.26,9.3,8.91,9.02,158609,8.68544487514883,8.72296299555984,8.35716132155249,8.46033615268277,169101.221769579,0.0,1.0
2015-11-04,9.08,9.46,9.03,9.24,110252,8.51661333329928,8.87303547720388,8.46971568278552,8.66668581494332,117545.334139549,0.0,1.0
2015-11-05,10.71,11.12,9.55,9.55,523665,10.0454767400479,10.4300374742608,8.95745124812865,8.95745124812865,558306.22031516,0.0,1.0
2015-11-06,10.43,10.69,10.28,10.66,279198,9.78284989717087,10.0267176798424,9.64215694562958,9.99857908953418,297667.363867265,0.0,1.0
2015-11-09,9.98,10.43,9.945,10.43,178234,9.36077104254701,9.78284989717087,9.32794268718737,9.78284989717087,190024.444772234,0.0,1.0
2015-11-10,9.9,10.03,9.6101,9.92,142258,9.28573480172499,9.40766869306077,9.01382222404619,9.30449386193049,151668.578747088,0.0,1.0
2015-11-11,9.63,9.91,9.58,9.91,152204,9.03248748895067,9.29511433182774,8.98558983843691,9.29511433182774,162272.521472408,0.0,1.0
2015-11-12,9.11,9.63,9.09,9.53,163444,8.54475192360754,9.03248748895067,8.52599286340203,8.93869218792314,174256.064226539,0.0,1.0
2015-11-13,8.99,9.35,8.95,9.05,117729,8.43219756237451,8.7698606460736,8.3946794419635,8.48847474299103,125516.948834624,0.0,1.0
2015-11-16,8.77,9.19,8.511,8.97,201915,8.22584790011395,8.61978816442956,7.98291807045266,8.413438502169,215271.978220685,0.0,1.0
2015-11-17,8.69,8.9726,8.65,8.8,117329,8.15081165929193,8.41587717999572,8.11329353888092,8.25398649042221,125090.488238391,0.0,1.0
2015-11-18,8.85,8.94,8.65,8.71,86658,8.30088414093597,8.38529991186074,8.11329353888092,8.16957071949744,92390.555870778,0.0,1.0
2015-11-19,8.66,8.89,8.63,8.83,69623,8.12267306898368,8.33840226134698,8.09453447867542,8.28212508073047,74228.6652287287,0.0,1.0
2015-11-20,8.68,8.84,8.65,8.71,87730,8.14143212918918,8.29150461083322,8.11329353888092,8.16957071949744,93533.4702686809,0.0,1.0
2015-11-23,8.44,8.69,8.4,8.68,141493,7.91632340672312,8.15081165929193,7.87880528631211,8.14143212918918,150852.972856793,0.0,1.0
2015-11-24,8.59,8.6,8.37,8.37,67703,8.05701635826441,8.06639588836716,7.85066669600385,7.85066669600385,72181.654366813,0.0,1.0
2015-11-25,8.57,8.65,8.4,8.59,128424,8.0382572980589,8.11329353888092,7.87880528631211,8.05701635826441,136919.439026389,0.0,1.0
2015-11-27,8.64,8.66,8.41,8.57,31397,8.10391400877817,8.12267306898368,7.88818481641486,8.0382572980589,33473.9583497752,0.0,1.0
2015-11-30,8.69,8.74,8.57,8.58,166338,8.15081165929193,8.1977093098057,8.0382572980589,8.04763682816166,177341.506640281,0.0,1.0
2015-12-01,8.34,8.75,8.26,8.7,132758,7.8225281056956,8.20708883990845,7.74749186487358,8.16019118939469,141540.139586567,0.0,1.0
2015-12-02,8.21,8.32,8.03,8.32,87224,7.70059421435981,7.80376904549009,7.53176267251027,7.80376904549009,92993.9976144469,0.0,1.0
2015-12-03,7.8,8.25,7.793,8.25,166811,7.31603348014696,7.73811233477082,7.30946780907503,7.73811233477082,177845.796295326,0.0,1.0
2015-12-04,7.69,7.81,7.59,7.79,108176,7.21285864901668,7.32541301024971,7.11906334798916,7.30665395004421,115332.003645102,0.0,1.0
2015-12-07,7.65,7.74,7.373,7.66,132772,7.17534052860567,7.25975629953045,6.91552754475943,7.18472005870842,141555.065707435,0.0,1.0
2015-12-08,7.36,7.72,7.35,7.58,174409,6.90333415562585,7.24099723932494,6.8939546255231,7.1096838178864,185946.415320761,0.0,1.0
2015-12-09,7.34,7.5592,7.0,7.0,68557,6.88457509542034,7.09017439527268,6.56567107192676,6.56567107192676,73092.1477397693,0.0,1.0
2015-12-10,7.23,7.4,7.23,7.33,178408,6.78140026429007,6.94085227603686,6.78140026429007,6.87519556531759,190209.955131595,0.0,1.0
2015-12-11,7.04,7.265,7.04,7.12,191963,6.60318919233777,6.8142286196497,6.60318919233777,6.67822543315979,204661.638586422,0.0,1.0
2015-12-14,6.91,7.32,6.87,7.19,288205,6.54316019968015,6.93139401760618,6.50528372963859,6.8082954899711,304363.104253102,0.066,1.0
2015-12-15,7.14,7.374,7.002,7.2,271710,6.76094990241914,6.98252725216229,6.63027608077575,6.81776460748149,286943.318320676,0.0,1.0
2015-12-16,7.42,7.485,7.1,7.25,246401,7.02608519271009,7.08763445652763,6.72307343237758,6.86511019503344,260215.37881393,0.0,1.0
2015-12-17,7.4,7.64,7.4,7.48,161571,7.00714695768931,7.23440577793869,7.00714695768931,7.08289989777244,170629.416968054,0.0,1.0
2015-12-18,7.59,7.73,7.36,7.36,383539,7.18706019038674,7.31962783553221,6.96927048764775,6.96927048764775,405041.968883713,0.0,1.0
2015-12-21,7.81,7.88,7.57,7.59,300202,7.39538077561534,7.46166459818808,7.16812195536596,7.18706019038674,317032.711517808,0.0,1.0
2015-12-22,7.87,7.98,7.68,7.82,198409,7.45219548067768,7.55635577329199,7.27228224798026,7.40484989312573,209532.725496622,0.0,1.0
2015-12-23,7.96,8.1,7.79,7.93,189079,7.5374175382712,7.66998518341668,7.37644254059456,7.50901018574003,199679.642577583,0.0,1.0
2015-12-24,8.07,8.21,7.99,7.99,75328,7.6415778308855,7.77414547603098,7.56582489080238,7.56582489080238,79551.2358119315,0.0,1.0
2015-12-28,7.96,8.21,7.9,8.0,122683,7.5374175382712,7.77414547603098,7.48060283320886,7.57529400831277,129561.175965314,0.0,1.0
2015-12-29,7.88,8.18,7.845,7.96,137407,7.46166459818808,7.7457381234998,7.42852268690171,7.5374175382712,145110.67145298,0.0,1.0
2015-12-30,7.8,8.03,7.78,7.95,128701,7.38591165810495,7.60370136084394,7.36697342308417,7.52794842076081,135916.572857787,0.0,1.0
2015-12-31,7.68,7.79,7.67,7.75,133465,7.27228224798026,7.37644254059456,7.26281313046987,7.33856607055299,140947.664714839,0.0,1.0
2016-01-04,7.36,7.58,7.22,7.58,181100,6.96927048764775,7.17759107287635,6.83670284250227,7.17759107287635,191253.302962255,0.0,1.0
2016-01-05,7.35,7.445,7.19,7.36,121029,6.95980137013735,7.04975798648607,6.8082954899711,6.96927048764775,127814.445081275,0.0,1.0
2016-01-06,7.51,7.67,7.1,7.23,344747,7.11130725030361,7.26281313046987,6.72307343237758,6.84617196001266,364075.110084642,0.0,1.0
2016-01-07,7.1,7.43,7.1,7.42,170653,6.72307343237758,7.03555431022048,6.72307343237758,7.02608519271009,180220.595860949,0.0,1.0
2016-01-08,6.97,7.4399,6.93,7.18,187448,6.5999749047425,7.04492873655577,6.56209843470093,6.79882637246071,197957.201179839,0.0,1.0
2016-01-11,7.12,7.34,6.97,6.97,150596,6.74201166739836,6.95033225262696,6.5999749047425,6.5999749047425,159039.10774657,0.0,1.0
2016-01-12,7.12,7.28,6.97,7.2,199832,6.74201166739836,6.89351754756462,6.5999749047425,6.81776460748149,211035.505453084,0.0,1.0
2016-01-13,6.92,7.16,6.85,7.11,238910,6.55262931719054,6.77988813743993,6.48634549461781,6.73254254988797,252304.398733918,0.0,1.0
2016-01-14,7.06,7.13,6.845,6.94,131498,6.68519696233602,6.75148078490875,6.48161093586261,6.57156755221133,138870.385604255,0.0,1.0
2016-01-15,6.91,6.97,6.6617,6.86,174364,6.54316019968015,6.5999749047425,6.30804201189714,6.4958146121282,184139.651671511,0.0,1.0
2016-01-19,7.04,7.07,6.86,6.97,356689,6.66625872731524,6.69466607984641,6.4958146121282,6.5999749047425,376686.633795162,0.0,1.0
2016-01-20,7.1,7.27,6.85,6.9,199343,6.72307343237758,6.88404843005423,6.48634549461781,6.53369108216976,210519.089853147,0.0,1.0
2016-01-21,7.51,7.6,7.15,7.3,202091,7.11130725030361,7.19652930789713,6.77041901992954,6.9124557825854,213421.155433159,0.0,1.0
2016-01-22,7.78,7.85,7.57,7.64,124211,7.36697342308417,7.4332572456569,7.16812195536596,7.23440577793869,131174.842707039,0.0,1.0
2016-01-25,7.51,7.79,7.475,7.74,148463,7.11130725030361,7.37644254059456,7.07816533901724,7.3290969530426,156786.521908809,0.0,1.0
2016-01-26,7.65,7.78,7.46,7.52,86378,7.24387489544908,7.36697342308417,7.06396166275166,7.120776367814,91220.7498800315,0.0,1.0
2016-01-27,7.6,7.83,7.544,7.65,156256,7.19652930789713,7.41431901063612,7.14350224983894,7.24387489544908,165016.433504529,0.0,1.0
2016-01-28,7.59,7.85,7.55,7.66,180368,7.18706019038674,7.4332572456569,7.14918372034517,7.25334401295947,190480.263659283,0.0,1.0
2016-01-29,7.8,7.84,7.59,7.59,210151,7.38591165810495,7.42378812814651,7.18706019038674,7.18706019038674,221933.036282832,0.0,1.0
2016-02-01,7.75,7.83,7.51,7.77,118800,7.33856607055299,7.41431901063612,7.11130725030361,7.35750430557377,125460.477039845,0.0,1.0
2016-02-02,7.59,7.74,7.48,7.65,87240,7.18706019038674,7.3290969530426,7.08289989777244,7.24387489544908,92131.0775838054,0.0,1.0
2016-02-03,7.57,7.63,7.32,7.63,175726,7.16812195536596,7.2249366604283,6.93139401760618,7.2249366604283,185578.011686059,0.0,1.0
2016-02-04,7.77,7.815,7.47,7.55,245980,7.35750430557377,7.40011533437054,7.07343078026205,7.14918372034517,259770.775608259,0.0,1.0
2016-02-05,7.48,7.8,7.44,7.74,152559,7.08289989777244,7.38591165810495,7.04502342773087,7.3290969530426,161112.162598668,0.0,1.0
2016-02-08,7.21,7.42,7.03,7.42,178071,6.82723372499188,7.02608519271009,6.65678960980484,7.02608519271009,188054.483223588,0.0,1.0
2016-02-09,6.58,7.18,6.57,7.11,223792,6.23067932183725,6.79882637246071,6.22121020432686,6.73254254988797,236338.813785362,0.0,1.0
2016-02-10,6.22,6.82,6.17,6.61,324422,5.88979109146318,6.45793814208663,5.84244550391122,6.25908667436842,342610.596651689,0.0,1.0
2016-02-11,6.36,6.48,6.07,6.07,153234,6.02235873660865,6.13598814673334,5.74775432880731,5.74775432880731,161825.006218212,0.0,1.0
2016-02-12,6.36,6.58,6.35,6.45,144122,6.02235873660865,6.23067932183725,6.01288961909826,6.10758079420217,152202.145386671,0.0,1.0
2016-02-16,6.35,6.52,6.3,6.49,200278,6.01288961909826,6.1738646167749,5.9655440315463,6.14545726424373,211506.510274294,0.0,1.0
2016-02-17,6.5,6.6,6.36,6.36,192285,6.15492638175412,6.24961755685803,6.02235873660865,6.02235873660865,203065.385754265,0.0,1.0
2016-02-18,6.44,6.585,6.38,6.53,152610,6.09811167669178,6.23541388059245,6.04129697162943,6.1833337342853,161166.021894367,0.0,1.0
2016-02-19,6.23,6.44,6.23,6.41,143106,5.89926020897357,6.09811167669178,5.89926020897357,6.0697043241606,151129.183731179,0.0,1.0
2016-02-22,6.32,6.45,6.25,6.27,143588,5.98448226656709,6.10758079420217,5.91819844399435,5.93713667901513,151638.206878765,0.0,1.0
2016-02-23,6.13,6.43,6.13,6.28,95987,5.80456903386966,6.08864255918139,5.80456903386966,5.94660579652552,101368.474828482,0.0,1.0
2016-02-24,6.27,6.33,6.06,6.08,154772,5.93713667901513,5.99395138407748,5.73828521129692,5.7572234463177,163449.233606152,0.0,1.0
2016-02-25,6.24,6.29,6.04,6.26,118709,5.90872932648396,5.95607491403591,5.71934697627614,5.92766756150474,125364.375159284,0.0,1.0
2016-02-26,6.29,6.35,6.18,6.25,91323,5.95607491403591,6.01288961909826,5.85191462142161,5.91819844399435,96442.989433584,0.0,1.0
2016-02-29,6.21,6.3225,6.17,6.29,134733,5.88032197395279,5.98684954594468,5.84244550391122,5.95607491403591,142286.754654962,0.0,1.0
2016-03-01,6.32,6.41,6.243,6.28,114804,5.98448226656709,6.0697043241606,5.91157006173708,5.94660579652552,121240.442812141,0.0,1.0
2016-03-02,6.5,6.7,6.28,6.33,196411,6.15492638175412,6.34430873196194,5.94660579652552,5.99395138407748,207422.70838277,0.0,1.0
2016-03-03,6.77,6.9,6.55,6.55,153819,6.41059255453468,6.53369108216976,6.20227196930608,6.20227196930608,162442.804021818,0.0,1.0
2016-03-04,6.79,7.08,6.77,6.77,113302,6.42953078955546,6.7041351973568,6.41059255453468,6.41059255453468,119654.233750577,0.0,1.0
2016-03-07,7.06,7.09,6.77,6.79,83744,6.68519696233602,6.71360431486719,6.41059255453468,6.42953078955546,88439.0756668753,0.0,1.0
2016-03-08,6.87,7.03,6.79,7.03,156259,6.50528372963859,6.65678960980484,6.42953078955546,6.65678960980484,165019.601698394,0.0,1.0
2016-03-09,6.89,6.99,6.61,6.87,128260,6.52422196465937,6.61891313976328,6.25908667436842,6.50528372963859,135450.848359685,0.0,1.0
2016-03-10,6.38,6.729,5.9,6.4,448685,6.04129697162943,6.37176917274208,5.58677933113067,6.06023520665021,473840.354719048,0.0,1.0
2016-03-11,6.29,6.5599,6.25,6.47,300052,5.95607491403591,6.21164639564137,5.91819844399435,6.12651902922295,316874.301824576,0.0,1.0
2016-03-14,6.44,6.548,6.22,6.34,182946,6.09811167669178,6.200378145804,5.88979109146318,6.00342050158787,193202.798253632,0.0,1.0
2016-03-15,6.12,6.445,6.05,6.35,366262,5.79509991635927,6.10284623544697,5.72881609378653,6.01288961909826,386796.340417237,0.0,1.0
2016-03-16,6.0,6.1855,5.88,6.12,393771,5.74396668180315,5.9215509850489,5.62908734816709,5.85884601543922,411323.068339652,0.066,1.0
2016-03-17,6.31,6.37,6.0,6.0,289280,6.04073829369632,6.09817796051435,5.74396668180315,5.74396668180315,302174.454719353,0.0,1.0
2016-03-18,6.43,6.61,6.36,6.37,333291,6.15561762733238,6.32793662778648,6.08860468271134,6.09817796051435,348147.214421557,0.0,1.0
2016-03-21,6.17,6.44,6.17,6.43,184762,5.90671240445424,6.16519090513539,5.90671240445424,6.15561762733238,192997.637592841,0.0,1.0
2016-03-22,6.21,6.27,6.11,6.13,161870,5.94500551566627,6.0024451824843,5.84927273763621,5.86841929324222,169085.242621065,0.0,1.0
2016-03-23,5.83,6.21,5.82,6.1,266915,5.58122095915207,5.94500551566627,5.57164768134906,5.83969945983321,278812.550405891,0.0,1.0
2016-03-24,6.1,6.11,5.6,5.83,249636,5.83969945983321,5.84927273763621,5.36103556968294,5.58122095915207,260763.351003596,0.0,1.0
2016-03-28,6.16,6.28,6.03,6.1,185472,5.89713912665124,6.0120184602873,5.77268651521217,5.83969945983321,193739.285348824,0.0,1.0
2016-03-29,6.26,6.29,6.01,6.11,211013,5.99287190468129,6.02159173809031,5.75353995960616,5.84927273763621,220418.75765243,0.0,1.0
2016-03-30,6.23,6.45,6.2,6.36,224719,5.96415207127228,6.17476418293839,5.93543223786326,6.08860468271134,234735.693065813,0.0,1.0
2016-03-31,6.21,6.34,6.2,6.2,266238,5.94500551566627,6.06945812710533,5.93543223786326,5.93543223786326,278105.373601946,0.0,1.0
2016-04-01,6.27,6.39,6.09,6.14,109493,6.0024451824843,6.11732451612036,5.8301261820302,5.87799257104523,114373.574289913,0.0,1.0
2016-04-04,5.98,6.32,5.95,6.24,188667,5.72482012619714,6.05031157149932,5.69610029278813,5.97372534907528,197076.700250747,0.0,1.0
2016-04-05,5.98,6.08,5.93,5.95,153134,5.72482012619714,5.8205529042272,5.67695373718212,5.69610029278813,159959.841499563,0.0,1.0
2016-04-06,6.05,6.08,5.92,5.96,109491,5.79183307081818,5.8205529042272,5.66738045937911,5.70567357059113,114371.485141305,0.0,1.0
2016-04-07,5.97,6.1,5.92,5.99,144799,5.71524684839414,5.83969945983321,5.66738045937911,5.73439340400015,151253.314674044,0.0,1.0
2016-04-08,5.98,6.115,5.94,6.03,89470,5.72482012619714,5.85405937653772,5.68652701498512,5.77268651521217,93458.0629968907,0.0,1.0
2016-04-11,5.99,6.09,5.96,6.0,74531,5.73439340400015,5.8301261820302,5.70567357059113,5.74396668180315,77853.1674664273,0.0,1.0
2016-04-12,6.0,6.15,5.97,5.99,271332,5.74396668180315,5.88756584884823,5.71524684839414,5.73439340400015,283426.435107548,0.0,1.0
2016-04-13,6.155,6.2,5.97,6.05,330786,5.89235248774974,5.93543223786326,5.71524684839414,5.79183307081818,345530.555789532,0.0,1.0
2016-04-14,6.28,6.39,6.14,6.18,194703,6.0120184602873,6.11732451612036,5.87799257104523,5.91628568225725,203381.750750906,0.0,1.0
2016-04-15,6.4,6.5,6.25,6.25,267610,6.12689779392337,6.22263057195342,5.98329862687829,5.98329862687829,279538.529547311,0.0,1.0
2016-04-18,6.38,6.42,6.16,6.35,230945,6.10775123831735,6.14604434952938,5.89713912665124,6.07903140490834,241239.21268377,0.0,1.0
2016-04-19,6.4,6.488,6.34,6.39,135177,6.12689779392337,6.21114263858981,6.06945812710533,6.11732451612036,141202.420719019,0.0,1.0
2016-04-20,6.44,6.4988,6.35,6.42,209988,6.16519090513539,6.22148177861706,6.07903140490834,6.14604434952938,219348.068990623,0.0,1.0
2016-04-21,6.6,6.64,6.41,6.41,151544,6.31836334998347,6.35665646119549,6.13647107172637,6.13647107172637,158298.968355882,0.0,1.0
2016-04-22,6.53,6.69,6.42,6.68,146298,6.25135040536243,6.40452285021052,6.14604434952938,6.39494957240751,152819.131556042,0.0,1.0
2016-04-25,6.5,6.58,6.44,6.53,86421,6.22263057195342,6.29921679437746,6.16519090513539,6.25135040536243,90273.1559433808,0.0,1.0
2016-04-26,6.5,6.63,6.4128,6.53,153682,6.22263057195342,6.34708318339249,6.13915158951121,6.25135040536243,160532.268218265,0.0,1.0
2016-04-27,6.65,6.75,6.43,6.53,175354,6.3662297389985,6.46196251702855,6.15561762733238,6.25135040536243,183170.282538915,0.0,1.0
2016-04-28,6.54,6.675,6.51,6.63,96147,6.26092368316544,6.39016293350601,6.23220384975642,6.34708318339249,100432.685626043,0.0,1.0
2016-04-29,6.6,6.6699,6.45,6.48,98703,6.31836334998347,6.38528056182648,6.17476418293839,6.20348401634741,103102.617547581,0.0,1.0
2016-05-02,6.53,6.64,6.4,6.64,93506,6.25135040536243,6.35665646119549,6.12689779392337,6.35665646119549,97673.9648886471,0.0,1.0
2016-05-03,6.46,6.57,6.37,6.47,144441,6.1843374607414,6.28964351657446,6.09817796051435,6.1939107385444,150879.35707314,0.0,1.0
2016-05-04,6.42,6.52,6.32,6.41,124326,6.14604434952938,6.24177712755943,6.05031157149932,6.13647107172637,129867.744944131,0.0,1.0
2016-05-05,6.36,6.47,6.27,6.46,108079,6.08860468271134,6.1939107385444,6.0024451824843,6.1843374607414,112896.546223773,0.0,1.0
2016-05-06,6.42,6.47,6.33,6.33,73575,6.14604434952938,6.1939107385444,6.05988484930233,6.05988484930233,76854.5544316108,0.0,1.0
2016-05-09,6.53,6.55,6.3401,6.45,121776,6.25135040536243,6.27049696096844,6.06955385988336,6.17476418293839,127204.080468418,0.0,1.0
2016-05-10,7.82,8.03,7.0,7.15,864795,7.48630324195011,7.68734207581322,6.70129446210368,6.84489362914876,903342.635401766,0.0,1.0
2016-05-11,7.85,8.19,7.66,8.0,242272,7.51502307535913,7.84051452066131,7.33313079710203,7.65862224240421,253071.105827458,0.0,1.0
2016-05-12,7.93,8.0195,7.735,7.89,294276,7.59160929778317,7.67729013412007,7.40493038062457,7.55331618657115,307393.147943143,0.0,1.0
2016-05-13,7.71,7.99,7.66,7.89,147759,7.38099718611705,7.6490489646012,7.33313079710203,7.55331618657115,154345.25461448,0.0,1.0
2016-05-16,7.66,7.83,7.62,7.66,132255,7.33313079710203,7.49587651975312,7.29483768589001,7.33313079710203,138150.174602143,0.0,1.0
2016-05-17,7.73,8.0,7.59,7.59,193593,7.40014374172307,7.65862224240421,7.26611785248099,7.26611785248099,202222.273273243,0.0,1.0
2016-05-18,7.83,7.9699,7.64,7.72,116888,7.49587651975312,7.62980667621716,7.31398424149602,7.39057046392006,122098.201269482,0.0,1.0
2016-05-19,7.68,7.82,7.61,7.79,132894,7.35227735270804,7.48630324195011,7.285264408087,7.4575834085411,138817.657582528,0.0,1.0
2016-05-20,7.79,7.86,7.7,7.73,67842,7.4575834085411,7.52459635316213,7.37142390831405,7.40014374172307,70866.0099456248,0.0,1.0
2016-05-23,7.77,7.8,7.68,7.77,78322,7.43843685293509,7.4671566863441,7.35227735270804,7.43843685293509,81813.1486536544,0.0,1.0
2016-05-24,7.9,7.9,7.7101,7.8,128838,7.56288946437415,7.56288946437415,7.38109291889508,7.4671566863441,134580.864204688,0.0,1.0
2016-05-25,8.06,8.265,7.9,7.92,104181,7.71606190922224,7.91231410418385,7.56288946437415,7.58203601998016,108824.795585996,0.0,1.0
2016-05-26,8.11,8.32,8.05,8.06,101968,7.76392829823726,7.96496713210038,7.70648863141923,7.71606190922224,106513.152650799,0.0,1.0
2016-05-27,8.03,8.14,7.87,8.09,73865,7.68734207581322,7.79264813164628,7.53416963096514,7.74478174263125,77157.4809798293,0.0,1.0
2016-05-31,8.15,8.3,7.77,8.02,337954,7.80222140944929,7.94582057649437,7.43843685293509,7.67776879801022,353018.064402047,0.0,1.0
2016-06-01,8.31,8.35,8.0411,8.08,195579,7.95539385429737,7.99368696550939,7.69796841417456,7.73520846482825,204296.797841387,0.0,1.0
2016-06-02,8.54,8.6,8.25,8.25,184946,8.17557924376649,8.23301891058452,7.89795418747934,7.89795418747934,193189.839264814,0.0,1.0
2016-06-03,8.33,8.55,8.3,8.54,55348,7.97454040990338,8.1851525215695,7.94582057649437,8.17557924376649,57815.0985889337,0.0,1.0
2016-06-06,8.44,8.47,8.32,8.34,89826,8.07984646573644,8.10856629914545,7.96496713210038,7.98411368770638,93829.9314491863,0.0,1.0
2016-06-07,8.4,8.5,8.34,8.4,70912,8.04155335452442,8.13728613255447,7.98411368770638,8.04155335452442,74072.8530595228,0.0,1.0
2016-06-08,8.47,8.55,8.33,8.38,74673,8.10856629914545,8.1851525215695,7.97454040990338,8.02240679891841,78001.497017624,0.0,1.0
2016-06-09,8.6,8.61,8.28,8.46,113620,8.23301891058452,8.24259218838753,7.92667402088835,8.09899302134245,118684.532443352,0.0,1.0
2016-06-10,8.29,8.58,8.16,8.48,249372,7.93624729869136,8.21387235497851,7.81179468725229,8.11813957694846,260487.583387287,0.0,1.0
2016-06-13,8.19,8.39,8.16,8.24,284518,7.84051452066131,8.03198007672141,7.81179468725229,7.88838090967633,297200.191882746,0.0,1.0
2016-06-14,8.35,8.43,8.17,8.17,108821,7.99368696550939,8.07027318793343,7.8213679650553,7.8213679650553,113671.62035749,0.0,1.0
2016-06-15,8.35,8.4,8.23,8.26,136966,8.05687059900923,8.10511533313503,7.9410832371073,7.97003007758278,141949.170704149,0.066,1.0
2016-06-16,8.5,8.53,8.16,8.3,79635,8.20160480138664,8.23055164186212,7.87354060933117,8.00862586488342,82532.3234162121,0.0,1.0
2016-06-17,8.56,8.6,8.36,8.51,182896,8.2594984823376,8.29809426963824,8.06651954583439,8.2112537482118,189550.220675978,0.0,1.0
2016-06-20,8.67,8.84,8.61,8.67,139235,8.36563689741437,8.5296689934421,8.3077432164634,8.36563689741437,144300.722682945,0.0,1.0
2016-06-21,8.6,8.71,8.51,8.71,89252,8.29809426963824,8.40423268471501,8.2112537482118,8.40423268471501,92499.21428447,0.0,1.0
2016-06-22,8.6,8.753,8.55,8.6,68689,8.29809426963824,8.4457231560632,8.24984953551244,8.29809426963824,71188.0801549092,0.0,1.0
2016-06-23,8.85,8.87,8.63,8.65,87166,8.53931794026726,8.55861583391758,8.32704111011373,8.34633900376405,90337.3203101343,0.0,1.0
2016-06-24,8.45,8.56,8.21,8.41,406439,8.15336006726083,8.2594984823376,7.92178534345698,8.11476427996019,421226.282375361,0.0,1.0
2016-06-27,8.43,8.47,8.2065,8.32,301099,8.13406217361051,8.17265796091116,7.91840821206817,8.02792375853374,312053.745819025,0.0,1.0
2016-06-28,8.49,8.56,8.35,8.46,233711,8.19195585456148,8.2594984823376,8.05687059900923,8.163009014086,242213.999346096,0.0,1.0
2016-06-29,8.6,8.67,8.44,8.52,173089,8.29809426963824,8.36563689741437,8.14371112043567,8.22090269503696,179386.417125494,0.0,1.0
2016-06-30,8.74,8.75,8.6,8.67,114780,8.43317952519049,8.44282847201566,8.29809426963824,8.36563689741437,118955.987715362,0.0,1.0
2016-07-01,8.79,8.85,8.62,8.74,97029,8.4814242593163,8.53931794026726,8.31739216328856,8.43317952519049,100559.161282748,0.0,1.0
2016-07-05,8.59,8.78,8.5,8.72,128786,8.28844532281308,8.47177531249114,8.20160480138664,8.41388163154017,133471.561543044,0.0,1.0
2016-07-06,8.62,8.67,8.5,8.55,85137,8.31739216328856,8.36563689741437,8.20160480138664,8.24984953551244,88234.5001404666,0.0,1.0
2016-07-07,8.89,8.97,8.6,8.62,125197,8.57791372756791,8.65510530216919,8.29809426963824,8.31739216328856,129751.984614045,0.0,1.0
2016-07-08,9.1,9.2,8.95,8.99,128141,8.78054161089628,8.87703107914789,8.63580740851887,8.67440319581951,132803.094806013,0.0,1.0
2016-07-11,9.15,9.23,8.99,9.11,82580,8.82878634502209,8.90597791962337,8.67440319581951,8.79019055772144,85584.4699907176,0.0,1.0
2016-07-12,9.15,9.3,9.13,9.2,101241,8.82878634502209,8.9735205473995,8.80948845137176,8.87703107914789,104924.404532941,0.0,1.0
2016-07-13,9.2,9.34,9.08,9.16,86640,8.87703107914789,9.01211633470014,8.76124371724596,8.83843529184725,89792.1830951292,0.0,1.0
2016-07-14,9.2,9.3,9.174,9.27,63554,8.87703107914789,8.9735205473995,8.85194381740247,8.94457370692401,65866.2558221127,0.0,1.0
2016-07-15,9.38,9.3975,9.24,9.27,73223,9.05071212200078,9.06759777894482,8.91562686644853,8.94457370692401,75887.0385823482,0.0,1.0
2016-07-18,9.21,9.49,9.181,9.33,129858,8.88668002597305,9.15685053707755,8.85869808018008,9.00246738787498,134582.563623815,0.0,1.0
2016-07-19,9.02,9.19,8.73,9.15,90331,8.703350036295,8.86738213232273,8.42353057836533,8.82878634502209,93617.4710430069,0.0,1.0
2016-07-20,9.08,9.18,8.8401,9.08,130181,8.76124371724596,8.85773318549757,8.52976548291035,8.76124371724596,134917.315183599,0.0,1.0
2016-07-21,8.91,9.08,8.83,9.04,55868,8.59721162121823,8.76124371724596,8.52002004661694,8.72264792994532,57900.6196347955,0.0,1.0
2016-07-22,9.12,9.13,8.83,8.89,64077,8.7998395045466,8.80948845137176,8.52002004661694,8.57791372756791,66408.2838895037,0.0,1.0
2016-07-25,8.99,9.08,8.7693,9.07,79195,8.67440319581951,8.76124371724596,8.46145093938821,8.7515947704208,82076.3150994779,0.0,1.0
2016-07-26,9.14,9.17,8.93,8.97,52865,8.81913739819693,8.84808423867241,8.61650951486855,8.65510530216919,54788.3628730841,0.0,1.0
2016-07-27,9.31,9.33,9.06,9.14,86397,8.98316949422466,9.00246738787498,8.74194582359564,8.81913739819693,89540.3421383874,0.0,1.0
2016-07-28,9.29,9.35,9.1601,9.29,77466,8.96387160057433,9.0217652815253,8.8385317813155,8.96387160057433,80284.4096912198,0.0,1.0
2016-07-29,9.25,9.33,9.09,9.25,116115,8.92527581327369,9.00246738787498,8.77089266407112,8.92527581327369,120339.558403635,0.0,1.0
2016-08-01,9.09,9.24,8.98,9.24,84469,8.77089266407112,8.91562686644853,8.66475424899435,8.91562686644853,87542.1966050609,0.0,1.0
2016-08-02,8.99,9.07,8.9293,9.07,72664,8.67440319581951,8.7515947704208,8.61583408859079,8.7515947704208,75307.7007435881,0.0,1.0
2016-08-03,9.09,9.15,8.98,8.98,49864,8.77089266407112,8.82878634502209,8.66475424899435,8.66475424899435,51678.1788764488,0.0,1.0
2016-08-04,9.05,9.21,9.0,9.12,40070,8.73229687677048,8.88668002597305,8.68405214264467,8.7998395045466,41527.8482989592,0.0,1.0
2016-08-05,9.3,9.35,9.08,9.08,116638,8.9735205473995,9.0217652815253,8.76124371724596,8.76124371724596,120881.586471026,0.0,1.0
2016-08-08,9.29,9.41,9.16,9.3,96565,8.96387160057433,9.07965896247627,8.83843529184725,8.9735205473995,100078.279785101,0.0,1.0
2016-08-09,9.79,10.44,9.5,9.56,329289,9.44631894183237,10.0735004854678,9.16649948390271,9.22439316485368,341269.369566159,0.0,1.0
2016-08-10,10.08,10.16,9.3601,9.44,251267,9.72613839976204,9.80332997436332,9.03151071781871,9.10860580295175,260408.731183793,0.0,1.0
2016-08-11,10.22,10.25,10.1145,10.15,101495,9.86122365531429,9.89017049578977,9.75942726630884,9.79368102753816,105187.645697601,0.0,1.0
2016-08-12,10.33,10.355,10.11,10.21,270901,9.96736207039105,9.99148443745396,9.75508524023752,9.85157470848913,280757.065935522,0.0,1.0
2016-08-15,10.78,10.81,10.13,10.32,184738,10.4015646775233,10.4305115179988,9.77438313388784,9.95771312356589,191459.237311034,0.0,1.0
2016-08-16,10.92,10.92,10.7,10.77,186463,10.5366499330755,10.5366499330755,10.324373102922,10.3919157306981,193246.997189141,0.0,1.0
2016-08-17,11.0,11.0,10.79,10.92,150343,10.6138415076768,10.6138415076768,10.4112136243484,10.5366499330755,155812.859915409,0.0,1.0
2016-08-18,11.0,11.05,10.89,11.0,243572,10.6138415076768,10.6620862418026,10.5077030926001,10.6138415076768,252433.767553634,0.0,1.0
2016-08-19,11.0,11.02,10.91,10.99,382273,10.6138415076768,10.6331394013271,10.5270009862504,10.6041925608517,396181.06196127,0.0,1.0
2016-08-22,11.49,11.5,10.99,10.99,430579,11.0866399021097,11.0962888489349,10.6041925608517,10.6041925608517,446244.556843463,0.0,1.0
2016-08-23,11.49,11.56,11.35,11.5,441121,11.0866399021097,11.1541825298858,10.9515546465575,11.0962888489349,457170.101559401,0.0,1.0
2016-08-24,11.65,11.7,11.47,11.49,164414,11.2410230513123,11.2892677854381,11.0673420084594,11.0866399021097,170395.798608063,0.0,1.0
2016-08-25,11.54,11.75,11.48,11.67,118337,11.1348846362355,11.3375125195639,11.0769909552845,11.2603209449626,122642.400403143,0.0,1.0
2016-08-26,11.51,11.64,11.44,11.54,195541,11.10593779576,11.2313741044871,11.0383951679839,11.1348846362355,202655.277869399,0.0,1.0
2016-08-29,11.5,11.66,10.87,11.55,145796,11.0962888489349,11.2506719981374,10.4884051989497,11.1445335830607,151100.428514975,0.0,1.0
2016-08-30,11.31,11.58,11.08,11.47,284113,10.9129588592568,11.1734804235361,10.6910330822781,11.0673420084594,294449.752028006,0.0,1.0
2016-08-31,10.99,11.42,10.92,11.33,292375,10.6041925608517,11.0190972743336,10.5366499330755,10.9322567529071,303012.344557229,0.0,1.0
2016-09-01,11.13,11.23,10.79,11.0,425315,10.7392778164039,10.8357672846555,10.4112136243484,10.6138415076768,440789.039163261,0.0,1.0
2016-09-02,11.24,11.41,11.09,11.16,195890,10.8454162314807,11.0094483275084,10.7006820291033,10.7682246568794,203016.975375171,0.0,1.0
2016-09-06,11.02,11.35,10.8601,11.35,416255,10.6331394013271,10.9515546465575,10.4788527415928,10.9515546465575,431399.413368689,0.0,1.0
2016-09-07,10.97,11.28,10.95,10.97,164191,10.5848946672013,10.8840120187813,10.565596773551,10.5848946672013,170164.685302082,0.0,1.0
2016-09-08,11.0,11.03,10.59,10.98,278751,10.6138415076768,10.6427883481523,10.2182346878452,10.5945436140265,288892.668859077,0.0,1.0
2016-09-09,10.75,10.99,10.7,10.94,195312,10.3726178370478,10.6041925608517,10.324373102922,10.5559478267259,202417.946268189,0.0,1.0
2016-09-12,10.85,10.8772,10.6301,10.75,105590,10.4691073052994,10.4953524406639,10.2569269646141,10.3726178370478,109431.632190844,0.0,1.0
2016-09-13,10.66,10.81,10.57,10.81,107681,10.2857773156214,10.4305115179988,10.1989367941949,10.4305115179988,111598.708077869,0.0,1.0
2016-09-14,10.55,10.96,10.441,10.58,105556,10.2433219495907,10.6414036556885,10.1374904716281,10.2724498793051,108716.274415694,0.066,1.0
2016-09-15,10.67,10.74,10.52,10.52,78189,10.3598336684486,10.4277988377823,10.2141940198762,10.2141940198762,80529.9251609446,0.0,1.0
2016-09-16,10.62,10.8199,10.54,10.69,182510,10.3112871189244,10.5053762239219,10.2336126396858,10.3792522882582,187974.22452166,0.0,1.0
2016-09-19,10.74,10.82,10.59,10.59,118508,10.4277988377823,10.5054733170209,10.28215918921,10.28215918921,122056.048433581,0.0,1.0
2016-09-20,10.63,10.95,10.62,10.75,135822,10.3209964288293,10.6316943457837,10.3112871189244,10.4375081476872,139888.417746867,0.0,1.0
2016-09-21,10.73,10.8523,10.61,10.63,294648,10.4180895278775,10.5368343880135,10.3015778090196,10.3209964288293,303469.55951377,0.0,1.0
2016-09-22,10.93,10.95,10.68,10.84,207894,10.612275725974,10.6316943457837,10.3695429783534,10.5248919368306,214118.204113232,0.0,1.0
2016-09-23,10.98,11.09,10.914,10.95,187468,10.6608222754981,10.7676246844512,10.5967408301263,10.6316943457837,193080.663649261,0.0,1.0
2016-09-26,10.54,10.99,10.52,10.97,148778,10.2336126396858,10.670531585403,10.2141940198762,10.6511129655933,153232.311522018,0.0,1.0
2016-09-27,10.95,10.97,10.52,10.74,145177,10.6316943457837,10.6511129655933,10.2141940198762,10.4277988377823,149523.50004592,0.0,1.0
2016-09-28,11.04,11.0442,10.891,11.02,73513,10.7190781349271,10.7231560450871,10.5744094173452,10.6996595151174,75713.9289203921,0.0,1.0
2016-09-29,10.89,11.1,10.8,11.01,150780,10.5734384863547,10.777333994356,10.4860546972113,10.6899502052126,155294.250032195,0.0,1.0
2016-09-30,11.28,11.35,10.98,11.0,159349,10.9521015726429,11.0200667419767,10.6608222754981,10.6802408953078,164119.80002905,0.0,1.0
2016-10-03,11.15,11.45,11.09,11.3,120659,10.8258805438802,11.1171598410249,10.7676246844512,10.9715201924525,124271.447901808,0.0,1.0
2016-10-04,11.07,11.26,11.0,11.23,75964,10.7482060646416,10.9326829528332,10.6802408953078,10.9035550231188,78238.3101833507,0.0,1.0
2016-10-05,11.01,11.24,10.99,11.14,77727,10.6899502052126,10.9132643330236,10.670531585403,10.8161712339753,80054.0931970581,0.0,1.0
2016-10-06,10.83,11.03,10.71,10.98,112095,10.5151826269258,10.7093688250223,10.3986709080679,10.6608222754981,115451.047601531,0.0,1.0
2016-10-07,10.77,10.89,10.68,10.89,105942,10.4569267674968,10.5734384863547,10.3695429783534,10.5734384863547,109113.830991582,0.0,1.0
2016-10-10,10.87,10.9675,10.78,10.88,92128,10.5540198665451,10.6486856381171,10.4666360774016,10.5637291764499,94886.2492834991,0.0,1.0
2016-10-11,10.72,10.85,10.7,10.83,113159,10.4083802179727,10.5346012467354,10.388961598163,10.5151826269258,116546.903033513,0.0,1.0
2016-10-12,10.8,10.96,10.7257,10.75,135559,10.4860546972113,10.6414036556885,10.4139145246184,10.4375081476872,139617.54370682,0.0,1.0
2016-10-13,10.53,10.71,10.4338,10.56,105335,10.223903329781,10.3986709080679,10.1304997684966,10.2530312594955,108488.657826908,0.0,1.0
2016-10-14,10.64,10.82,10.47,10.59,95434,10.3307057387341,10.5054733170209,10.1656474703521,10.28215918921,98291.2286614435,0.0,1.0
2016-10-17,10.65,10.71,10.55,10.65,54553,10.3404150486389,10.3986709080679,10.2433219495907,10.3404150486389,56186.2794933435,0.0,1.0
2016-10-18,10.56,10.7583,10.54,10.68,54860,10.2530312594955,10.4455668749082,10.2336126396858,10.3695429783534,56502.4708632855,0.0,1.0
2016-10-19,10.57,10.73,10.2686,10.56,55435,10.2627405694003,10.4180895278775,9.97010196886887,10.2530312594955,57094.6859698549,0.0,1.0
2016-10-20,10.54,10.68,10.435,10.51,149187,10.2336126396858,10.3695429783534,10.1316648856852,10.2044847099714,153653.556702169,0.0,1.0
2016-10-21,10.51,10.636,10.38,10.46,35723,10.2044847099714,10.3268220147721,10.0782636812086,10.1559381604472,36792.5221773449,0.0,1.0
2016-10-24,10.6,10.75,10.495,10.61,72287,10.2918684991148,10.4375081476872,10.1899207451141,10.3015778090196,74451.2233192548,0.0,1.0
2016-10-25,10.57,10.642,10.425,10.49,86854,10.2627405694003,10.332647600715,10.1219555757803,10.1850660901617,89454.3493321147,0.0,1.0
2016-10-26,10.35,10.63,10.33,10.5,64007,10.0491357514941,10.3209964288293,10.0297171316845,10.1947754000665,65923.325784658,0.0,1.0
2016-10-27,10.21,10.37,10.17,10.34,53480,9.9132054128266,10.0685543713038,9.87436817320729,10.0394264415893,55081.1546075194,0.0,1.0
2016-10-28,10.12,10.27,10.09,10.27,66271,9.82582162368317,9.97146127225555,9.79669369396869,9.97146127225555,68255.1083955669,0.0,1.0
2016-10-31,9.9,10.15,9.81,10.13,166830,9.61221680577701,9.85494955339764,9.52483301663358,9.83553093358799,171824.776050345,0.0,1.0
2016-11-01,9.82,10.06,9.81,9.88,121382,9.53454232653841,9.76756576425421,9.52483301663358,9.59279818596736,125016.094027111,0.0,1.0
2016-11-02,9.58,9.89,9.57,9.8,81859,9.3015188888226,9.60250749587219,9.29180957891778,9.51512370672876,84309.8024498305,0.0,1.0
2016-11-03,9.57,9.92,9.55,9.62,65250,9.29180957891778,9.63163542558666,9.27239095910813,9.3403561284419,67203.5403541631,0.0,1.0
2016-11-04,9.55,9.81,9.53,9.58,110620,9.27239095910813,9.52483301663358,9.25297233929848,9.3015188888226,113931.887110767,0.0,1.0
2016-11-07,9.69,9.93,9.6,9.67,208454,9.40832129777568,9.64134473549149,9.32093750863225,9.38890267796603,214694.970130065,0.0,1.0
2016-11-08,10.26,10.4,9.73,10.39,239141,9.96175196235072,10.0976823010183,9.44715853739498,10.0879729911134,246300.717913179,0.0,1.0
2016-11-09,10.2,10.43,9.8758,10.1,467813,9.90349610292177,10.1268102307327,9.58872027580733,9.80640300387352,481819.001129534,0.0,1.0
2016-11-10,10.29,10.52,9.71,10.3,403491,9.99087989206519,10.2141940198762,9.42773991758533,10.00058920197,415571.244460408,0.0,1.0
2016-11-11,10.86,10.98,10.25,10.32,501896,10.5443105566402,10.6608222754981,9.9520426524459,10.0200078217797,516922.422829014,0.0,1.0
2016-11-14,12.26,12.49,11.0,11.0,680564,11.9036139433158,12.1269280711268,10.6802408953078,10.6802408953078,700939.620499472,0.0,1.0
2016-11-15,12.55,12.74,12.2901,12.4,364123,12.1851839305557,12.3696608187474,11.9328389661293,12.0395442819833,375024.593477072,0.0,1.0
2016-11-16,12.87,13.0,12.5034,12.55,403194,12.4958818475101,12.6221028762728,12.1399385463992,12.1851839305557,415265.352483624,0.0,1.0
2016-11-17,12.79,12.8666,12.27,12.69,333568,12.4182073682715,12.4925806821425,11.9133232532206,12.3211142692233,343554.79768364,0.0,1.0
2016-11-18,12.85,12.9,12.65,12.78,247323,12.4764632277005,12.5250097772246,12.282277029604,12.4084980583667,254727.68139483,0.0,1.0
2016-11-21,12.92,12.98,12.82,12.9,179831,12.5444283970342,12.6026842564632,12.447335297986,12.5250097772246,185215.017094706,0.0,1.0
2016-11-22,13.18,13.2,12.935,12.98,220989,12.7968704545597,12.8162890743693,12.5589923618915,12.6026842564632,227605.259453274,0.0,1.0
2016-11-23,13.25,13.34,13.03,13.12,250381,12.8648356238935,12.9522194130369,12.6512308059873,12.7386145951307,257877.235822462,0.0,1.0
2016-11-25,13.32,13.33,13.07,13.2,54181,12.9328007932273,12.9425101031321,12.6900680456066,12.8162890743693,55803.1420678758,0.0,1.0
2016-11-28,13.36,13.39,13.07,13.31,239349,12.9716380328466,13.000765962561,12.6900680456066,12.9230914833224,246514.945290859,0.0,1.0
2016-11-29,13.42,13.6,13.02,13.22,283379,13.0298938922755,13.2046614705624,12.6415214960825,12.835707694179,291863.173364328,0.0,1.0
2016-11-30,14.19,14.41,13.25,13.47,841176,13.777510754947,13.9911155728532,12.8648356238935,13.0784404417996,866360.233884348,0.0,1.0
2016-12-01,13.78,14.23,13.521,14.08,376446,13.3794290488492,13.8163479945663,13.1279579223142,13.670708345994,387716.535665338,0.0,1.0
2016-12-02,13.85,14.127,13.79,13.81,170998,13.447394218183,13.7163421025466,13.389138358754,13.4085569785637,176117.563118485,0.0,1.0
2016-12-05,14.16,14.17,13.86,13.95,267864,13.7483828252326,13.7580921351374,13.4571035280878,13.5444873172312,275883.664880115,0.0,1.0
2016-12-06,14.35,14.49,14.19,14.43,201726,13.9328597134243,14.0687900520918,13.777510754947,14.0105341926629,207765.538413546,0.0,1.0
2016-12-07,14.65,14.68,14.26,14.39,266754,14.224139010569,14.2532669402835,13.8454759242808,13.9716969530436,274740.432239608,0.0,1.0
2016-12-08,14.77,14.88,14.47,14.65,311252,14.3406507294269,14.44745313838,14.0493714322822,14.224139010569,320570.671912858,0.0,1.0
2016-12-09,14.39,14.82,14.31,14.82,204550,13.9716969530436,14.389197278951,13.894022473805,14.389197278951,210674.087041288,0.0,1.0
2016-12-12,14.43,14.555,14.1,14.29,159727,14.0105341926629,14.1319005664732,13.6901269658036,13.8746038539953,164509.117090412,0.0,1.0
2016-12-13,14.28,14.5,13.56,14.44,540093,13.8648945440905,14.0784993619966,13.1658242309431,14.0202435025677,556263.014873578,0.0,1.0
2016-12-14,13.59,14.49,13.53,14.11,225224,13.2590336060294,14.1371153017929,13.2004948263118,13.766369696915,230845.946314529,0.066,1.0
2016-12-15,13.98,14.3,13.51,13.6,266323,13.6395356741936,13.9517424993539,13.1809818997393,13.2687900693156,272970.842185222,0.0,1.0
2016-12-16,14.26,14.6072,14.06,14.06,433648,13.9127166462089,14.2514610515079,13.7175873804837,13.7175873804837,444472.538128277,0.0,1.0
2016-12-19,14.31,14.45,14.03,14.38,120451,13.9614989626402,14.0980894486479,13.6883179906249,14.029794205644,123457.646962719,0.0,1.0
2016-12-20,14.41,14.5,14.24,14.42,172321,14.0590635955028,14.1468717650792,13.8932037196364,14.0688200587891,176622.403983883,0.0,1.0
2016-12-21,14.38,14.55,14.23,14.43,140251,14.029794205644,14.1956540815105,13.8834472563501,14.0785765220753,143751.886195784,0.0,1.0
2016-12-22,14.32,14.53,14.1,14.41,167271,13.9712554259265,14.176141154938,13.7566132336287,14.0590635955028,171446.348017874,0.0,1.0
2016-12-23,14.17,14.47,14.1287,14.3,54990,13.8249084766325,14.1176023752204,13.7846142832603,13.9517424993539,56362.637142738,0.0,1.0
2016-12-27,14.26,14.45,14.2051,14.23,84188,13.9127166462089,14.0980894486479,13.8591536627673,13.8834472563501,86289.4652804657,0.0,1.0
2016-12-28,14.05,14.39,14.01,14.27,109170,13.7078309171974,14.0395506689303,13.6688050640524,13.9224731094952,111895.055407759,0.0,1.0
2016-12-29,14.0,14.21,13.85,14.09,126803,13.6590486007661,13.8639343297776,13.5127016514722,13.7468567703425,129968.202902538,0.0,1.0
2016-12-30,13.95,14.11,13.76,14.11,117682,13.6102662843348,13.766369696915,13.4248934818958,13.766369696915,120619.528354822,0.0,1.0
2017-01-03,14.03,14.3,13.771,14.01,266788,13.6883179906249,13.9517424993539,13.4356255915107,13.6688050640524,273447.449318725,0.0,1.0
2017-01-04,14.3,14.46,13.87,14.1,223737,13.9517424993539,14.1078459119341,13.5322145780447,13.7566132336287,229321.828448896,0.0,1.0
2017-01-05,14.13,14.31,14.09,14.29,88741,13.7858826234875,13.9614989626402,13.7468567703425,13.9419860360677,90956.1153424931,0.0,1.0
2017-01-06,14.06,14.18,13.99,14.18,78400,13.7175873804837,13.8346649399188,13.6492921374798,13.8346649399188,80356.9876703152,0.0,1.0
2017-01-09,13.85,14.07,13.72,14.07,183444,13.5127016514722,13.7273438437699,13.3858676287508,13.7273438437699,188023.051609609,0.0,1.0
2017-01-10,14.36,14.38,13.95,13.95,223479,14.0102812790715,14.029794205644,13.6102662843348,13.6102662843348,229057.388361919,0.0,1.0
2017-01-11,14.19,14.3935,14.05,14.35,130976,13.8444214032051,14.0429654310805,13.7078309171974,14.0005248157853,134245.367565143,0.0,1.0
2017-01-12,13.6,14.2,13.42,14.15,200916,13.2687900693156,13.8541778664913,13.0931737301629,13.80539555006,205931.180290423,0.0,1.0
2017-01-13,13.72,13.975,13.57,13.6,174471,13.3858676287508,13.6346574425504,13.2395206794569,13.2687900693156,178826.071375352,0.0,1.0
2017-01-17,13.36,13.77,13.26,13.68,253905,13.0346349504454,13.4346499451821,12.9370703175828,13.3468417756057,260242.869316727,0.0,1.0
2017-01-18,13.88,13.96,13.38,13.38,243306,13.541971041331,13.6200227476211,13.0541478770179,13.0541478770179,249379.301557573,0.0,1.0
2017-01-19,13.56,13.93,13.52,13.93,83707,13.2297642161706,13.5907533577623,13.1907383630256,13.5907533577623,85796.458761723,0.0,1.0
2017-01-20,13.74,13.89,13.5101,13.58,144178,13.4053805553233,13.5517275046172,13.1810794643722,13.2492771427431,147776.910310341,0.0,1.0
2017-01-23,13.74,13.85,13.44,13.66,128365,13.4053805553233,13.5127016514722,13.1126866567355,13.3273288490332,131569.19288648,0.0,1.0
2017-01-24,12.37,13.4403,11.71,13.36,922933,12.0687450851055,13.112979350634,11.4248185082122,13.0346349504454,945970.863539886,0.0,1.0
2017-01-25,13.19,13.24,12.39,12.4,387222,12.8687750745789,12.9175573910102,12.088258011678,12.0980144749643,396887.671934629,0.0,1.0
2017-01-26,13.4,13.52,13.05,13.2,301103,13.0736608035904,13.1907383630256,12.7321845885713,12.8785315378652,308619.00584815,0.0,1.0
2017-01-27,13.33,13.5,13.231,13.45,217681,13.0053655605866,13.171225436453,12.9087765740526,13.1224431200217,223114.661135994,0.0,1.0
2017-01-30,13.09,13.316,12.99,13.3,183800,12.7712104417163,12.9917065119858,12.6736458088537,12.9760961707278,188387.937931173,0.0,1.0
2017-01-31,13.12,13.23,12.8,13.05,206853,12.8004798315751,12.907800927724,12.4882730064147,12.7321845885713,212016.377175609,0.0,1.0
2017-02-01,13.15,13.25,12.95,13.17,130687,12.8297492214339,12.9273138542965,12.6346199557086,12.8492621480064,133949.153669266,0.0,1.0
2017-02-02,13.14,13.23,13.1,13.14,146942,12.8199927581476,12.907800927724,12.7809669050026,12.8199927581476,150609.904110351,0.0,1.0
2017-02-03,13.17,13.28,13.1,13.21,106164,12.8492621480064,12.9565832441553,12.7809669050026,12.8882880011514,108814.020906012,0.0,1.0
2017-02-06,13.08,13.15,12.9396,13.1,112004,12.76145397843,12.8297492214339,12.6244732338909,12.7809669050026,114799.796518189,0.0,1.0
2017-02-07,12.98,13.25,12.891,13.1,209015,12.6638893455674,12.9273138542965,12.5770568223197,12.7809669050026,214232.344106008,0.0,1.0
2017-02-08,12.27,12.94,12.24,12.94,171511,11.9711804522429,12.6248634924224,11.9419110623841,12.6248634924224,175792.185106166,0.0,1.0
2017-02-09,12.47,12.61,12.24,12.33,236160,12.1663097179681,12.3029002039758,11.9419110623841,12.0297192319604,242054.926125276,0.0,1.0
2017-02-10,12.52,12.58,12.33,12.58,215491,12.2150920343994,12.273630814117,12.0297192319604,12.273630814117,220869.995281428,0.0,1.0
2017-02-13,11.41,12.55,11.08,12.53,1003563,11.1321246096244,12.2443614242582,10.8101613211777,12.2248484976857,1028613.51552786,0.0,1.0
2017-02-14,11.08,11.5,11.03,11.35,666630,10.8101613211777,11.2199327792007,10.7613790047464,11.0735858299068,683270.136360492,0.0,1.0
2017-02-15,11.32,11.49,10.93,11.01,436915,11.044316440048,11.2101763159145,10.6638143718838,10.7418660781739,447821.087601733,0.0,1.0
2017-02-16,11.16,11.45,11.0502,11.37,335593,10.8882130274678,11.1711504627694,10.7810870605847,11.0930987564793,343969.930653625,0.0,1.0
2017-02-17,11.21,11.25,10.97,10.97,243397,10.9369953438991,10.9760211970442,10.7028402250289,10.7028402250289,249472.57306112,0.0,1.0
2017-02-21,11.4,11.47,11.2705,11.34,189665,11.1223681463381,11.1906633893419,10.996021946781,11.0638293666205,194399.337582785,0.0,1.0
2017-02-22,11.49,11.49,11.27,11.39,232645,11.2101763159145,11.2101763159145,10.9955341236167,11.1126116830519,238452.186180618,0.0,1.0
2017-02-23,11.44,11.66,11.41,11.66,163637,11.1613939994832,11.3760361917809,11.1321246096244,11.3760361917809,167721.637645502,0.0,1.0
2017-02-24,11.36,11.48,11.315,11.32,141006,11.0833422931931,11.2004198526282,11.0394382084049,11.044316440048,144525.73218674,0.0,1.0
2017-02-27,11.38,11.46,11.32,11.39,136128,11.1028552197656,11.1809069260557,11.044316440048,11.1126116830519,139525.969612049,0.0,1.0
2017-02-28,11.3,11.43,11.26,11.39,164235,11.0248035134755,11.1516375361969,10.9857776603305,11.1126116830519,168334.564668804,0.0,1.0
2017-03-01,11.55,11.6,11.3,11.4,164739,11.268715095632,11.3174974120633,11.0248035134755,11.1223681463381,168851.145303828,0.0,1.0
2017-03-02,11.68,11.81,11.4,11.55,328349,11.3955491183534,11.5223831410748,11.1223681463381,11.268715095632,336545.108986741,0.0,1.0
2017-03-03,11.36,11.71,11.21,11.66,152532,11.0833422931931,11.4248185082122,10.9369953438991,11.3760361917809,156339.43932817,0.0,1.0
2017-03-06,11.23,11.36,11.06,11.36,196462,10.9565082704717,11.0833422931931,10.7906483946052,11.0833422931931,201366.001424559,0.0,1.0
2017-03-07,11.13,11.25,11.09,11.24,126475,10.8589436376091,10.9760211970442,10.819917784464,10.9662647337579,129632.015505141,0.0,1.0
2017-03-08,10.92,11.19,10.91,11.15,159576,10.6540579085976,10.9174824173266,10.6443014453113,10.8784565641816,163559.268679569,0.0,1.0
2017-03-09,11.75,12.25,11.25,11.35,632749,11.4638443613573,11.9516675256703,10.9760211970442,11.0735858299068,648543.413155666,0.0,1.0
2017-03-10,10.57,11.99,9.84,11.99,1110264,10.3125816935784,11.6979994802275,9.60035987368132,11.6979994802275,1137977.94080096,0.0,1.0
2017-03-13,10.8,11.0,10.32,10.51,417501,10.5369803491624,10.7321096148877,10.0686701114219,10.2540429138608,427922.483537556,0.0,1.0
2017-03-14,10.25,10.77,10.21,10.71,218057,10.000374868418,10.5077109593036,9.96134901527299,10.4491721795861,223500.046689107,0.0,1.0
2017-03-15,10.44,10.5,10.0123,10.17,331998,10.258921145504,10.3178804624322,9.83863948133423,9.99360421932714,337858.052600298,0.075,1.0
2017-03-16,10.49,10.68,10.27,10.44,321484,10.3080539096108,10.4947584132167,10.0918697475408,10.258921145504,327158.471382823,0.0,1.0
2017-03-17,10.33,10.605,10.29,10.45,327105,10.150829064469,10.4210592670565,10.1115228531835,10.2687476983253,332878.686907212,0.0,1.0
2017-03-20,10.53,10.56,10.1953,10.21,171678,10.3473601208962,10.3768397793603,10.0184653979652,10.0329104306126,174708.265574836,0.0,1.0
2017-03-21,10.13,10.67,10.12,10.56,168819,9.95429800804169,10.4849318603953,9.94447145522032,10.3768397793603,171798.801745582,0.0,1.0
2017-03-22,10.22,10.27,10.06,10.06,185587,10.042736983434,10.0918697475408,9.88551213829214,9.88551213829214,188862.771486369,0.0,1.0
2017-03-23,10.59,10.635,10.19,10.23,139838,10.4063194378244,10.4505389255206,10.0132573249699,10.0525635362553,142306.26196399,0.0,1.0
2017-03-24,10.41,10.67,10.35,10.53,105724,10.2294414870399,10.4849318603953,10.1704821701117,10.3473601208962,107590.120281188,0.0,1.0
2017-03-27,10.42,10.51,10.175,10.24,111364,10.2392680398612,10.3277070152535,9.99851749573783,10.0623900890767,113329.671172055,0.0,1.0
2017-03-28,10.41,10.51,10.25,10.37,141543,10.2294414870399,10.3277070152535,10.0722166418981,10.1901352757544,144041.356692522,0.0,1.0
2017-03-29,10.59,10.68,10.28,10.35,98625,10.4063194378244,10.4947584132167,10.1016963003621,10.1704821701117,100365.816775115,0.0,1.0
2017-03-30,10.63,10.79,10.58,10.58,254044,10.4456256491099,10.6028504942517,10.3964928850031,10.3964928850031,258528.096900554,0.0,1.0
2017-03-31,10.51,10.7032,10.461,10.62,208688,10.3277070152535,10.5175560157623,10.2795569064288,10.4357990962885,212371.524168975,0.0,1.0
2017-04-03,10.3,10.65,10.29,10.55,148632,10.1213494060049,10.4652787547526,10.1115228531835,10.367013226539,151255.483689924,0.0,1.0
2017-04-04,10.43,10.43,10.26,10.28,190169,10.2490945926826,10.2490945926826,10.0820431947194,10.1016963003621,193525.647759765,0.0,1.0
2017-04-05,10.36,10.69,10.29,10.47,159961,10.1803087229331,10.5045849660381,10.1115228531835,10.2884008039681,162784.450364147,0.0,1.0
2017-04-06,10.49,10.51,10.32,10.36,113033,10.3080539096108,10.3277070152535,10.1410025116476,10.1803087229331,115028.130469369,0.0,1.0
2017-04-07,10.7,10.7,10.42,10.46,125291,10.5144115188594,10.5144115188594,10.2392680398612,10.2785742511467,127502.494799198,0.0,1.0
2017-04-10,10.53,10.856,10.46,10.68,111805,10.3473601208962,10.6677057428727,10.2785742511467,10.4947584132167,113778.455204479,0.0,1.0
2017-04-11,10.79,10.79,10.5,10.54,181541,10.6028504942517,10.6028504942517,10.3178804624322,10.3571866737176,184745.35607778,0.0,1.0
2017-04-12,10.64,10.79,10.55,10.79,241124,10.4554522019312,10.6028504942517,10.367013226539,10.6028504942517,245380.047696657,0.0,1.0
2017-04-13,10.44,10.69,10.42,10.61,185921,10.258921145504,10.5045849660381,10.2392680398612,10.4259725434672,189202.666876005,0.0,1.0
2017-04-17,10.64,10.66,10.43,10.5,79928,10.4554522019312,10.475105307574,10.2490945926826,10.3178804624322,81338.7985115477,0.0,1.0
2017-04-18,10.73,10.77,10.533,10.6,103137,10.5438911773235,10.583197388609,10.3503080867427,10.4161459906458,104957.457487808,0.0,1.0
2017-04-19,10.75,10.95,10.65,10.72,146092,10.5635442829663,10.7600753393935,10.4652787547526,10.5340646245022,148670.6504873,0.0,1.0
2017-04-20,10.95,11.02,10.8,10.81,96865,10.7600753393935,10.8288612091431,10.6126770470731,10.6225035998944,98574.7512488872,0.0,1.0
2017-04-21,11.02,11.043,10.74,10.92,81267,10.8288612091431,10.8514622806322,10.5537177301449,10.7305956809294,82701.4330226943,0.0,1.0
2017-04-24,11.17,11.295,11.07,11.2,127664,10.9762595014635,11.0990914117306,10.8779939732499,11.0057391599276,129917.380307004,0.0,1.0
2017-04-25,11.45,11.49,11.24,11.24,141729,11.2514029804617,11.2907091917472,11.0450453712131,11.0450453712131,144230.639753817,0.0,1.0
2017-04-26,11.6,11.84,11.44,11.44,180860,11.3988012727822,11.6346385404949,11.2415764276404,11.2415764276404,184052.335837234,0.0,1.0
2017-04-27,11.48,11.71,11.44,11.54,84153,11.2808826389258,11.5068933538172,11.2415764276404,11.339841955854,85638.373425361,0.0,1.0
2017-04-28,11.29,11.5,11.23,11.5,131381,11.0941781353199,11.3005357445685,11.0352188183917,11.3005357445685,133699.988580292,0.0,1.0
2017-05-01,11.47,11.66,11.27,11.38,98243,11.2710560861045,11.4577605897104,11.0745250296772,11.1826171107122,99977.0741438534,0.0,1.0
2017-05-02,11.43,11.6,11.34,11.47,137895,11.231749874819,11.3988012727822,11.1433108994267,11.2710560861045,140328.966329069,0.0,1.0
2017-05-03,11.49,11.55,11.37,11.45,141011,11.2907091917472,11.3496685086754,11.1727905578908,11.2514029804617,143499.966431185,0.0,1.0
2017-05-04,11.29,11.57,11.235,11.5,108904,11.0941781353199,11.3693216143181,11.0401320948024,11.3005357445685,110826.250038804,0.0,1.0
2017-05-05,11.65,11.68,11.11,11.3,153092,11.447934036889,11.4774136953531,10.9173001845354,11.1040046881413,155794.206557525,0.0,1.0
2017-05-08,11.67,11.7,11.5101,11.64,91281,11.4675871425317,11.4970668009958,11.3104605629181,11.4381074840676,92892.1888065832,0.0,1.0
2017-05-09,11.83,12.03,11.67,11.67,216484,11.6248119876736,11.8213430441008,11.4675871425317,11.4675871425317,220305.130329469,0.0,1.0
2017-05-10,10.38,11.6886,10.16,11.54,357097,10.1999618285758,11.4858645307795,9.98377766650578,11.339841955854,363400.071715519,0.0,1.0
2017-05-11,10.24,10.5,10.15,10.32,288349,10.0623900890767,10.3178804624322,9.97395111368442,10.1410025116476,293438.609898986,0.0,1.0
2017-05-12,9.79,10.21,9.77,10.21,459422,9.62019521211531,10.0329104306126,9.60054210647258,10.0329104306126,467531.196699181,0.0,1.0
2017-05-15,9.09,9.79,9.05,9.78,615585,8.93233651461984,9.62019521211531,8.89303030333438,9.61036865929395,626450.609069798,0.0,1.0
2017-05-16,9.16,9.3,9.082,9.13,302164,9.00112238436938,9.13869412386848,8.92447527236274,8.97164272590529,307497.456629006,0.0,1.0
2017-05-17,9.21,9.3,8.94,9.09,402714,9.0502551484762,9.13869412386848,8.78493822229938,8.93233651461984,409822.251323432,0.0,1.0
2017-05-18,9.39,9.44,9.175,9.2,269105,9.22713309926075,9.27626586336757,9.01586221360143,9.04042859565484,273854.936611075,0.0,1.0
2017-05-19,9.41,9.6,9.375,9.39,170608,9.24678620490348,9.4334907085094,9.21239327002871,9.22713309926075,173619.379146958,0.0,1.0
2017-05-22,9.39,9.52,9.35,9.42,218702,9.22713309926075,9.35487828593849,9.1878268879753,9.25661275772485,222562.279952863,0.0,1.0
2017-05-23,9.37,9.43,9.35,9.42,130142,9.20747999361803,9.26643931054621,9.1878268879753,9.25661275772485,132439.119155863,0.0,1.0
2017-05-24,9.39,9.48,9.35,9.36,113431,9.22713309926075,9.31557207465303,9.1878268879753,9.19765344079666,115433.155514505,0.0,1.0
2017-05-25,9.36,9.44,9.345,9.41,135024,9.19765344079666,9.27626586336757,9.18291361156462,9.24678620490348,137407.29068941,0.0,1.0
2017-05-26,9.35,9.39,9.305,9.36,168626,9.1878268879753,9.22713309926075,9.14360740027916,9.19765344079666,171602.395128218,0.0,1.0
2017-05-30,9.31,9.38,9.16,9.32,200235,9.14852067668984,9.21730654643939,9.00112238436938,9.15834722951121,203769.321388746,0.0,1.0
2017-05-31,9.4,9.45,9.13,9.34,219727,9.23695965208212,9.28609241618894,8.97164272590529,9.17800033515394,223605.372091717,0.0,1.0
2017-06-01,9.49,9.59,9.38,9.4,222365,9.32539862747439,9.42366415568803,9.21730654643939,9.23695965208212,226289.935079324,0.0,1.0
2017-06-02,9.48,9.7414,9.47,9.52,136032,9.31557207465303,9.57243816540348,9.30574552183167,9.35487828593849,138433.082763522,0.0,1.0
2017-06-05,9.33,9.47,9.27,9.45,136648,9.16817378233257,9.30574552183167,9.10921446540439,9.28609241618894,139059.955697702,0.0,1.0
2017-06-06,9.27,9.4,9.16,9.33,121539,9.10921446540439,9.23695965208212,9.00112238436938,9.16817378233257,123684.268745558,0.0,1.0
2017-06-07,9.25,9.37,9.21,9.25,92647,9.08956135976166,9.20747999361803,9.0502551484762,9.08956135976166,94282.2998911436,0.0,1.0
2017-06-08,9.28,9.4,9.2,9.22,116140,9.11904101822575,9.23695965208212,9.04042859565484,9.06008170129757,118189.971713681,0.0,1.0
2017-06-09,9.63,9.74,9.28,9.28,116867,9.46297036697349,9.57106244800849,9.11904101822575,9.11904101822575,118929.803894117,0.0,1.0
2017-06-12,9.39,9.89,9.35,9.64,118520,9.22713309926075,9.71846074032895,9.1878268879753,9.47279691979485,120611.980777557,0.0,1.0
2017-06-13,9.51,9.62,9.32,9.39,110454,9.34505173311712,9.45314381415212,9.15834722951121,9.22713309926075,112403.608882925,0.0,1.0
2017-06-14,9.38,9.53,9.18,9.46,154089,9.29100569259962,9.4395825426945,9.09290322580645,9.37024667931689,155564.948275862,0.075,1.0
2017-06-15,9.37,9.44,9.28,9.34,88900,9.28110056925996,9.35043643263757,9.19195445920304,9.25138519924099,89751.5325670498,0.0,1.0
2017-06-16,9.36,9.409,9.14,9.3,137871,9.2711954459203,9.31973055028463,9.05328273244782,9.21176470588235,139191.603448276,0.0,1.0
2017-06-19,9.51,9.59,9.28,9.4,201886,9.41977229601518,9.49901328273245,9.19195445920304,9.31081593927894,203819.77394636,0.0,1.0
2017-06-20,9.51,9.66,9.35,9.47,166424,9.41977229601518,9.56834914611006,9.26129032258064,9.38015180265655,168018.099616858,0.0,1.0
2017-06-21,9.29,9.5,9.28,9.5,182576,9.20185958254269,9.40986717267552,9.19195445920304,9.40986717267552,184324.812260536,0.0,1.0
2017-06-22,9.25,9.365,9.05,9.28,147870,9.16223908918406,9.27614800759013,8.96413662239089,9.19195445920304,149286.379310345,0.0,1.0
2017-06-23,9.34,9.39,9.07,9.21,145532,9.25138519924099,9.30091081593928,8.98394686907021,9.12261859582543,146925.984674329,0.0,1.0
2017-06-26,9.32,9.5,9.3,9.35,138565,9.23157495256167,9.40986717267552,9.21176470588235,9.26129032258064,139892.250957854,0.0,1.0
2017-06-27,9.26,9.4,9.23,9.31,74245,9.17214421252372,9.31081593927894,9.14242884250474,9.22166982922201,74956.1590038314,0.0,1.0
2017-06-28,9.33,9.42,9.23,9.29,153951,9.24148007590133,9.33062618595825,9.14242884250474,9.20185958254269,155425.626436782,0.0,1.0
2017-06-29,9.45,9.58,9.33,9.38,116390,9.36034155597723,9.48910815939279,9.24148007590133,9.29100569259962,117504.846743295,0.0,1.0
2017-06-30,9.18,9.49,9.16,9.49,82607,9.09290322580645,9.39996204933586,9.07309297912713,9.39996204933586,83398.254789272,0.0,1.0
2017-07-03,9.52,9.58,9.21,9.21,86163,9.42967741935484,9.48910815939279,9.12261859582543,9.12261859582543,86988.316091954,0.0,1.0
2017-07-05,9.51,9.84,9.48,9.52,200068,9.41977229601518,9.74664136622391,9.39005692599621,9.42967741935484,201984.360153257,0.0,1.0
2017-07-06,10.05,10.69,9.77,9.94,453388,9.95464895635674,10.5885768500949,9.6773055028463,9.84569259962049,457730.796934866,0.0,1.0
2017-07-07,10.21,10.25,9.91,10.07,132611,10.1131309297913,10.1527514231499,9.81597722960152,9.97445920303605,133881.220306513,0.0,1.0
2017-07-10,10.17,10.3,9.97,10.14,153192,10.0735104364326,10.2022770398482,9.87540796963947,10.0437950664137,154659.35632184,0.0,1.0
2017-07-11,9.96,10.14,9.85,10.14,92952,9.86550284629981,10.0437950664137,9.75654648956357,10.0437950664137,93842.3448275862,0.0,1.0
2017-07-12,9.8,10.19,9.78,9.98,117693,9.70702087286528,10.093320683112,9.68721062618596,9.88531309297913,118820.327586207,0.0,1.0
2017-07-13,9.76,9.83,9.6326,9.79,95212,9.66740037950664,9.73673624288425,9.54120910815939,9.69711574952562,96123.9923371648,0.0,1.0
2017-07-14,9.8,9.91,9.72,9.72,86664,9.70702087286528,9.81597722960152,9.62777988614801,9.62777988614801,87494.1149425287,0.0,1.0
2017-07-17,9.77,9.93,9.74,9.77,72449,9.6773055028463,9.83578747628083,9.64759013282732,9.6773055028463,73142.9559386973,0.0,1.0
2017-07-18,9.87,9.87,9.66,9.75,63163,9.77635673624288,9.77635673624288,9.56834914611006,9.65749525616698,63768.0095785441,0.0,1.0
2017-07-19,9.9,9.96,9.82,9.85,38788,9.80607210626186,9.86550284629981,9.72683111954459,9.75654648956357,39159.5325670498,0.0,1.0
2017-07-20,9.91,9.95,9.73,9.9,65853,9.81597722960152,9.85559772296015,9.63768500948767,9.80607210626186,66483.775862069,0.0,1.0
2017-07-21,9.78,9.99,9.67,9.99,217175,9.68721062618596,9.89521821631878,9.57825426944972,9.89521821631878,219255.220306513,0.0,1.0
2017-07-24,9.79,9.82,9.67,9.79,53419,9.69711574952562,9.72683111954459,9.57825426944972,9.69711574952562,53930.6762452107,0.0,1.0
2017-07-25,9.92,9.98,9.745,9.82,53586,9.82588235294117,9.88531309297913,9.65254269449715,9.72683111954459,54099.275862069,0.0,1.0
2017-07-26,9.89,9.93,9.75,9.93,64572,9.7961669829222,9.83578747628083,9.65749525616698,9.83578747628083,65190.5057471264,0.0,1.0
2017-07-27,9.73,9.9,9.67,9.9,64729,9.63768500948767,9.80607210626186,9.57825426944972,9.80607210626186,65349.009578544,0.0,1.0
2017-07-28,9.73,9.82,9.62,9.68,41861,9.63768500948767,9.72683111954459,9.52872865275142,9.58815939278937,42261.9674329502,0.0,1.0
2017-07-31,9.66,9.81,9.59,9.73,59266,9.56834914611006,9.71692599620493,9.49901328273245,9.63768500948767,59833.6819923371,0.0,1.0
2017-08-01,9.77,9.81,9.595,9.67,40527,9.6773055028463,9.71692599620493,9.50396584440228,9.57825426944972,40915.1896551724,0.0,1.0
2017-08-02,9.76,9.99,9.65,9.88,72490,9.66740037950664,9.89521821631878,9.5584440227704,9.78626185958254,73184.3486590038,0.0,1.0
2017-08-03,9.71,9.83,9.65,9.79,55822,9.61787476280835,9.73673624288425,9.5584440227704,9.69711574952562,56356.69348659,0.0,1.0
2017-08-04,9.71,9.8,9.68,9.74,30927,9.61787476280835,9.70702087286528,9.58815939278937,9.64759013282732,31223.2356321839,0.0,1.0
2017-08-07,9.65,9.75,9.61,9.75,68365,9.5584440227704,9.65749525616698,9.51882352941176,9.65749525616698,69019.8371647509,0.0,1.0
2017-08-08,9.62,9.75,9.5,9.65,63625,9.52872865275142,9.65749525616698,9.40986717267552,9.5584440227704,64234.4348659004,0.0,1.0
2017-08-09,8.57,9.1,8.37,9.0,439694,8.48869070208729,9.01366223908918,8.29058823529412,8.9146110056926,443905.62835249,0.0,1.0
2017-08-10,8.13,8.52,8.07,8.43,201722,8.05286527514231,8.43916508538899,7.99343453510436,8.35001897533207,203654.203065134,0.0,1.0
2017-08-11,7.45,7.94,7.43,7.91,269719,7.37931688804554,7.8646679316888,7.35950664136622,7.83495256166983,272302.515325671,0.0,1.0
2017-08-14,7.11,7.55,7.05,7.47,298396,7.04254269449715,7.47836812144212,6.9831119544592,7.39912713472486,301254.199233717,0.0,1.0
2017-08-15,7.09,7.38,7.08,7.15,199808,7.02273244781784,7.30998102466793,7.01282732447818,7.08216318785579,201721.869731801,0.0,1.0
2017-08-16,7.31,7.52,7.16,7.2,580015,7.24064516129032,7.44865275142315,7.09206831119545,7.13168880455408,585570.699233717,0.0,1.0
2017-08-17,7.06,7.5,7.0,7.5,309177,6.99301707779886,7.42884250474383,6.93358633776091,7.42884250474383,312138.465517241,0.0,1.0
2017-08-18,7.0,7.06,6.97,6.97,135874,6.93358633776091,6.99301707779886,6.90387096774193,6.90387096774193,137175.475095785,0.0,1.0
2017-08-21,6.97,7.02,6.96,6.96,107774,6.90387096774193,6.95339658444023,6.89396584440228,6.89396584440228,108806.318007663,0.0,1.0
2017-08-22,7.1,7.12,6.94,6.94,107045,7.03263757115749,7.05244781783681,6.87415559772296,6.87415559772296,108070.335249042,0.0,1.0
2017-08-23,7.24,7.26,7.1,7.1,114263,7.17130929791271,7.19111954459203,7.03263757115749,7.03263757115749,115357.473180077,0.0,1.0
2017-08-24,7.16,7.26,7.1,7.24,71134,7.09206831119545,7.19111954459203,7.03263757115749,7.17130929791271,71815.3601532567,0.0,1.0
2017-08-25,7.27,7.29,7.11,7.18,89986,7.20102466793169,7.22083491461101,7.04254269449715,7.11187855787476,90847.9348659004,0.0,1.0
2017-08-28,7.21,7.31,7.12,7.31,84680,7.14159392789374,7.24064516129032,7.05244781783681,7.24064516129032,85491.1111111111,0.0,1.0
2017-08-29,7.41,7.4199,7.14,7.16,90640,7.33969639468691,7.34950246679317,7.07225806451613,7.09206831119545,91508.1992337164,0.0,1.0
2017-08-30,7.34,7.45,7.3,7.44,81975,7.2703605313093,7.37931688804554,7.23074003795066,7.36941176470588,82760.2011494253,0.0,1.0
2017-08-31,7.47,7.51,7.35,7.37,74445,7.39912713472486,7.43874762808349,7.28026565464896,7.30007590132827,75158.0747126436,0.0,1.0
2017-09-01,7.5,7.5,7.36,7.46,75898,7.42884250474383,7.42884250474383,7.29017077798861,7.3892220113852,76624.9923371648,0.0,1.0
2017-09-05,7.54,7.55,7.44,7.46,78841,7.46846299810247,7.47836812144212,7.36941176470588,7.3892220113852,79596.1819923371,0.0,1.0
2017-09-06,7.62,7.65,7.48,7.54,86691,7.54770398481973,7.57741935483871,7.40903225806452,7.46846299810247,87521.3735632184,0.0,1.0
2017-09-07,7.64,7.73,7.55,7.62,121170,7.56751423149905,7.65666034155598,7.47836812144212,7.54770398481973,122330.632183908,0.0,1.0
2017-09-08,7.56,7.71,7.52,7.64,95346,7.48827324478178,7.63685009487666,7.44865275142315,7.56751423149905,96259.275862069,0.0,1.0
2017-09-11,7.73,7.77,7.56,7.6,107106,7.65666034155598,7.69628083491461,7.48827324478178,7.52789373814042,108131.91954023,0.0,1.0
2017-09-12,7.97,8.06,7.74,7.78,136016,7.89438330170778,7.98352941176471,7.66656546489564,7.70618595825427,137318.835249042,0.0,1.0
2017-09-13,7.95,8.01,7.88,7.92,61864,7.87457305502846,7.93400379506641,7.80523719165085,7.84485768500949,62456.5670498085,0.0,1.0
2017-09-14,7.83,7.94,7.74,7.94,73978,7.83,7.94,7.74,7.94,73978,0.075,1.0
2017-09-15,7.92,8.01,7.81,7.84,216897,7.92,8.01,7.81,7.84,216897,0.0,1.0
2017-09-18,8.03,8.19,7.9,7.92,254701,8.03,8.19,7.9,7.92,254701,0.0,1.0
2017-09-19,8.07,8.08,7.93,8.02,75457,8.07,8.08,7.93,8.02,75457,0.0,1.0
2017-09-20,8.23,8.33,8.06,8.06,152388,8.23,8.33,8.06,8.06,152388,0.0,1.0
2017-09-21,8.38,8.47,8.25,8.28,158526,8.38,8.47,8.25,8.28,158526,0.0,1.0
2017-09-22,8.38,8.48,8.3,8.39,97046,8.38,8.48,8.3,8.39,97046,0.0,1.0
2017-09-25,8.3,8.56,8.29,8.41,175569,8.3,8.56,8.29,8.41,175569,0.0,1.0
2017-09-26,8.5,8.63,8.36,8.38,166820,8.5,8.63,8.36,8.38,166820,0.0,1.0
2017-09-27,8.67,8.68,8.53,8.53,189051,8.67,8.68,8.53,8.53,189051,0.0,1.0
2017-09-28,8.7,8.755,8.51,8.68,124562,8.7,8.755,8.51,8.68,124562,0.0,1.0
2017-09-29,8.46,8.7311,8.46,8.69,89620,8.46,8.7311,8.46,8.69,89620,0.0,1.0
2017-10-02,8.55,8.62,8.375,8.47,176342,8.55,8.62,8.375,8.47,176342,0.0,1.0
2017-10-03,8.75,8.78,8.49,8.53,136455,8.75,8.78,8.49,8.53,136455,0.0,1.0
2017-10-04,8.68,8.79,8.57,8.77,199952,8.68,8.79,8.57,8.77,199952,0.0,1.0
2017-10-05,8.7,8.82,8.63,8.68,106934,8.7,8.82,8.63,8.68,106934,0.0,1.0
2017-10-06,8.55,8.76,8.53,8.69,62067,8.55,8.76,8.53,8.69,62067,0.0,1.0
2017-10-09,8.61,8.8155,8.53,8.54,67763,8.61,8.8155,8.53,8.54,67763,0.0,1.0
2017-10-10,8.68,8.715,8.57,8.66,115630,8.68,8.715,8.57,8.66,115630,0.0,1.0
2017-10-11,8.73,8.78,8.65,8.65,87906,8.73,8.78,8.65,8.65,87906,0.0,1.0
2017-10-12,8.72,8.88,8.56,8.7,90970,8.72,8.88,8.56,8.7,90970,0.0,1.0
2017-10-13,8.63,8.78,8.54,8.78,278234,8.63,8.78,8.54,8.78,278234,0.0,1.0
2017-10-16,8.7,8.89,8.5,8.67,96206,8.7,8.89,8.5,8.67,96206,0.0,1.0
2017-10-17,8.64,8.73,8.59,8.67,70983,8.64,8.73,8.59,8.67,70983,0.0,1.0
2017-10-18,8.8,8.85,8.67,8.69,132594,8.8,8.85,8.67,8.69,132594,0.0,1.0
2017-10-19,8.87,8.88,8.67,8.71,81793,8.87,8.88,8.67,8.71,81793,0.0,1.0
2017-10-20,8.96,9.11,8.9,8.97,218430,8.96,9.11,8.9,8.97,218430,0.0,1.0
2017-10-23,9.19,9.25,8.945,9.02,155054,9.19,9.25,8.945,9.02,155054,0.0,1.0
2017-10-24,8.97,9.415,8.9575,9.21,233399,8.97,9.415,8.9575,9.21,233399,0.0,1.0
2017-10-25,8.88,9.0,8.67,8.94,74633,8.88,9.0,8.67,8.94,74633,0.0,1.0
2017-10-26,8.84,8.98,8.795,8.91,116501,8.84,8.98,8.795,8.91,116501,0.0,1.0
2017-10-27,8.83,8.9,8.75,8.88,127834,8.83,8.9,8.75,8.88,127834,0.0,1.0
2017-10-30,8.68,8.8,8.6,8.8,80531,8.68,8.8,8.6,8.8,80531,0.0,1.0
2017-10-31,8.77,8.84,8.645,8.68,77769,8.77,8.84,8.645,8.68,77769,0.0,1.0
2017-11-01,8.52,8.84,8.51,8.82,74051,8.52,8.84,8.51,8.82,74051,0.0,1.0
2017-11-02,8.51,8.6,8.42,8.55,172236,8.51,8.6,8.42,8.55,172236,0.0,1.0
2017-11-03,8.56,8.68,8.43,8.53,87225,8.56,8.68,8.43,8.53,87225,0.0,1.0
2017-11-06,8.53,8.65,8.42,8.57,89857,8.53,8.65,8.42,8.57,89857,0.0,1.0
2017-11-07,8.62,8.64,8.47,8.47,107754,8.62,8.64,8.47,8.47,107754,0.0,1.0
2017-11-08,5.7,7.15,5.66,6.85,1588213,5.7,7.15,5.66,6.85,1588213,0.0,1.0
2017-11-09,5.95,6.19,5.403,5.54,839278,5.95,6.19,5.403,5.54,839278,0.0,1.0
2017-11-10,5.96,6.05,5.76,5.76,779009,5.96,6.05,5.76,5.76,779009,0.0,1.0
2017-11-13,5.66,6.03,5.65,5.97,299152,5.66,6.03,5.65,5.97,299152,0.0,1.0
2017-11-14,5.49,5.82,5.405,5.82,315262,5.49,5.82,5.405,5.82,315262,0.0,1.0
2017-11-15,5.28,5.47,5.2,5.47,284555,5.28,5.47,5.2,5.47,284555,0.0,1.0
2017-11-16,5.25,5.32,5.23,5.31,237128,5.25,5.32,5.23,5.31,237128,0.0,1.0
2017-11-17,5.54,5.63,5.1464,5.21,157029,5.54,5.63,5.1464,5.21,157029,0.0,1.0
2017-11-20,5.37,5.57,5.26,5.57,219364,5.37,5.57,5.26,5.57,219364,0.0,1.0
2017-11-21,5.2,5.49,5.17,5.34,229929,5.2,5.49,5.17,5.34,229929,0.0,1.0
2017-11-22,5.4,5.45,5.2,5.22,300462,5.4,5.45,5.2,5.22,300462,0.0,1.0
2017-11-24,5.52,5.64,5.368,5.4,211846,5.52,5.64,5.368,5.4,211846,0.0,1.0
2017-11-27,5.39,5.6,5.38,5.5,108044,5.39,5.6,5.38,5.5,108044,0.0,1.0
2017-11-28,5.41,5.51,5.35,5.38,159425,5.41,5.51,5.35,5.38,159425,0.0,1.0
2017-11-29,5.47,5.53,5.41,5.41,86788,5.47,5.53,5.41,5.41,86788,0.0,1.0
2017-11-30,5.41,5.57,5.4,5.52,279829,5.41,5.57,5.4,5.52,279829,0.0,1.0
2017-12-01,5.21,5.42,5.12,5.41,240186,5.21,5.42,5.12,5.41,240186,0.0,1.0
2017-12-04,5.26,5.34,5.16,5.29,160907,5.26,5.34,5.16,5.29,160907,0.0,1.0
2017-12-05,5.1,5.32,5.06,5.32,123294,5.1,5.32,5.06,5.32,123294,0.0,1.0
2017-12-06,4.99,5.16,4.93,5.11,239364,4.99,5.16,4.93,5.11,239364,0.0,1.0
2017-12-07,4.96,5.12,4.91,4.97,147315,4.96,5.12,4.91,4.97,147315,0.0,1.0
2017-12-08,4.7,5.03,4.68,4.96,498833,4.7,5.03,4.68,4.96,498833,0.0,1.0
2017-12-11,4.82,4.9301,4.73,4.73,305730,4.82,4.9301,4.73,4.73,305730,0.0,1.0
2017-12-12,4.91,4.95,4.83,4.83,153569,4.91,4.95,4.83,4.83,153569,0.0,1.0
2017-12-13,4.88,5.24,4.86,4.94,297978,4.88,5.24,4.86,4.94,297978,0.0,1.0
2017-12-14,4.85,4.95,4.7805,4.89,154371,4.85,4.95,4.7805,4.89,154371,0.0,1.0
2017-12-15,4.8,4.95,4.68,4.84,593294,4.8,4.95,4.68,4.84,593294,0.0,1.0
2017-12-18,5.11,5.25,4.86,4.86,560756,5.11,5.25,4.86,4.86,560756,0.0,1.0
2017-12-19,5.06,5.19,5.01,5.19,220781,5.06,5.19,5.01,5.19,220781,0.0,1.0
2017-12-20,5.16,5.3,5.04,5.06,154963,5.16,5.3,5.04,5.06,154963,0.0,1.0
2017-12-21,5.18,5.28,5.16,5.17,190007,5.18,5.28,5.16,5.17,190007,0.0,1.0
2017-12-22,5.09,5.17,5.06,5.17,137533,5.09,5.17,5.06,5.17,137533,0.0,1.0
2017-12-26,5.07,5.09,5.01,5.05,210526,5.07,5.09,5.01,5.05,210526,0.0,1.0
2017-12-27,5.05,5.1324,5.03,5.05,295099,5.05,5.1324,5.03,5.05,295099,0.0,1.0
2017-12-28,5.23,5.24,4.93,5.04,369656,5.23,5.24,4.93,5.04,369656,0.0,1.0
2017-12-29,5.13,5.245,5.13,5.23,117247,5.13,5.245,5.13,5.23,117247,0.0,1.0
2018-01-02,5.24,5.27,5.13,5.14,120136,5.24,5.27,5.13,5.14,120136,0.0,1.0
2018-01-03,5.15,5.33,5.08,5.24,146586,5.15,5.33,5.08,5.24,146586,0.0,1.0
2018-01-04,5.17,5.25,5.1,5.16,217380,5.17,5.25,5.1,5.16,217380,0.0,1.0
2018-01-05,5.29,5.29,5.13,5.18,132297,5.29,5.29,5.13,5.18,132297,0.0,1.0
2018-01-08,5.17,5.28,5.15,5.26,171276,5.17,5.28,5.15,5.26,171276,0.0,1.0
2018-01-09,5.15,5.22,5.1,5.17,303752,5.15,5.22,5.1,5.17,303752,0.0,1.0
2018-01-10,5.24,5.28,5.055,5.11,151543,5.24,5.28,5.055,5.11,151543,0.0,1.0
2018-01-11,5.29,5.42,5.24,5.25,155740,5.29,5.42,5.24,5.25,155740,0.0,1.0
2018-01-12,5.22,5.35,5.18,5.32,121845,5.22,5.35,5.18,5.32,121845,0.0,1.0
2018-01-16,5.14,5.3367,5.1178,5.26,162014,5.14,5.3367,5.1178,5.26,162014,0.0,1.0
2018-01-17,5.22,5.24,5.13,5.17,111199,5.22,5.24,5.13,5.17,111199,0.0,1.0
2018-01-18,5.09,5.23,5.08,5.23,97408,5.09,5.23,5.08,5.23,97408,0.0,1.0
2018-01-19,5.07,5.15,5.04,5.08,117614,5.07,5.15,5.04,5.08,117614,0.0,1.0
2018-01-22,5.09,5.1438,5.04,5.05,141273,5.09,5.1438,5.04,5.05,141273,0.0,1.0
2018-01-23,5.04,5.1,5.0064,5.1,134565,5.04,5.1,5.0064,5.1,134565,0.0,1.0
2018-01-24,4.92,5.09,4.91,5.05,153988,4.92,5.09,4.91,5.05,153988,0.0,1.0
2018-01-25,5.02,5.14,4.95,4.95,194864,5.02,5.14,4.95,4.95,194864,0.0,1.0
2018-01-26,4.93,5.05,4.9,5.04,60983,4.93,5.05,4.9,5.04,60983,0.0,1.0
2018-01-29,4.85,4.9492,4.8,4.9,108645,4.85,4.9492,4.8,4.9,108645,0.0,1.0
2018-01-30,4.77,4.83,4.71,4.81,98068,4.77,4.83,4.71,4.81,98068,0.0,1.0
2018-01-31,4.53,4.7861,4.5,4.78,289034,4.53,4.7861,4.5,4.78,289034,0.0,1.0
2018-02-01,4.47,4.61,4.42,4.51,194879,4.47,4.61,4.42,4.51,194879,0.0,1.0
2018-02-02,4.29,4.47,4.29,4.45,225131,4.29,4.47,4.29,4.45,225131,0.0,1.0
2018-02-05,4.13,4.32,4.11,4.25,223970,4.13,4.32,4.11,4.25,223970,0.0,1.0
2018-02-06,4.44,5.29,4.0207,4.04,830251,4.44,5.29,4.0207,4.04,830251,0.0,1.0
2018-02-07,4.28,4.46,4.26,4.44,169117,4.28,4.46,4.26,4.44,169117,0.0,1.0
2018-02-08,4.08,4.32,4.076,4.29,186877,4.08,4.32,4.076,4.29,186877,0.0,1.0
2018-02-09,4.23,4.3,4.0939,4.14,464701,4.23,4.3,4.0939,4.14,464701,0.0,1.0
2018-02-12,4.27,4.33,4.12,4.25,87004,4.27,4.33,4.12,4.25,87004,0.0,1.0
2018-02-13,4.12,4.33,4.1,4.27,81517,4.12,4.33,4.1,4.27,81517,0.0,1.0
2018-02-14,4.23,4.29,4.08,4.09,151320,4.23,4.29,4.08,4.09,151320,0.0,1.0
2018-02-15,4.47,4.5,4.22,4.25,120307,4.47,4.5,4.22,4.25,120307,0.0,1.0
2018-02-16,4.48,4.59,4.46,4.46,108418,4.48,4.59,4.46,4.46,108418,0.0,1.0
2018-02-20,4.39,4.49,4.31,4.44,74045,4.39,4.49,4.31,4.44,74045,0.0,1.0
2018-02-21,4.39,4.54,4.35,4.38,48480,4.39,4.54,4.35,4.38,48480,0.0,1.0
2018-02-22,4.34,4.4512,4.32,4.4,53099,4.34,4.4512,4.32,4.4,53099,0.0,1.0
2018-02-23,4.39,4.41,4.25,4.36,84860,4.39,4.41,4.25,4.36,84860,0.0,1.0
2018-02-26,4.38,4.45,4.3,4.42,123087,4.38,4.45,4.3,4.42,123087,0.0,1.0
2018-02-27,4.3,4.4635,4.3,4.37,58787,4.3,4.4635,4.3,4.37,58787,0.0,1.0
2018-02-28,4.11,4.33,4.1,4.31,111819,4.11,4.33,4.1,4.31,111819,0.0,1.0
2018-03-01,4.08,4.19,4.04,4.12,74537,4.08,4.19,4.04,4.12,74537,0.0,1.0
2018-03-02,4.18,4.22,4.0,4.04,65101,4.18,4.22,4.0,4.04,65101,0.0,1.0
2018-03-05,4.09,4.2,4.05,4.17,66333,4.09,4.2,4.05,4.17,66333,0.0,1.0
2018-03-06,4.14,4.22,4.02,4.11,81497,4.14,4.22,4.02,4.11,81497,0.0,1.0
2018-03-07,4.24,4.28,4.11,4.12,103135,4.24,4.28,4.11,4.12,103135,0.0,1.0
2018-03-08,4.11,4.23,4.035,4.18,253924,4.11,4.23,4.035,4.18,253924,0.0,1.0
2018-03-09,4.62,4.65,4.05,4.13,350710,4.62,4.65,4.05,4.13,350710,0.0,1.0
2018-03-12,5.26,5.42,4.65,4.65,327291,5.26,5.42,4.65,4.65,327291,0.0,1.0
2018-03-13,5.11,5.32,5.06,5.32,265166,5.11,5.32,5.06,5.32,265166,0.0,1.0
2018-03-14,5.06,5.12,4.9672,5.12,170495,5.06,5.12,4.9672,5.12,170495,0.0,1.0
2018-03-15,5.03,5.0795,5.0,5.05,140267,5.03,5.0795,5.0,5.05,140267,0.0,1.0
2018-03-16,5.11,5.25,4.9922,5.02,317379,5.11,5.25,4.9922,5.02,317379,0.0,1.0
2018-03-19,5.09,5.12,4.9,5.12,135024,5.09,5.12,4.9,5.12,135024,0.0,1.0
2018-03-20,4.9,5.16,4.87,5.09,147637,4.9,5.16,4.87,5.09,147637,0.0,1.0
2018-03-21,4.8,4.96,4.8,4.9,65251,4.8,4.96,4.8,4.9,65251,0.0,1.0
2018-03-22,4.71,4.97,4.68,4.76,152752,4.71,4.97,4.68,4.76,152752,0.0,1.0
2018-03-23,4.7,4.76,4.66,4.68,147617,4.7,4.76,4.66,4.68,147617,0.0,1.0
2018-03-26,4.59,4.81,4.54,4.76,113854,4.59,4.81,4.54,4.76,113854,0.0,1.0
2018-03-27,4.51,4.66,4.51,4.6,120268,4.51,4.66,4.51,4.6,120268,0.0,1.0
2018-03-28,4.59,4.64,4.48,4.51,102997,4.59,4.64,4.48,4.51,102997,0.0,1.0
2018-03-29,4.45,4.7,4.435,4.61,439762,4.45,4.7,4.435,4.61,439762,0.0,1.0
2018-04-02,4.44,4.61,4.37,4.42,258302,4.44,4.61,4.37,4.42,258302,0.0,1.0
2018-04-03,4.5,4.55,4.43,4.46,159754,4.5,4.55,4.43,4.46,159754,0.0,1.0
2018-04-04,4.66,4.69,4.43,4.43,155263,4.66,4.69,4.43,4.43,155263,0.0,1.0
2018-04-05,4.7,4.7434,4.58,4.69,213081,4.7,4.7434,4.58,4.69,213081,0.0,1.0
2018-04-06,4.64,4.74,4.57,4.65,124456,4.64,4.74,4.57,4.65,124456,0.0,1.0
2018-04-09,4.63,4.73,4.55,4.67,110382,4.63,4.73,4.55,4.67,110382,0.0,1.0
2018-04-10,4.65,4.74,4.64,4.66,77045,4.65,4.74,4.64,4.66,77045,0.0,1.0
2018-04-11,4.62,4.67,4.555,4.62,81198,4.62,4.67,4.555,4.62,81198,0.0,1.0
2018-04-12,4.61,4.68,4.6,4.66,61821,4.61,4.68,4.6,4.66,61821,0.0,1.0
2018-04-13,4.67,4.69,4.58,4.63,93224,4.67,4.69,4.58,4.63,93224,0.0,1.0
2018-04-16,4.65,4.749,4.58,4.7,144123,4.65,4.749,4.58,4.7,144123,0.0,1.0
2018-04-17,4.85,4.88,4.62,4.67,206507,4.85,4.88,4.62,4.67,206507,0.0,1.0
2018-04-18,4.95,4.99,4.84,4.86,103628,4.95,4.99,4.84,4.86,103628,0.0,1.0
2018-04-19,4.95,4.98,4.9,4.92,87773,4.95,4.98,4.9,4.92,87773,0.0,1.0
2018-04-20,4.9,4.9799,4.86,4.92,113713,4.9,4.9799,4.86,4.92,113713,0.0,1.0
2018-04-23,4.64,4.95,4.64,4.92,129764,4.64,4.95,4.64,4.92,129764,0.0,1.0
2018-04-24,4.64,4.71,4.56,4.68,108590,4.64,4.71,4.56,4.68,108590,0.0,1.0
2018-04-25,4.62,4.67,4.57,4.65,72296,4.62,4.67,4.57,4.65,72296,0.0,1.0
2018-04-26,4.58,4.64,4.47,4.61,90050,4.58,4.64,4.47,4.61,90050,0.0,1.0
2018-04-27,4.62,4.64,4.475,4.57,90923,4.62,4.64,4.475,4.57,90923,0.0,1.0
2018-04-30,4.7,4.73,4.57,4.62,93687,4.7,4.73,4.57,4.62,93687,0.0,1.0
2018-05-01,4.8,4.81,4.62,4.68,80430,4.8,4.81,4.62,4.68,80430,0.0,1.0
2018-05-02,4.75,4.8,4.73,4.77,142252,4.75,4.8,4.73,4.77,142252,0.0,1.0
2018-05-03,4.67,4.72,4.63,4.72,99758,4.67,4.72,4.63,4.72,99758,0.0,1.0
2018-05-04,4.68,4.7999,4.65,4.65,65347,4.68,4.7999,4.65,4.65,65347,0.0,1.0
2018-05-07,4.62,4.76,4.61,4.67,114096,4.62,4.76,4.61,4.67,114096,0.0,1.0
2018-05-08,4.47,4.79,4.44,4.61,171818,4.47,4.79,4.44,4.61,171818,0.0,1.0
2018-05-09,4.52,4.61,4.43,4.49,305949,4.52,4.61,4.43,4.49,305949,0.0,1.0
2018-05-10,5.71,5.89,4.51,4.51,796470,5.71,5.89,4.51,4.51,796470,0.0,1.0
2018-05-11,5.865,6.03,5.171,5.57,548086,5.865,6.03,5.171,5.57,548086,0.0,1.0
2018-05-14,6.05,6.3095,5.76,5.86,359933,6.05,6.3095,5.76,5.86,359933,0.0,1.0
2018-05-15,6.18,6.39,5.8525,6.02,318416,6.18,6.39,5.8525,6.02,318416,0.0,1.0
2018-05-16,6.24,6.32,6.19,6.22,245611,6.24,6.32,6.19,6.22,245611,0.0,1.0
2018-05-17,6.59,6.65,6.21,6.21,229684,6.59,6.65,6.21,6.21,229684,0.0,1.0
2018-05-18,6.34,6.68,6.31,6.59,192611,6.34,6.68,6.31,6.59,192611,0.0,1.0
2018-05-21,6.27,6.47,6.22,6.36,134291,6.27,6.47,6.22,6.36,134291,0.0,1.0
2018-05-22,6.19,6.38,6.18,6.29,88855,6.19,6.38,6.18,6.29,88855,0.0,1.0
2018-05-23,6.05,6.2898,6.03,6.22,92310,6.05,6.2898,6.03,6.22,92310,0.0,1.0
2018-05-24,6.03,6.07,5.95,6.04,99183,6.03,6.07,5.95,6.04,99183,0.0,1.0
2018-05-25,5.97,6.03,5.9,6.02,77974,5.97,6.03,5.9,6.02,77974,0.0,1.0
2018-05-29,5.84,6.0,5.73,5.94,87509,5.84,6.0,5.73,5.94,87509,0.0,1.0
2018-05-30,5.91,5.98,5.8,5.8,146582,5.91,5.98,5.8,5.8,146582,0.0,1.0
2018-05-31,5.71,5.94,5.67,5.91,143137,5.71,5.94,5.67,5.91,143137,0.0,1.0
2018-06-01,5.84,5.87,5.7081,5.73,101607,5.84,5.87,5.7081,5.73,101607,0.0,1.0
2018-06-04,5.9,5.92,5.81,5.85,76847,5.9,5.92,5.81,5.85,76847,0.0,1.0
2018-06-05,6.32,6.43,5.91,5.93,171855,6.32,6.43,5.91,5.93,171855,0.0,1.0
2018-06-06,6.89,7.025,6.33,6.33,283304,6.89,7.025,6.33,6.33,283304,0.0,1.0
2018-06-07,6.4,6.87,6.34,6.87,154098,6.4,6.87,6.34,6.87,154098,0.0,1.0
2018-06-08,6.34,6.48,6.19,6.39,172011,6.34,6.48,6.19,6.39,172011,0.0,1.0
2018-06-11,6.32,6.45,6.31,6.37,185497,6.32,6.45,6.31,6.37,185497,0.0,1.0
2018-06-12,6.24,6.32,6.16,6.32,55365,6.24,6.32,6.16,6.32,55365,0.0,1.0
2018-06-13,6.1,6.27,5.86,6.22,190062,6.1,6.27,5.86,6.22,190062,0.0,1.0
2018-06-14,6.14,6.21,6.03,6.1,77299,6.14,6.21,6.03,6.1,77299,0.0,1.0
2018-06-15,6.15,6.21,6.04,6.14,126358,6.15,6.21,6.04,6.14,126358,0.0,1.0
2018-06-18,6.1,6.18,6.06,6.13,81726,6.1,6.18,6.06,6.13,81726,0.0,1.0
2018-06-19,6.24,6.26,5.98,6.09,161046,6.24,6.26,5.98,6.09,161046,0.0,1.0
2018-06-20,6.11,6.33,6.11,6.25,95208,6.11,6.33,6.11,6.25,95208,0.0,1.0
2018-06-21,6.06,6.19,5.965,6.12,108542,6.06,6.19,5.965,6.12,108542,0.0,1.0
2018-06-22,6.08,6.1,5.99,6.09,209410,6.08,6.1,5.99,6.09,209410,0.0,1.0
2018-06-25,6.03,6.09,5.83,6.08,103225,6.03,6.09,5.83,6.08,103225,0.0,1.0
2018-06-26,6.37,6.44,6.03,6.04,102790,6.37,6.44,6.03,6.04,102790,0.0,1.0
2018-06-27,6.15,6.46,6.14,6.37,126593,6.15,6.46,6.14,6.37,126593,0.0,1.0
2018-06-28,6.17,6.24,6.09,6.16,100947,6.17,6.24,6.09,6.16,100947,0.0,1.0
2018-06-29,6.14,6.28,6.08,6.19,82462,6.14,6.28,6.08,6.19,82462,0.0,1.0
2018-07-02,6.27,6.29,6.08,6.11,85509,6.27,6.29,6.08,6.11,85509,0.0,1.0
2018-07-03,6.25,6.37,6.24,6.34,33245,6.25,6.37,6.24,6.34,33245,0.0,1.0
2018-07-05,6.37,6.45,6.23,6.27,61136,6.37,6.45,6.23,6.27,61136,0.0,1.0
2018-07-06,6.47,6.55,6.37,6.39,66814,6.47,6.55,6.37,6.39,66814,0.0,1.0
2018-07-09,6.6,6.6595,6.5,6.5,69654,6.6,6.6595,6.5,6.5,69654,0.0,1.0
2018-07-10,6.48,6.63,6.45,6.6,45058,6.48,6.63,6.45,6.6,45058,0.0,1.0
2018-07-11,6.47,6.51,6.4,6.44,71969,6.47,6.51,6.4,6.44,71969,0.0,1.0
2018-07-12,6.54,6.55,6.43,6.51,57443,6.54,6.55,6.43,6.51,57443,0.0,1.0
2018-07-13,6.655,6.69,6.54,6.55,68333,6.655,6.69,6.54,6.55,68333,0.0,1.0
2018-07-16,6.52,6.69,6.47,6.69,58856,6.52,6.69,6.47,6.69,58856,0.0,1.0
2018-07-17,6.53,6.6,6.49,6.51,68283,6.53,6.6,6.49,6.51,68283,0.0,1.0
2018-07-18,6.66,6.68,6.4399,6.52,223991,6.66,6.68,6.4399,6.52,223991,0.0,1.0
2018-07-19,6.93,7.06,6.65,6.65,150284,6.93,7.06,6.65,6.65,150284,0.0,1.0
2018-07-20,6.78,7.02,6.74,6.91,116331,6.78,7.02,6.74,6.91,116331,0.0,1.0
2018-07-23,6.73,6.94,6.62,6.82,123349,6.73,6.94,6.62,6.82,123349,0.0,1.0
2018-07-24,6.76,6.86,6.68,6.73,58582,6.76,6.86,6.68,6.73,58582,0.0,1.0
2018-07-25,6.75,6.8,6.69,6.76,75743,6.75,6.8,6.69,6.76,75743,0.0,1.0
2018-07-26,6.85,6.91,6.77,6.78,54766,6.85,6.91,6.77,6.78,54766,0.0,1.0
2018-07-27,6.58,6.94,6.53,6.85,50118,6.58,6.94,6.53,6.85,50118,0.0,1.0
2018-07-30,6.57,6.77,6.55,6.59,62748,6.57,6.77,6.55,6.59,62748,0.0,1.0
2018-07-31,6.87,7.01,6.5902,6.6,87629,6.87,7.01,6.5902,6.6,87629,0.0,1.0
2018-08-01,6.86,6.92,6.69,6.88,48452,6.86,6.92,6.69,6.88,48452,0.0,1.0
2018-08-02,6.87,6.98,6.8,6.81,43283,6.87,6.98,6.8,6.81,43283,0.0,1.0
2018-08-03,6.74,6.92,6.69,6.86,60488,6.74,6.92,6.69,6.86,60488,0.0,1.0
2018-08-06,6.94,6.96,6.69,6.74,75642,6.94,6.96,6.69,6.74,75642,0.0,1.0
2018-08-07,6.95,7.07,6.87,6.98,79520,6.95,7.07,6.87,6.98,79520,0.0,1.0
2018-08-08,8.0,8.24,7.02,7.3,347867,8.0,8.24,7.02,7.3,347867,0.0,1.0
2018-08-09,8.08,8.7001,8.05,8.1,287945,8.08,8.7001,8.05,8.1,287945,0.0,1.0
2018-08-10,8.62,8.71,8.18,8.18,225836,8.62,8.71,8.18,8.18,225836,0.0,1.0
2018-08-13,8.73,8.88,8.66,8.68,169550,8.73,8.88,8.66,8.68,169550,0.0,1.0
2018-08-14,8.91,9.18,8.73,8.73,223814,8.91,9.18,8.73,8.73,223814,0.0,1.0
2018-08-15,8.5,8.9086,8.46,8.89,171440,8.5,8.9086,8.46,8.89,171440,0.0,1.0
2018-08-16,8.56,8.69,8.52,8.56,113291,8.56,8.69,8.52,8.56,113291,0.0,1.0
2018-08-17,8.79,8.85,8.52,8.52,118573,8.79,8.85,8.52,8.52,118573,0.0,1.0
2018-08-20,8.46,8.93,8.37,8.78,142573,8.46,8.93,8.37,8.78,142573,0.0,1.0
2018-08-21,8.59,8.7,8.43,8.48,87011,8.59,8.7,8.43,8.48,87011,0.0,1.0
2018-08-22,8.44,8.64,8.4,8.6,76468,8.44,8.64,8.4,8.6,76468,0.0,1.0
2018-08-23,8.4,8.5,8.3278,8.43,59309,8.4,8.5,8.3278,8.43,59309,0.0,1.0
2018-08-24,8.53,8.57,8.34,8.39,85004,8.53,8.57,8.34,8.39,85004,0.0,1.0
2018-08-27,8.43,8.59,8.41,8.55,77576,8.43,8.59,8.41,8.55,77576,0.0,1.0
2018-08-28,8.32,8.47,8.25,8.42,50483,8.32,8.47,8.25,8.42,50483,0.0,1.0
2018-08-29,8.36,8.4395,8.17,8.28,103476,8.36,8.4395,8.17,8.28,103476,0.0,1.0
2018-08-30,8.44,8.52,8.32,8.38,90599,8.44,8.52,8.32,8.38,90599,0.0,1.0
2018-08-31,8.44,8.48,8.38,8.44,50369,8.44,8.48,8.38,8.44,50369,0.0,1.0
2018-09-04,8.42,8.46,8.22,8.42,81187,8.42,8.46,8.22,8.42,81187,0.0,1.0
2018-09-05,8.29,8.45,8.17,8.41,57600,8.29,8.45,8.17,8.41,57600,0.0,1.0
2018-09-06,8.39,8.44,8.2,8.29,72170,8.39,8.44,8.2,8.29,72170,0.0,1.0
2018-09-07,8.47,8.555,8.35,8.36,63751,8.47,8.555,8.35,8.36,63751,0.0,1.0
2018-09-10,8.28,8.5,8.215,8.5,61174,8.28,8.5,8.215,8.5,61174,0.0,1.0
2018-09-11,8.28,8.38,8.19,8.23,43788,8.28,8.38,8.19,8.23,43788,0.0,1.0
2018-09-12,8.21,8.29,8.11,8.27,56969,8.21,8.29,8.11,8.27,56969,0.0,1.0
2018-09-13,8.23,8.325,8.13,8.25,37137,8.23,8.325,8.13,8.25,37137,0.0,1.0
2018-09-14,8.2,8.32,8.15,8.21,41967,8.2,8.32,8.15,8.21,41967,0.0,1.0
2018-09-17,8.02,8.36,8.01,8.25,57038,8.02,8.36,8.01,8.25,57038,0.0,1.0
2018-09-18,8.05,8.27,7.99,8.05,85273,8.05,8.27,7.99,8.05,85273,0.0,1.0
2018-09-19,8.08,8.18,8.0,8.02,54035,8.08,8.18,8.0,8.02,54035,0.0,1.0
2018-09-20,8.23,8.36,8.1,8.13,54422,8.23,8.36,8.1,8.13,54422,0.0,1.0
2018-09-21,8.1,8.21,8.08,8.21,117887,8.1,8.21,8.08,8.21,117887,0.0,1.0
2018-09-24,7.85,8.08,7.78,8.08,61515,7.85,8.08,7.78,8.08,61515,0.0,1.0
2018-09-25,7.8,7.86,7.77,7.86,32184,7.8,7.86,7.77,7.86,32184,0.0,1.0
2018-09-26,7.82,7.96,7.8,7.8,42253,7.82,7.96,7.8,7.8,42253,0.0,1.0
2018-09-27,7.75,7.95,7.72,7.83,62337,7.75,7.95,7.72,7.83,62337,0.0,1.0
2018-09-28,7.88,7.95,7.73,7.73,38993,7.88,7.95,7.73,7.73,38993,0.0,1.0
2018-10-01,7.85,7.95,7.84,7.91,40889,7.85,7.95,7.84,7.91,40889,0.0,1.0
2018-10-02,7.81,7.9,7.79,7.85,44879,7.81,7.9,7.79,7.85,44879,0.0,1.0
2018-10-03,8.1,8.16,7.805,7.83,52206,8.1,8.16,7.805,7.83,52206,0.0,1.0
2018-10-04,7.77,8.06,7.74,7.98,92261,7.77,8.06,7.74,7.98,92261,0.0,1.0
2018-10-05,7.79,7.91,7.56,7.8,56369,7.79,7.91,7.56,7.8,56369,0.0,1.0
2018-10-08,7.77,7.86,7.75,7.79,46068,7.77,7.86,7.75,7.79,46068,0.0,1.0
2018-10-09,7.86,7.98,7.75,7.76,144158,7.86,7.98,7.75,7.76,144158,0.0,1.0
2018-10-10,7.7,7.88,7.7,7.82,54794,7.7,7.88,7.7,7.82,54794,0.0,1.0
2018-10-11,7.55,7.78,7.55,7.66,76001,7.55,7.78,7.55,7.66,76001,0.0,1.0
2018-10-12,7.37,7.69,7.3685,7.67,89130,7.37,7.69,7.3685,7.67,89130,0.0,1.0
2018-10-15,7.51,7.57,7.2863,7.38,56377,7.51,7.57,7.2863,7.38,56377,0.0,1.0
2018-10-16,7.8,7.82,7.51,7.52,38518,7.8,7.82,7.51,7.52,38518,0.0,1.0
2018-10-17,7.67,7.79,7.59,7.79,129554,7.67,7.79,7.59,7.79,129554,0.0,1.0
2018-10-18,7.4,7.97,7.38,7.63,58353,7.4,7.97,7.38,7.63,58353,0.0,1.0
2018-10-19,7.35,7.45,7.25,7.39,43735,7.35,7.45,7.25,7.39,43735,0.0,1.0
2018-10-22,7.41,7.43,7.3,7.36,34284,7.41,7.43,7.3,7.36,34284,0.0,1.0
2018-10-23,7.36,7.45,7.09,7.09,35117,7.36,7.45,7.09,7.09,35117,0.0,1.0
2018-10-24,7.25,7.5,7.23,7.37,78194,7.25,7.5,7.23,7.37,78194,0.0,1.0
2018-10-25,7.27,7.38,7.2,7.29,36210,7.27,7.38,7.2,7.29,36210,0.0,1.0
2018-10-26,7.22,7.31,6.96,7.2,28450,7.22,7.31,6.96,7.2,28450,0.0,1.0
2018-10-29,7.21,7.34,7.15,7.33,34545,7.21,7.34,7.15,7.33,34545,0.0,1.0
2018-10-30,7.44,7.45,7.15,7.2,30870,7.44,7.45,7.15,7.2,30870,0.0,1.0
2018-10-31,7.44,7.5,7.36,7.5,54907,7.44,7.5,7.36,7.5,54907,0.0,1.0
2018-11-01,7.51,7.6,7.45,7.45,34271,7.51,7.6,7.45,7.45,34271,0.0,1.0
2018-11-02,7.61,7.66,7.51,7.53,35309,7.61,7.66,7.51,7.53,35309,0.0,1.0
2018-11-05,7.64,7.89,7.6,7.64,31183,7.64,7.89,7.6,7.64,31183,0.0,1.0
2018-11-06,8.05,8.06,7.56,7.62,77505,8.05,8.06,7.56,7.62,77505,0.0,1.0
2018-11-07,8.33,8.58,8.01,8.58,255435,8.33,8.58,8.01,8.58,255435,0.0,1.0
2018-11-08,8.08,8.2597,7.82,8.22,99150,8.08,8.2597,7.82,8.22,99150,0.0,1.0
2018-11-09,7.82,8.14,7.8,8.07,74594,7.82,8.14,7.8,8.07,74594,0.0,1.0
2018-11-12,7.79,8.0745,7.63,7.83,76754,7.79,8.0745,7.63,7.83,76754,0.0,1.0
2018-11-13,8.5,8.52,7.85,7.85,137213,8.5,8.52,7.85,7.85,137213,0.0,1.0
2018-11-14,8.01,8.54,7.86,8.54,94219,8.01,8.54,7.86,8.54,94219,0.0,1.0
2018-11-15,8.12,8.28,7.96,7.96,51785,8.12,8.28,7.96,7.96,51785,0.0,1.0
2018-11-16,8.35,8.41,7.96,8.08,179967,8.35,8.41,7.96,8.08,179967,0.0,1.0
2018-11-19,8.24,8.4,8.13,8.39,65333,8.24,8.4,8.13,8.39,65333,0.0,1.0
2018-11-20,8.05,8.33,7.97,8.21,104371,8.05,8.33,7.97,8.21,104371,0.0,1.0
2018-11-21,8.17,8.24,8.07,8.07,60678,8.17,8.24,8.07,8.07,60678,0.0,1.0
2018-11-23,8.13,8.27,8.05,8.05,34382,8.13,8.27,8.05,8.05,34382,0.0,1.0
2018-11-26,7.86,8.24,7.68,8.17,186595,7.86,8.24,7.68,8.17,186595,0.0,1.0
2018-11-27,7.81,7.94,7.74,7.82,61504,7.81,7.94,7.74,7.82,61504,0.0,1.0
2018-11-28,7.9,8.04,7.7,7.82,126250,7.9,8.04,7.7,7.82,126250,0.0,1.0
2018-11-29,8.04,8.14,7.76,7.97,81666,8.04,8.14,7.76,7.97,81666,0.0,1.0
2018-11-30,8.31,8.5,8.08,8.09,119628,8.31,8.5,8.08,8.09,119628,0.0,1.0
2018-12-03,8.46,8.69,8.28,8.38,210485,8.46,8.69,8.28,8.38,210485,0.0,1.0
2018-12-04,7.99,8.555,7.95,8.41,149400,7.99,8.555,7.95,8.41,149400,0.0,1.0
2018-12-06,8.06,8.1,7.75,7.99,145780,8.06,8.1,7.75,7.99,145780,0.0,1.0
2018-12-07,8.02,8.33,8.0,8.07,251574,8.02,8.33,8.0,8.07,251574,0.0,1.0
2018-12-10,7.81,8.01,7.76,8.01,78001,7.81,8.01,7.76,8.01,78001,0.0,1.0
2018-12-11,7.52,8.14,7.49,7.94,99185,7.52,8.14,7.49,7.94,99185,0.0,1.0
2018-12-12,7.69,7.96,7.26,7.54,140086,7.69,7.96,7.26,7.54,140086,0.0,1.0
2018-12-13,7.53,7.68,7.45,7.68,48349,7.53,7.68,7.45,7.68,48349,0.0,1.0
2018-12-14,7.38,7.68,7.33,7.6,129127,7.38,7.68,7.33,7.6,129127,0.0,1.0
2018-12-17,7.54,7.62,7.37,7.37,125563,7.54,7.62,7.37,7.37,125563,0.0,1.0
2018-12-18,7.57,7.72,7.55,7.72,88978,7.57,7.72,7.55,7.72,88978,0.0,1.0
2018-12-19,7.27,7.6,7.25,7.58,75138,7.27,7.6,7.25,7.58,75138,0.0,1.0
2018-12-20,7.08,7.34,7.0,7.28,75610,7.08,7.34,7.0,7.28,75610,0.0,1.0
2018-12-21,6.81,7.09,6.75,7.06,275081,6.81,7.09,6.75,7.06,275081,0.0,1.0
2018-12-24,6.63,6.83,6.51,6.66,50867,6.63,6.83,6.51,6.66,50867,0.0,1.0
2018-12-26,6.76,6.77,6.485,6.68,93764,6.76,6.77,6.485,6.68,93764,0.0,1.0
2018-12-27,6.63,6.77,6.44,6.63,69518,6.63,6.77,6.44,6.63,69518,0.0,1.0
2018-12-28,6.6,6.73,6.52,6.63,152069,6.6,6.73,6.52,6.63,152069,0.0,1.0
2018-12-31,6.75,6.82,6.5203,6.67,114011,6.75,6.82,6.5203,6.67,114011,0.0,1.0
2019-01-02,6.85,6.8896,6.57,6.74,113699,6.85,6.8896,6.57,6.74,113699,0.0,1.0
2019-01-03,6.78,6.93,6.725,6.75,73448,6.78,6.93,6.725,6.75,73448,0.0,1.0
2019-01-04,6.89,7.0,6.81,6.89,102094,6.89,7.0,6.81,6.89,102094,0.0,1.0
2019-01-07,7.03,7.155,6.85,6.88,112916,7.03,7.155,6.85,6.88,112916,0.0,1.0
2019-01-08,7.1,7.12,6.95,7.09,100295,7.1,7.12,6.95,7.09,100295,0.0,1.0
2019-01-09,7.27,7.28,7.08,7.12,62713,7.27,7.28,7.08,7.12,62713,0.0,1.0
2019-01-10,7.27,7.36,7.21,7.22,46510,7.27,7.36,7.21,7.22,46510,0.0,1.0
2019-01-11,7.3,7.33,7.22,7.22,54947,7.3,7.33,7.22,7.22,54947,0.0,1.0
2019-01-14,7.29,7.32,7.18,7.18,61353,7.29,7.32,7.18,7.18,61353,0.0,1.0
2019-01-15,7.3,7.31,7.17,7.28,37564,7.3,7.31,7.17,7.28,37564,0.0,1.0
2019-01-16,7.1,7.51,7.07,7.31,46335,7.1,7.51,7.07,7.31,46335,0.0,1.0
2019-01-17,7.03,7.16,7.0,7.07,55264,7.03,7.16,7.0,7.07,55264,0.0,1.0
2019-01-18,7.06,7.12,7.02,7.04,104943,7.06,7.12,7.02,7.04,104943,0.0,1.0
2019-01-22,7.01,7.1,6.95,6.99,45532,7.01,7.1,6.95,6.99,45532,0.0,1.0
2019-01-23,6.89,7.08,6.88,7.0,85588,6.89,7.08,6.88,7.0,85588,0.0,1.0
2019-01-24,6.91,6.94,6.835,6.85,52476,6.91,6.94,6.835,6.85,52476,0.0,1.0
2019-01-25,6.84,6.98,6.81,6.85,41080,6.84,6.98,6.81,6.85,41080,0.0,1.0
2019-01-28,6.64,6.8,6.5699,6.8,50076,6.64,6.8,6.5699,6.8,50076,0.0,1.0
2019-01-29,6.56,6.69,6.5,6.62,51679,6.56,6.69,6.5,6.62,51679,0.0,1.0
2019-01-30,6.87,6.93,6.59,6.63,265201,6.87,6.93,6.59,6.63,265201,0.0,1.0
2019-01-31,6.88,7.05,6.84,6.88,60004,6.88,7.05,6.84,6.88,60004,0.0,1.0
2019-02-01,6.94,6.94,6.771,6.91,27324,6.94,6.94,6.771,6.91,27324,0.0,1.0
2019-02-04,6.99,7.08,6.91,6.95,66587,6.99,7.08,6.91,6.95,66587,0.0,1.0
2019-02-05,7.14,7.1797,7.0,7.0,52801,7.14,7.1797,7.0,7.0,52801,0.0,1.0
2019-02-06,7.11,7.18,7.056,7.12,64606,7.11,7.18,7.056,7.12,64606,0.0,1.0
2019-02-07,7.0,7.14,6.98,7.0853,32042,7.0,7.14,6.98,7.0853,32042,0.0,1.0
2019-02-08,6.98,7.02,6.89,7.02,49719,6.98,7.02,6.89,7.02,49719,0.0,1.0
2019-02-11,6.99,7.04,6.9193,6.9193,67826,6.99,7.04,6.9193,6.9193,67826,0.0,1.0
2019-02-12,7.21,7.27,7.02,7.12,140907,7.21,7.27,7.02,7.12,140907,0.0,1.0
2019-02-13,7.16,7.3,7.14,7.22,103188,7.16,7.3,7.14,7.22,103188,0.0,1.0
2019-02-14,7.09,7.2,7.09,7.14,66885,7.09,7.2,7.09,7.14,66885,0.0,1.0
2019-02-15,7.38,7.475,7.09,7.16,120574,7.38,7.475,7.09,7.16,120574,0.0,1.0
2019-02-19,7.41,7.54,7.15,7.4,61612,7.41,7.54,7.15,7.4,61612,0.0,1.0
2019-02-20,7.32,7.5,7.3,7.41,81233,7.32,7.5,7.3,7.41,81233,0.0,1.0
2019-02-21,7.32,7.37,7.23,7.37,46725,7.32,7.37,7.23,7.37,46725,0.0,1.0
2019-02-22,7.49,7.52,7.2601,7.33,72573,7.49,7.52,7.2601,7.33,72573,0.0,1.0
2019-02-25,7.57,7.675,7.52,7.52,72068,7.57,7.675,7.52,7.52,72068,0.0,1.0
2019-02-26,7.61,7.74,7.4902,7.57,69223,7.61,7.74,7.4902,7.57,69223,0.0,1.0
2019-02-27,7.61,7.6894,7.5784,7.6,43063,7.61,7.6894,7.5784,7.6,43063,0.0,1.0
2019-02-28,7.62,7.74,7.595,7.6,53887,7.62,7.74,7.595,7.6,53887,0.0,1.0
2019-03-01,7.84,7.84,7.48,7.68,73224,7.84,7.84,7.48,7.68,73224,0.0,1.0
2019-03-04,7.7,7.97,7.68,7.83,60032,7.7,7.97,7.68,7.83,60032,0.0,1.0
2019-03-05,7.72,7.79,7.65,7.704,31595,7.72,7.79,7.65,7.704,31595,0.0,1.0
2019-03-06,7.49,7.74,7.39,7.73,81294,7.49,7.74,7.39,7.73,81294,0.0,1.0
2019-03-07,7.27,7.82,7.27,7.35,107533,7.27,7.82,7.27,7.35,107533,0.0,1.0
2019-03-08,7.24,7.27,6.85,7.15,91837,7.24,7.27,6.85,7.15,91837,0.0,1.0
2019-03-11,7.48,7.5,7.2152,7.32,126485,7.48,7.5,7.2152,7.32,126485,0.0,1.0
2019-03-12,7.82,7.88,7.55,7.55,111147,7.82,7.88,7.55,7.55,111147,0.0,1.0
2019-03-13,7.75,7.92,7.58,7.92,104175,7.75,7.92,7.58,7.92,104175,0.0,1.0
2019-03-14,7.71,7.85,7.69,7.85,55586,7.71,7.85,7.69,7.85,55586,0.0,1.0
2019-03-15,7.54,7.88,7.52,7.72,224680,7.54,7.88,7.52,7.72,224680,0.0,1.0
2019-03-18,7.73,7.8185,7.5,7.54,107718,7.73,7.8185,7.5,7.54,107718,0.0,1.0
2019-03-19,7.56,7.8661,7.47,7.77,67274,7.56,7.8661,7.47,7.77,67274,0.0,1.0
2019-03-20,7.3,7.63,7.29,7.56,164499,7.3,7.63,7.29,7.56,164499,0.0,1.0
2019-03-21,7.51,7.6,7.29,7.29,59145,7.51,7.6,7.29,7.29,59145,0.0,1.0
2019-03-22,7.29,7.51,7.23,7.5,103978,7.29,7.51,7.23,7.5,103978,0.0,1.0
2019-03-25,7.36,7.43,7.01,7.26,94621,7.36,7.43,7.01,7.26,94621,0.0,1.0
2019-03-26,7.47,7.62,7.38,7.41,85534,7.47,7.62,7.38,7.41,85534,0.0,1.0
2019-03-27,7.33,7.54,7.31,7.46,94795,7.33,7.54,7.31,7.46,94795,0.0,1.0
2019-03-28,7.19,7.38,7.14,7.32,87806,7.19,7.38,7.14,7.32,87806,0.0,1.0
2019-03-29,7.2,7.35,7.18,7.27,93352,7.2,7.35,7.18,7.27,93352,0.0,1.0
2019-04-01,7.26,7.33,7.14,7.31,112067,7.26,7.33,7.14,7.31,112067,0.0,1.0
2019-04-02,7.55,7.81,7.25,7.25,154349,7.55,7.81,7.25,7.25,154349,0.0,1.0
2019-04-03,7.59,7.67,7.51,7.59,72363,7.59,7.67,7.51,7.59,72363,0.0,1.0
2019-04-04,7.59,7.74,7.57,7.61,61422,7.59,7.74,7.57,7.61,61422,0.0,1.0
2019-04-05,7.6,7.67,7.55,7.6,49697,7.6,7.67,7.55,7.6,49697,0.0,1.0
2019-04-08,7.74,7.78,7.52,7.65,71734,7.74,7.78,7.52,7.65,71734,0.0,1.0
2019-04-09,7.6,7.7653,7.57,7.72,130548,7.6,7.7653,7.57,7.72,130548,0.0,1.0
2019-04-10,7.72,7.79,7.63,7.63,69284,7.72,7.79,7.63,7.63,69284,0.0,1.0
2019-04-11,7.65,7.74,7.6115,7.72,55887,7.65,7.74,7.6115,7.72,55887,0.0,1.0
2019-04-12,7.59,7.69,7.5642,7.68,72427,7.59,7.69,7.5642,7.68,72427,0.0,1.0
2019-04-15,7.65,7.68,7.51,7.65,102471,7.65,7.68,7.51,7.65,102471,0.0,1.0
2019-04-16,7.77,7.87,7.69,7.69,94494,7.77,7.87,7.69,7.69,94494,0.0,1.0
2019-04-17,7.82,7.89,7.8035,7.81,28449,7.82,7.89,7.8035,7.81,28449,0.0,1.0
2019-04-18,7.87,7.945,7.7,7.78,99305,7.87,7.945,7.7,7.78,99305,0.0,1.0
2019-04-22,7.83,7.94,7.8,7.93,57612,7.83,7.94,7.8,7.93,57612,0.0,1.0
2019-04-23,7.87,7.88,7.79,7.81,81892,7.87,7.88,7.79,7.81,81892,0.0,1.0
2019-04-24,7.78,7.89,7.75,7.89,59309,7.78,7.89,7.75,7.89,59309,0.0,1.0
2019-04-25,7.65,7.76,7.51,7.76,78169,7.65,7.76,7.51,7.76,78169,0.0,1.0
2019-04-26,7.74,7.79,7.59,7.67,59034,7.74,7.79,7.59,7.67,59034,0.0,1.0
2019-04-29,7.81,7.88,7.75,7.78,48726,7.81,7.88,7.75,7.78,48726,0.0,1.0
2019-04-30,7.76,7.8,7.655,7.79,75710,7.76,7.8,7.655,7.79,75710,0.0,1.0
2019-05-01,7.74,7.85,7.7,7.79,68214,7.74,7.85,7.7,7.79,68214,0.0,1.0
2019-05-02,7.61,7.82,7.555,7.74,42933,7.61,7.82,7.555,7.74,42933,0.0,1.0
2019-05-03,7.85,7.88,7.65,7.65,63308,7.85,7.88,7.65,7.65,63308,0.0,1.0
2019-05-06,7.79,7.899,7.66,7.75,60490,7.79,7.899,7.66,7.75,60490,0.0,1.0
2019-05-07,7.72,7.85,7.66,7.73,44049,7.72,7.85,7.66,7.73,44049,0.0,1.0
2019-05-08,8.0,8.48,7.79,8.09,146976,8.0,8.48,7.79,8.09,146976,0.0,1.0
2019-05-09,9.35,9.65,8.01,8.04,447164,9.35,9.65,8.01,8.04,447164,0.0,1.0
2019-05-10,9.42,9.43,9.12,9.23,232738,9.42,9.43,9.12,9.23,232738,0.0,1.0
2019-05-13,9.63,9.8,9.19,9.39,193698,9.63,9.8,9.19,9.39,193698,0.0,1.0
2019-05-14,9.62,9.72,9.3675,9.72,209617,9.62,9.72,9.3675,9.72,209617,0.0,1.0
2019-05-15,9.59,9.66,9.44,9.48,122844,9.59,9.66,9.44,9.48,122844,0.0,1.0
2019-05-16,9.62,9.74,9.54,9.61,81706,9.62,9.74,9.54,9.61,81706,0.0,1.0
2019-05-17,9.38,9.615,9.34,9.56,78810,9.38,9.615,9.34,9.56,78810,0.0,1.0
2019-05-20,9.35,9.4,9.07,9.37,60953,9.35,9.4,9.07,9.37,60953,0.0,1.0
2019-05-21,9.49,9.51,9.31,9.34,168373,9.49,9.51,9.31,9.34,168373,0.0,1.0
2019-05-22,9.28,9.5375,9.25,9.43,71643,9.28,9.5375,9.25,9.43,71643,0.0,1.0
2019-05-23,9.28,9.31,9.07,9.18,105967,9.28,9.31,9.07,9.18,105967,0.0,1.0
2019-05-24,9.13,9.4,9.09,9.34,79301,9.13,9.4,9.09,9.34,79301,0.0,1.0
2019-05-28,9.18,9.34,9.12,9.12,137749,9.18,9.34,9.12,9.12,137749,0.0,1.0
2019-05-29,8.94,9.21,8.81,9.1,201946,8.94,9.21,8.81,9.1,201946,0.0,1.0
2019-05-30,8.92,9.03,8.88,8.95,69899,8.92,9.03,8.88,8.95,69899,0.0,1.0
2019-05-31,8.85,8.89,8.59,8.8,108691,8.85,8.89,8.59,8.8,108691,0.0,1.0
2019-06-03,9.2,9.32,8.81,8.82,306319,9.2,9.32,8.81,8.82,306319,0.0,1.0
2019-06-04,9.45,9.46,9.26,9.28,236356,9.45,9.46,9.26,9.28,236356,0.0,1.0
2019-06-05,9.35,9.59,9.29,9.5,239724,9.35,9.59,9.29,9.5,239724,0.0,1.0
2019-06-06,8.98,9.42,8.96,9.4,91827,8.98,9.42,8.96,9.4,91827,0.0,1.0
2019-06-07,8.94,9.19,8.91,9.01,106624,8.94,9.19,8.91,9.01,106624,0.0,1.0
2019-06-10,8.74,9.14,8.51,8.96,268528,8.74,9.14,8.51,8.96,268528,0.0,1.0
2019-06-11,8.81,9.27,8.74,9.05,238873,8.81,9.27,8.74,9.05,238873,0.0,1.0
2019-06-12,9.16,9.4,8.79,8.95,228263,9.16,9.4,8.79,8.95,228263,0.0,1.0
2019-06-13,9.02,9.15,8.93,9.15,143469,9.02,9.15,8.93,9.15,143469,0.0,1.0
2019-06-14,8.92,9.08,8.87,9.06,93757,8.92,9.08,8.87,9.06,93757,0.0,1.0
2019-06-17,8.86,8.92,8.77,8.92,105970,8.86,8.92,8.77,8.92,105970,0.0,1.0
2019-06-18,8.95,9.08,8.88,8.95,58415,8.95,9.08,8.88,8.95,58415,0.0,1.0
2019-06-19,8.88,8.93,8.8,8.91,57469,8.88,8.93,8.8,8.91,57469,0.0,1.0
2019-06-20,9.14,9.25,8.92,8.98,102558,9.14,9.25,8.92,8.98,102558,0.0,1.0
2019-06-21,9.19,9.35,9.07,9.1,233283,9.19,9.35,9.07,9.1,233283,0.0,1.0
2019-06-24,9.19,9.255,9.05,9.18,123403,9.19,9.255,9.05,9.18,123403,0.0,1.0
2019-06-25,9.12,9.36,9.07,9.2,153885,9.12,9.36,9.07,9.2,153885,0.0,1.0
2019-06-26,9.16,9.2,9.06,9.14,81881,9.16,9.2,9.06,9.14,81881,0.0,1.0
2019-06-27,9.32,9.43,9.19,9.19,145977,9.32,9.43,9.19,9.19,145977,0.0,1.0
2019-06-28,9.59,9.63,9.2173,9.32,356917,9.59,9.63,9.2173,9.32,356917,0.0,1.0
2019-07-01,9.6,9.84,9.5,9.69,207052,9.6,9.84,9.5,9.69,207052,0.0,1.0
2019-07-02,9.44,9.66,9.36,9.66,117517,9.44,9.66,9.36,9.66,117517,0.0,1.0
2019-07-03,9.46,9.6,9.45,9.6,78015,9.46,9.6,9.45,9.6,78015,0.0,1.0
2019-07-05,9.5,9.51,9.21,9.4,95836,9.5,9.51,9.21,9.4,95836,0.0,1.0
2019-07-08,9.53,9.725,9.52,9.6,267293,9.53,9.725,9.52,9.6,267293,0.0,1.0
2019-07-09,9.43,9.56,9.405,9.53,104115,9.43,9.56,9.405,9.53,104115,0.0,1.0
2019-07-10,9.33,9.5,9.32,9.43,725409,9.33,9.5,9.32,9.43,725409,0.0,1.0
2019-07-11,9.3,9.42,9.26,9.33,72735,9.3,9.42,9.26,9.33,72735,0.0,1.0
2019-07-12,9.33,9.5,9.25,9.25,110014,9.33,9.5,9.25,9.25,110014,0.0,1.0
2019-07-15,9.26,9.38,9.09,9.31,164136,9.26,9.38,9.09,9.31,164136,0.0,1.0
2019-07-16,9.14,9.36,9.07,9.25,136103,9.14,9.36,9.07,9.25,136103,0.0,1.0
2019-07-17,8.91,9.15,8.83,9.12,159583,8.91,9.15,8.83,9.12,159583,0.0,1.0
2019-07-18,8.93,8.97,8.81,8.89,101180,8.93,8.97,8.81,8.89,101180,0.0,1.0
2019-07-19,8.87,8.96,8.8647,8.88,53939,8.87,8.96,8.8647,8.88,53939,0.0,1.0
2019-07-22,8.88,8.98,8.85,8.88,52605,8.88,8.98,8.85,8.88,52605,0.0,1.0
2019-07-23,8.75,8.94,8.67,8.94,99733,8.75,8.94,8.67,8.94,99733,0.0,1.0
2019-07-24,8.99,9.0,8.62,8.71,78708,8.99,9.0,8.62,8.71,78708,0.0,1.0
2019-07-25,8.98,9.15,8.92,9.02,190091,8.98,9.15,8.92,9.02,190091,0.0,1.0
2019-07-26,8.99,9.095,8.87,9.02,160565,8.99,9.095,8.87,9.02,160565,0.0,1.0
2019-07-29,8.95,9.16,8.92,8.99,107825,8.95,9.16,8.92,8.99,107825,0.0,1.0
2019-07-30,8.98,9.03,8.77,8.9,97719,8.98,9.03,8.77,8.9,97719,0.0,1.0
2019-07-31,9.23,9.51,8.95,8.95,272344,9.23,9.51,8.95,8.95,272344,0.0,1.0
2019-08-01,9.12,9.51,9.07,9.19,158132,9.12,9.51,9.07,9.19,158132,0.0,1.0
2019-08-02,9.02,9.11,8.88,9.09,91498,9.02,9.11,8.88,9.09,91498,0.0,1.0
2019-08-05,8.62,8.9603,8.53,8.89,116284,8.62,8.9603,8.53,8.89,116284,0.0,1.0
2019-08-06,8.17,8.71,7.49,8.51,394041,8.17,8.71,7.49,8.51,394041,0.0,1.0
2019-08-07,7.94,8.17,7.81,8.13,185694,7.94,8.17,7.81,8.13,185694,0.0,1.0
2019-08-08,7.72,7.92,7.69,7.92,160880,7.72,7.92,7.69,7.92,160880,0.0,1.0
2019-08-09,7.7,8.01,7.66,8.01,120718,7.7,8.01,7.66,8.01,120718,0.0,1.0
2019-08-12,7.56,7.62,7.37,7.55,168764,7.56,7.62,7.37,7.55,168764,0.0,1.0
2019-08-13,7.37,7.57,7.37,7.57,90501,7.37,7.57,7.37,7.57,90501,0.0,1.0
2019-08-14,7.02,7.35,7.02,7.28,157211,7.02,7.35,7.02,7.28,157211,0.0,1.0
2019-08-15,6.97,7.11,6.89,7.06,98058,6.97,7.11,6.89,7.06,98058,0.0,1.0
2019-08-16,7.03,7.07,6.95,7.02,91141,7.03,7.07,6.95,7.02,91141,0.0,1.0
2019-08-19,7.07,7.18,7.04,7.1,107192,7.07,7.18,7.04,7.1,107192,0.0,1.0
2019-08-20,7.05,7.11,7.01,7.06,155159,7.05,7.11,7.01,7.06,155159,0.0,1.0
2019-08-21,7.07,7.27,7.05,7.11,161365,7.07,7.27,7.05,7.11,161365,0.0,1.0
2019-08-22,7.14,7.19,7.04,7.09,143075,7.14,7.19,7.04,7.09,143075,0.0,1.0
2019-08-23,7.02,7.12,7.01,7.1,223240,7.02,7.12,7.01,7.1,223240,0.0,1.0
2019-08-26,6.98,7.09,6.95,7.09,135373,6.98,7.09,6.95,7.09,135373,0.0,1.0
2019-08-27,6.77,7.06,6.655,7.06,168595,6.77,7.06,6.655,7.06,168595,0.0,1.0
2019-08-28,6.88,6.97,6.8,6.8,86339,6.88,6.97,6.8,6.8,86339,0.0,1.0
2019-08-29,6.98,7.07,6.93,6.93,94482,6.98,7.07,6.93,6.93,94482,0.0,1.0
2019-08-30,6.95,7.0,6.92,7.0,74835,6.95,7.0,6.92,7.0,74835,0.0,1.0
2019-09-03,6.82,6.98,6.8,6.91,138929,6.82,6.98,6.8,6.91,138929,0.0,1.0
2019-09-04,6.9,6.96,6.86,6.9,74567,6.9,6.96,6.86,6.9,74567,0.0,1.0
2019-09-05,6.94,7.2,6.93,6.98,119742,6.94,7.2,6.93,6.98,119742,0.0,1.0
2019-09-06,6.8,7.03,6.76,6.95,99694,6.8,7.03,6.76,6.95,99694,0.0,1.0
2019-09-09,7.01,7.03,6.82,6.83,75058,7.01,7.03,6.82,6.83,75058,0.0,1.0
2019-09-10,7.17,7.27,6.99,7.02,70832,7.17,7.27,6.99,7.02,70832,0.0,1.0
2019-09-11,7.52,7.53,7.12,7.23,92624,7.52,7.53,7.12,7.23,92624,0.0,1.0
2019-09-12,7.54,7.73,7.46,7.53,136715,7.54,7.73,7.46,7.53,136715,0.0,1.0
2019-09-13,7.59,7.77,7.56,7.62,89641,7.59,7.77,7.56,7.62,89641,0.0,1.0
2019-09-16,7.55,7.77,7.54,7.54,107871,7.55,7.77,7.54,7.54,107871,0.0,1.0
2019-09-17,7.63,7.72,7.37,7.52,98865,7.63,7.72,7.37,7.52,98865,0.0,1.0
2019-09-18,7.58,7.64,7.46,7.57,79379,7.58,7.64,7.46,7.57,79379,0.0,1.0
2019-09-19,7.56,7.62,7.54,7.57,63612,7.56,7.62,7.54,7.57,63612,0.0,1.0
2019-09-20,7.54,7.59,7.45,7.55,189970,7.54,7.59,7.45,7.55,189970,0.0,1.0
2019-09-23,7.43,7.51,7.4,7.5,38493,7.43,7.51,7.4,7.5,38493,0.0,1.0
2019-09-24,7.2,7.5,7.18,7.44,168819,7.2,7.5,7.18,7.44,168819,0.0,1.0
2019-09-25,7.325,7.37,7.16,7.21,49362,7.325,7.37,7.16,7.21,49362,0.0,1.0
2019-09-26,7.22,7.34,7.22,7.29,37172,7.22,7.34,7.22,7.29,37172,0.0,1.0
2019-09-27,7.19,7.29,7.14,7.24,89486,7.19,7.29,7.14,7.24,89486,0.0,1.0
2019-09-30,6.985,7.29,6.98,7.22,88555,6.985,7.29,6.98,7.22,88555,0.0,1.0
2019-10-01,6.72,7.11,6.68,7.01,183992,6.72,7.11,6.68,7.01,183992,0.0,1.0
2019-10-02,6.75,6.77,6.62,6.67,71043,6.75,6.77,6.62,6.67,71043,0.0,1.0
2019-10-03,6.65,6.71,6.53,6.71,78991,6.65,6.71,6.53,6.71,78991,0.0,1.0
2019-10-04,6.76,6.76,6.56,6.63,109574,6.76,6.76,6.56,6.63,109574,0.0,1.0
2019-10-07,7.0,7.01,6.697,6.75,155817,7.0,7.01,6.697,6.75,155817,0.0,1.0
2019-10-08,6.85,7.05,6.82,6.97,260689,6.85,7.05,6.82,6.97,260689,0.0,1.0
2019-10-09,6.92,7.0,6.83,6.92,87907,6.92,7.0,6.83,6.92,87907,0.0,1.0
2019-10-10,6.62,6.9201,6.6,6.9,101245,6.62,6.9201,6.6,6.9,101245,0.0,1.0
2019-10-11,6.77,6.91,6.71,6.71,82267,6.77,6.91,6.71,6.71,82267,0.0,1.0
2019-10-14,6.71,6.79,6.65,6.73,50121,6.71,6.79,6.65,6.73,50121,0.0,1.0
2019-10-15,6.76,6.82,6.7,6.72,57237,6.76,6.82,6.7,6.72,57237,0.0,1.0
2019-10-16,6.68,6.8,6.65,6.72,55053,6.68,6.8,6.65,6.72,55053,0.0,1.0
2019-10-17,6.67,6.78,6.65,6.68,186115,6.67,6.78,6.65,6.68,186115,0.0,1.0
2019-10-18,6.69,6.74,6.62,6.62,96365,6.69,6.74,6.62,6.62,96365,0.0,1.0
2019-10-21,6.8,6.84,6.7,6.7,103554,6.8,6.84,6.7,6.7,103554,0.0,1.0
2019-10-22,6.82,6.92,6.78,6.85,80925,6.82,6.92,6.78,6.85,80925,0.0,1.0
2019-10-23,6.77,6.81,6.7063,6.81,72206,6.77,6.81,6.7063,6.81,72206,0.0,1.0
2019-10-24,6.7,6.77,6.63,6.77,83416,6.7,6.77,6.63,6.77,83416,0.0,1.0
2019-10-25,6.81,6.835,6.7,6.7,69756,6.81,6.835,6.7,6.7,69756,0.0,1.0
2019-10-28,7.01,7.02,6.84,6.84,66741,7.01,7.02,6.84,6.84,66741,0.0,1.0
2019-10-29,7.03,7.09,6.97,7.01,61048,7.03,7.09,6.97,7.01,61048,0.0,1.0
2019-10-30,7.08,7.1,6.94,7.02,105716,7.08,7.1,6.94,7.02,105716,0.0,1.0
2019-10-31,6.86,7.09,6.81,7.09,165862,6.86,7.09,6.81,7.09,165862,0.0,1.0
2019-11-01,7.09,7.16,6.86,6.9,55945,7.09,7.16,6.86,6.9,55945,0.0,1.0
2019-11-04,7.23,7.29,7.01,7.13,46920,7.23,7.29,7.01,7.13,46920,0.0,1.0
2019-11-05,7.14,7.32,7.04,7.2,48289,7.14,7.32,7.04,7.2,48289,0.0,1.0
2019-11-06,7.77,7.77,7.41,7.59,141561,7.77,7.77,7.41,7.59,141561,0.0,1.0
2019-11-07,7.82,7.96,7.69,7.88,119491,7.82,7.96,7.69,7.88,119491,0.0,1.0
2019-11-08,7.99,8.12,7.695,7.75,134005,7.99,8.12,7.695,7.75,134005,0.0,1.0
2019-11-11,7.94,7.99,7.88,7.99,40585,7.94,7.99,7.88,7.99,40585,0.0,1.0
2019-11-12,7.95,8.03,7.89,7.94,66512,7.95,8.03,7.89,7.94,66512,0.0,1.0
2019-11-13,8.04,8.06,7.67,7.86,44463,8.04,8.06,7.67,7.86,44463,0.0,1.0
2019-11-14,8.04,8.11,7.9,8.07,35538,8.04,8.11,7.9,8.07,35538,0.0,1.0
2019-11-15,8.13,8.18,8.01,8.1,37069,8.13,8.18,8.01,8.1,37069,0.0,1.0
2019-11-18,8.04,8.08,7.86,8.08,49468,8.04,8.08,7.86,8.08,49468,0.0,1.0
2019-11-19,7.965,8.08,7.87,8.06,40022,7.965,8.08,7.87,8.06,40022,0.0,1.0
2019-11-20,7.895,8.08,7.86,7.94,68163,7.895,8.08,7.86,7.94,68163,0.0,1.0
2019-11-21,7.66,7.92,7.6,7.92,29860,7.66,7.92,7.6,7.92,29860,0.0,1.0
2019-11-22,7.8,7.84,7.64,7.7,32925,7.8,7.84,7.64,7.7,32925,0.0,1.0
2019-11-25,8.03,8.07,7.78,7.83,64517,8.03,8.07,7.78,7.83,64517,0.0,1.0
2019-11-26,7.99,8.07,7.86,8.0,30847,7.99,8.07,7.86,8.0,30847,0.0,1.0
2019-11-27,7.94,8.05,7.89,7.97,22610,7.94,8.05,7.89,7.97,22610,0.0,1.0
2019-11-29,7.87,7.93,7.79,7.92,18874,7.87,7.93,7.79,7.92,18874,0.0,1.0
2019-12-02,7.82,8.02,7.78,7.89,34236,7.82,8.02,7.78,7.89,34236,0.0,1.0
2019-12-03,7.8,7.82,7.67,7.76,46851,7.8,7.82,7.67,7.76,46851,0.0,1.0
2019-12-04,7.85,7.91,7.72,7.81,53151,7.85,7.91,7.72,7.81,53151,0.0,1.0
2019-12-05,7.87,7.92,7.8191,7.86,21599,7.87,7.92,7.8191,7.86,21599,0.0,1.0
2019-12-06,7.92,8.05,7.8891,7.99,53157,7.92,8.05,7.8891,7.99,53157,0.0,1.0
2019-12-09,7.96,8.05,7.89,7.89,50261,7.96,8.05,7.89,7.89,50261,0.0,1.0
2019-12-10,7.97,7.98,7.92,7.94,49447,7.97,7.98,7.92,7.94,49447,0.0,1.0
2019-12-11,7.97,8.0,7.91,8.0,50412,7.97,8.0,7.91,8.0,50412,0.0,1.0
2019-12-12,8.16,8.37,7.94,7.94,158318,8.16,8.37,7.94,7.94,158318,0.0,1.0
2019-12-13,8.12,8.18,7.98,8.14,53632,8.12,8.18,7.98,8.14,53632,0.0,1.0
2019-12-16,8.12,8.32,8.04,8.16,63442,8.12,8.32,8.04,8.16,63442,0.0,1.0
2019-12-17,8.12,8.18,8.02,8.0746,41491,8.12,8.18,8.02,8.0746,41491,0.0,1.0
2019-12-18,8.04,8.13,8.005,8.13,52939,8.04,8.13,8.005,8.13,52939,0.0,1.0
2019-12-19,7.99,8.02,7.88,8.02,79949,7.99,8.02,7.88,8.02,79949,0.0,1.0
2019-12-20,7.9,8.01,7.73,7.99,270758,7.9,8.01,7.73,7.99,270758,0.0,1.0
2019-12-23,7.73,7.89,7.6697,7.87,55233,7.73,7.89,7.6697,7.87,55233,0.0,1.0
2019-12-24,7.65,7.76,7.58,7.75,26157,7.65,7.76,7.58,7.75,26157,0.0,1.0
2019-12-26,7.7,7.77,7.5,7.67,49026,7.7,7.77,7.5,7.67,49026,0.0,1.0
2019-12-27,7.62,7.71,7.53,7.7,29509,7.62,7.71,7.53,7.7,29509,0.0,1.0
2019-12-30,7.66,7.71,7.55,7.59,54922,7.66,7.71,7.55,7.59,54922,0.0,1.0
2019-12-31,7.66,7.7,7.57,7.57,69719,7.66,7.7,7.57,7.57,69719,0.0,1.0
2020-01-02,7.68,7.72,7.58,7.65,74155,7.68,7.72,7.58,7.65,74155,0.0,1.0
2020-01-03,7.71,7.72,7.59,7.6,56620,7.71,7.72,7.59,7.6,56620,0.0,1.0
2020-01-06,7.83,7.88,7.635,7.64,38446,7.83,7.88,7.635,7.64,38446,0.0,1.0
2020-01-07,7.69,7.95,7.63,7.77,38624,7.69,7.95,7.63,7.77,38624,0.0,1.0
2020-01-08,7.74,7.86,7.62,7.69,44717,7.74,7.86,7.62,7.69,44717,0.0,1.0
2020-01-09,7.82,7.97,7.73,7.73,47328,7.82,7.97,7.73,7.73,47328,0.0,1.0
2020-01-10,7.8,7.96,7.72,7.79,67069,7.8,7.96,7.72,7.79,67069,0.0,1.0
2020-01-13,7.91,7.91,7.73,7.8,40842,7.91,7.91,7.73,7.8,40842,0.0,1.0
2020-01-14,8.12,8.13,7.74,7.87,83570,8.12,8.13,7.74,7.87,83570,0.0,1.0
2020-01-15,7.95,8.12,7.92,8.1,57935,7.95,8.12,7.92,8.1,57935,0.0,1.0
2020-01-16,8.04,8.1,7.97,7.99,40353,8.04,8.1,7.97,7.99,40353,0.0,1.0
2020-01-17,7.94,8.11,7.92,8.11,63522,7.94,8.11,7.92,8.11,63522,0.0,1.0
2020-01-21,8.09,8.19,8.0,8.0,42584,8.09,8.19,8.0,8.0,42584,0.0,1.0
2020-01-22,7.95,8.085,7.91,8.04,58056,7.95,8.085,7.91,8.04,58056,0.0,1.0
2020-01-23,7.96,8.01,7.67,7.94,86027,7.96,8.01,7.67,7.94,86027,0.0,1.0
2020-01-24,7.77,7.94,7.74,7.905,50836,7.77,7.94,7.74,7.905,50836,0.0,1.0
2020-01-27,7.475,7.67,7.47,7.65,45589,7.475,7.67,7.47,7.65,45589,0.0,1.0
2020-01-28,7.49,7.51,7.42,7.5,42814,7.49,7.51,7.42,7.5,42814,0.0,1.0
2020-01-29,7.33,7.48,7.28,7.47,41931,7.33,7.48,7.28,7.47,41931,0.0,1.0
2020-01-30,7.62,7.64,7.26,7.28,71042,7.62,7.64,7.26,7.28,71042,0.0,1.0
2020-01-31,7.6,7.67,7.28,7.54,105605,7.6,7.67,7.28,7.54,105605,0.0,1.0
2020-02-03,7.57,7.83,7.55,7.65,54647,7.57,7.83,7.55,7.65,54647,0.0,1.0
2020-02-04,7.69,7.8131,7.64,7.66,46037,7.69,7.8131,7.64,7.66,46037,0.0,1.0
2020-02-05,7.87,7.9,7.67,7.7,97827,7.87,7.9,7.67,7.7,97827,0.0,1.0
2020-02-06,7.84,7.85,7.75,7.85,45427,7.84,7.85,7.75,7.85,45427,0.0,1.0
2020-02-07,7.71,7.85,7.6446,7.81,81659,7.71,7.85,7.6446,7.81,81659,0.0,1.0
2020-02-10,7.69,7.75,7.63,7.69,75017,7.69,7.75,7.63,7.69,75017,0.0,1.0
2020-02-11,7.69,7.78,7.6,7.71,52308,7.69,7.78,7.6,7.71,52308,0.0,1.0
2020-02-12,7.68,7.74,7.54,7.74,34380,7.68,7.74,7.54,7.74,34380,0.0,1.0
2020-02-13,7.72,7.81,7.59,7.64,50329,7.72,7.81,7.59,7.64,50329,0.0,1.0
2020-02-14,7.72,7.81,7.67,7.71,57794,7.72,7.81,7.67,7.71,57794,0.0,1.0
2020-02-18,7.73,7.755,7.685,7.72,34444,7.73,7.755,7.685,7.72,34444,0.0,1.0
2020-02-19,7.74,7.84,7.71,7.75,21140,7.74,7.84,7.71,7.75,21140,0.0,1.0
2020-02-20,7.74,7.785,7.68,7.71,60406,7.74,7.785,7.68,7.71,60406,0.0,1.0
2020-02-21,7.73,7.8,7.695,7.79,38121,7.73,7.8,7.695,7.79,38121,0.0,1.0
2020-02-24,7.68,7.79,7.49,7.49,58392,7.68,7.79,7.49,7.49,58392,0.0,1.0
2020-02-25,7.62,7.99,7.56,7.73,94096,7.62,7.99,7.56,7.73,94096,0.0,1.0
2020-02-26,7.48,7.67,7.43,7.67,39752,7.48,7.67,7.43,7.67,39752,0.0,1.0
2020-02-27,7.1,7.48,7.08,7.39,109157,7.1,7.48,7.08,7.39,109157,0.0,1.0
2020-02-28,6.75,7.0,6.66,6.86,105843,6.75,7.0,6.66,6.86,105843,0.0,1.0
2020-03-02,6.76,6.82,6.55,6.75,62319,6.76,6.82,6.55,6.75,62319,0.0,1.0
2020-03-03,6.42,6.89,6.42,6.79,107720,6.42,6.89,6.42,6.79,107720,0.0,1.0
2020-03-04,7.14,7.2,6.71,6.81,79094,7.14,7.2,6.71,6.81,79094,0.0,1.0
2020-03-05,6.72,7.0662,6.62,6.88,113063,6.72,7.0662,6.62,6.88,113063,0.0,1.0
2020-03-06,6.59,6.75,6.42,6.6,55444,6.59,6.75,6.42,6.6,55444,0.0,1.0
2020-03-09,6.03,6.33,5.95,6.14,138994,6.03,6.33,5.95,6.14,138994,0.0,1.0
2020-03-10,6.19,6.3,5.81,6.24,148091,6.19,6.3,5.81,6.24,148091,0.0,1.0
2020-03-11,5.58,6.1,5.55,5.98,149700,5.58,6.1,5.55,5.98,149700,0.0,1.0
2020-03-12,4.71,5.27,4.68,5.02,168836,4.71,5.27,4.68,5.02,168836,0.0,1.0
2020-03-13,4.71,5.13,4.63,4.87,188745,4.71,5.13,4.63,4.87,188745,0.0,1.0
2020-03-16,3.8,4.64,3.74,4.31,287233,3.8,4.64,3.74,4.31,287233,0.0,1.0
2020-03-17,4.36,4.41,3.6496,3.77,261802,4.36,4.41,3.6496,3.77,261802,0.0,1.0
2020-03-18,3.71,4.24,3.531,4.09,98382,3.71,4.24,3.531,4.09,98382,0.0,1.0
2020-03-19,4.28,4.62,3.62,3.7,172326,4.28,4.62,3.62,3.7,172326,0.0,1.0
2020-03-20,3.94,4.4305,3.84,4.23,188997,3.94,4.4305,3.84,4.23,188997,0.0,1.0
2020-03-23,3.98,4.0,3.65,3.95,128713,3.98,4.0,3.65,3.95,128713,0.0,1.0
2020-03-24,4.49,4.535,3.9248,4.0,155107,4.49,4.535,3.9248,4.0,155107,0.0,1.0
2020-03-25,4.46,4.814,4.36,4.45,60715,4.46,4.814,4.36,4.45,60715,0.0,1.0
2020-03-26,4.98,5.01,4.5573,4.57,104568,4.98,5.01,4.5573,4.57,104568,0.0,1.0
2020-03-27,4.72,5.2,4.54,4.73,84759,4.72,5.2,4.54,4.73,84759,0.0,1.0
2020-03-30,4.62,4.78,4.3,4.78,90114,4.62,4.78,4.3,4.78,90114,0.0,1.0
2020-03-31,4.67,4.76,4.48,4.59,81566,4.67,4.76,4.48,4.59,81566,0.0,1.0
2020-04-01,4.55,4.59,4.36,4.5,105891,4.55,4.59,4.36,4.5,105891,0.0,1.0
2020-04-02,4.67,4.7,4.48,4.5,77560,4.67,4.7,4.48,4.5,77560,0.0,1.0
2020-04-03,4.54,4.73,4.44,4.64,67904,4.54,4.73,4.44,4.64,67904,0.0,1.0
2020-04-06,4.9,4.94,4.67,4.86,75374,4.9,4.94,4.67,4.86,75374,0.0,1.0
2020-04-07,4.69,5.11,4.66,5.0,68970,4.69,5.11,4.66,5.0,68970,0.0,1.0
2020-04-08,4.87,4.97,4.73,4.84,59717,4.87,4.97,4.73,4.84,59717,0.0,1.0
2020-04-09,5.24,5.24,4.9016,5.06,91281,5.24,5.24,4.9016,5.06,91281,0.0,1.0
2020-04-13,5.1,5.25,4.77,5.21,73704,5.1,5.25,4.77,5.21,73704,0.0,1.0
2020-04-14,5.18,5.4,5.0359,5.24,59636,5.18,5.4,5.0359,5.24,59636,0.0,1.0
2020-04-15,4.8,4.98,4.65,4.98,63898,4.8,4.98,4.65,4.98,63898,0.0,1.0
2020-04-16,4.64,5.07,4.59,4.87,72830,4.64,5.07,4.59,4.87,72830,0.0,1.0
2020-04-17,4.78,4.97,4.75,4.78,79160,4.78,4.97,4.75,4.78,79160,0.0,1.0
2020-04-20,4.65,4.8,4.565,4.61,61620,4.65,4.8,4.565,4.61,61620,0.0,1.0
2020-04-21,4.64,4.67,4.52,4.52,53396,4.64,4.67,4.52,4.52,53396,0.0,1.0
2020-04-22,4.68,4.93,4.57,4.8,47254,4.68,4.93,4.57,4.8,47254,0.0,1.0
2020-04-23,4.68,4.83,4.61,4.68,65923,4.68,4.83,4.61,4.68,65923,0.0,1.0
2020-04-24,4.68,4.76,4.6,4.69,48491,4.68,4.76,4.6,4.69,48491,0.0,1.0
2020-04-27,4.99,5.04,4.69,4.69,80076,4.99,5.04,4.69,4.69,80076,0.0,1.0
2020-04-28,5.15,5.29,5.095,5.18,64892,5.15,5.29,5.095,5.18,64892,0.0,1.0
2020-04-29,5.77,5.82,5.33,5.4,102641,5.77,5.82,5.33,5.4,102641,0.0,1.0
2020-04-30,5.42,5.665,5.35,5.59,110262,5.42,5.665,5.35,5.59,110262,0.0,1.0
2020-05-01,5.2,5.358,5.01,5.33,81417,5.2,5.358,5.01,5.33,81417,0.0,1.0
2020-05-04,4.98,5.16,4.95,5.07,47235,4.98,5.16,4.95,5.07,47235,0.0,1.0
2020-05-05,4.8,5.09,4.8,4.93,48716,4.8,5.09,4.8,4.93,48716,0.0,1.0
2020-05-06,4.69,5.3,4.65,5.22,69258,4.69,5.3,4.65,5.22,69258,0.0,1.0
2020-05-07,4.7,4.91,4.65,4.83,97662,4.7,4.91,4.65,4.83,97662,0.0,1.0
2020-05-08,4.79,5.15,4.76,4.84,74344,4.79,5.15,4.76,4.84,74344,0.0,1.0
2020-05-11,4.87,4.93,4.63,4.76,110405,4.87,4.93,4.63,4.76,110405,0.0,1.0
2020-05-12,4.83,5.0117,4.78,4.88,92268,4.83,5.0117,4.78,4.88,92268,0.0,1.0
2020-05-13,4.65,4.78,4.57,4.71,89320,4.65,4.78,4.57,4.71,89320,0.0,1.0
2020-05-14,4.72,4.74,4.5,4.53,81080,4.72,4.74,4.5,4.53,81080,0.0,1.0
2020-05-15,4.8,4.85,4.66,4.7,53528,4.8,4.85,4.66,4.7,53528,0.0,1.0
2020-05-18,5.25,5.25,5.06,5.07,102554,5.25,5.25,5.06,5.07,102554,0.0,1.0
2020-05-19,4.86,5.19,4.83,5.19,75731,4.86,5.19,4.83,5.19,75731,0.0,1.0
2020-05-20,5.11,5.2,4.93,4.93,47376,5.11,5.2,4.93,4.93,47376,0.0,1.0
2020-05-21,5.07,5.18,5.03,5.12,50781,5.07,5.18,5.03,5.12,50781,0.0,1.0
2020-05-22,5.17,5.22,5.01,5.11,67104,5.17,5.22,5.01,5.11,67104,0.0,1.0
2020-05-26,5.25,5.3525,5.2,5.3,96772,5.25,5.3525,5.2,5.3,96772,0.0,1.0
2020-05-27,5.51,5.565,5.28,5.42,79210,5.51,5.565,5.28,5.42,79210,0.0,1.0
2020-05-28,5.29,5.65,5.28,5.65,74561,5.29,5.65,5.28,5.65,74561,0.0,1.0
2020-05-29,5.31,5.44,5.13,5.34,89103,5.31,5.44,5.13,5.34,89103,0.0,1.0
2020-06-01,5.26,5.5,5.19,5.29,89631,5.26,5.5,5.19,5.29,89631,0.0,1.0
2020-06-02,5.31,5.37,5.22,5.26,52381,5.31,5.37,5.22,5.26,52381,0.0,1.0
2020-06-03,5.5,5.5645,5.425,5.46,62156,5.5,5.5645,5.425,5.46,62156,0.0,1.0
2020-06-04,5.76,5.7898,5.41,5.41,70716,5.76,5.7898,5.41,5.41,70716,0.0,1.0
2020-06-05,6.47,6.611,5.9544,6.0,249396,6.47,6.611,5.9544,6.0,249396,0.0,1.0
2020-06-08,7.06,7.14,6.6092,6.64,131314,7.06,7.14,6.6092,6.64,131314,0.0,1.0
2020-06-09,7.11,7.21,6.71,7.03,96750,7.11,7.21,6.71,7.03,96750,0.0,1.0
2020-06-10,6.82,7.1,6.64,7.09,134465,6.82,7.1,6.64,7.09,134465,0.0,1.0
2020-06-11,6.0,6.45,5.93,6.45,144844,6.0,6.45,5.93,6.45,144844,0.0,1.0
2020-06-12,6.12,6.36,5.83,6.31,148807,6.12,6.36,5.83,6.31,148807,0.0,1.0
2020-06-15,6.63,6.64,5.82,5.82,138290,6.63,6.64,5.82,5.82,138290,0.0,1.0
2020-06-16,6.86,7.04,6.6,6.82,151367,6.86,7.04,6.6,6.82,151367,0.0,1.0
2020-06-17,6.69,6.985,6.58,6.96,80392,6.69,6.985,6.58,6.96,80392,0.0,1.0
2020-06-18,6.65,6.7449,6.46,6.66,83978,6.65,6.7449,6.46,6.66,83978,0.0,1.0
2020-06-19,6.35,6.76,6.26,6.73,161230,6.35,6.76,6.26,6.73,161230,0.0,1.0
2020-06-22,6.25,6.305,6.11,6.23,110527,6.25,6.305,6.11,6.23,110527,0.0,1.0
2020-06-23,6.36,6.41,6.14,6.38,87079,6.36,6.41,6.14,6.38,87079,0.0,1.0
2020-06-24,6.08,6.2721,6.03,6.22,67743,6.08,6.2721,6.03,6.22,67743,0.0,1.0
2020-06-25,6.12,6.18,5.9565,6.02,83332,6.12,6.18,5.9565,6.02,83332,0.0,1.0
2020-06-26,6.415,6.5,5.83,6.05,376531,6.415,6.5,5.83,6.05,376531,0.0,1.0
2020-06-29,6.58,6.68,6.46,6.57,114600,6.58,6.68,6.46,6.57,114600,0.0,1.0
2020-06-30,6.59,6.71,6.46,6.58,96300,6.59,6.71,6.46,6.58,96300,0.0,1.0
2020-07-01,6.41,6.65,6.36,6.59,52500,6.41,6.65,6.36,6.59,52500,0.0,1.0
2020-07-02,6.36,6.58,6.31,6.58,29800,6.36,6.58,6.31,6.58,29800,0.0,1.0
2020-07-06,6.35,6.58,6.26,6.53,54500,6.35,6.58,6.26,6.53,54500,0.0,1.0
2020-07-07,6.11,6.38,6.08,6.27,40400,6.11,6.38,6.08,6.27,40400,0.0,1.0
2020-07-08,6.1,6.18,5.92,6.08,98900,6.1,6.18,5.92,6.08,98900,0.0,1.0
2020-07-09,5.95,6.18,5.86,6.09,88300,5.95,6.18,5.86,6.09,88300,0.0,1.0
2020-07-10,6.19,6.28,6.03,6.04,135700,6.19,6.28,6.03,6.04,135700,0.0,1.0
2020-07-13,6.17,6.32,6.15,6.3,71300,6.17,6.32,6.15,6.3,71300,0.0,1.0
2020-07-14,6.3,6.38,6.14,6.17,51400,6.3,6.38,6.14,6.17,51400,0.0,1.0
2020-07-15,6.69,6.8,6.16,6.47,112400,6.69,6.8,6.16,6.47,112400,0.0,1.0
2020-07-16,6.82,6.85,6.56,6.69,96500,6.82,6.85,6.56,6.69,96500,0.0,1.0
2020-07-17,6.83,6.99,6.8,6.82,77100,6.83,6.99,6.8,6.82,77100,0.0,1.0
2020-07-20,6.69,6.85,6.67,6.78,73330,6.69,6.85,6.67,6.78,73330,0.0,1.0
2020-07-21,6.98,7.0,6.81,6.82,41326,6.98,7.0,6.81,6.82,41326,0.0,1.0
2020-07-22,6.84,7.0,6.78,6.91,59469,6.84,7.0,6.78,6.91,59469,0.0,1.0
2020-07-23,7.07,7.11,6.75,6.82,70152,7.07,7.11,6.75,6.82,70152,0.0,1.0
2020-07-24,7.05,7.24,7.0207,7.07,103746,7.05,7.24,7.0207,7.07,103746,0.0,1.0
2020-07-27,6.8,7.14,6.71,7.08,82823,6.8,7.14,6.71,7.08,82823,0.0,1.0
2020-07-28,6.73,7.21,6.72,6.72,193484,6.73,7.21,6.72,6.72,193484,0.0,1.0
2020-07-29,7.04,7.18,6.835,6.84,59262,7.04,7.18,6.835,6.84,59262,0.0,1.0
2020-07-30,7.01,7.17,6.86,6.97,72564,7.01,7.17,6.86,6.97,72564,0.0,1.0
2020-07-31,6.7,7.01,6.62,6.92,91215,6.7,7.01,6.62,6.92,91215,0.0,1.0
2020-08-03,6.87,6.94,6.6803,6.81,61377,6.87,6.94,6.6803,6.81,61377,0.0,1.0
2020-08-04,6.81,7.03,6.58,6.88,71707,6.81,7.03,6.58,6.88,71707,0.0,1.0
2020-08-05,7.4,7.67,7.09,7.49,153924,7.4,7.67,7.09,7.49,153924,0.0,1.0
2020-08-06,7.55,7.9,7.5,7.59,138778,7.55,7.9,7.5,7.59,138778,0.0,1.0
2020-08-07,8.14,8.2254,7.6,7.65,115313,8.14,8.2254,7.6,7.65,115313,0.0,1.0
2020-08-10,8.46,8.64,7.99,8.03,179582,8.46,8.64,7.99,8.03,179582,0.0,1.0
2020-08-11,8.64,8.96,8.57,8.63,135706,8.64,8.96,8.57,8.63,135706,0.0,1.0
2020-08-12,8.86,8.99,8.3252,8.78,75273,8.86,8.99,8.3252,8.78,75273,0.0,1.0
2020-08-13,8.61,8.85,8.51,8.75,111804,8.61,8.85,8.51,8.75,111804,0.0,1.0
2020-08-14,8.9,9.0,8.62,8.62,81819,8.9,9.0,8.62,8.62,81819,0.0,1.0
2020-08-17,8.83,9.0,8.64,9.0,67107,8.83,9.0,8.64,9.0,67107,0.0,1.0
2020-08-18,8.6,8.89,8.54,8.89,69175,8.6,8.89,8.54,8.89,69175,0.0,1.0
2020-08-19,8.6,8.715,8.55,8.68,55074,8.6,8.715,8.55,8.68,55074,0.0,1.0
2020-08-20,8.44,8.53,8.3,8.47,50834,8.44,8.53,8.3,8.47,50834,0.0,1.0
2020-08-21,8.4,8.45,8.22,8.44,84533,8.4,8.45,8.22,8.44,84533,0.0,1.0
2020-08-24,8.49,8.5,8.34,8.48,61385,8.49,8.5,8.34,8.48,61385,0.0,1.0
2020-08-25,8.42,8.61,8.36,8.61,42316,8.42,8.61,8.36,8.61,42316,0.0,1.0
2020-08-26,8.44,8.58,8.35,8.5,53167,8.44,8.58,8.35,8.5,53167,0.0,1.0
2020-08-27,8.42,8.63,8.34,8.53,54776,8.42,8.63,8.34,8.53,54776,0.0,1.0
2020-08-28,8.505,8.56,8.28,8.5,57783,8.505,8.56,8.28,8.5,57783,0.0,1.0
2020-08-31,8.475,8.68,8.41,8.46,89748,8.475,8.68,8.41,8.46,89748,0.0,1.0
2020-09-01,8.49,8.5453,8.4,8.48,41766,8.49,8.5453,8.4,8.48,41766,0.0,1.0
2020-09-02,8.55,8.6,8.4301,8.59,39839,8.55,8.6,8.4301,8.59,39839,0.0,1.0
2020-09-03,8.19,8.65,8.11,8.59,65219,8.19,8.65,8.11,8.59,65219,0.0,1.0
2020-09-04,8.14,8.37,8.1,8.37,50208,8.14,8.37,8.1,8.37,50208,0.0,1.0
2020-09-08,8.1,8.32,8.03,8.13,51428,8.1,8.32,8.03,8.13,51428,0.0,1.0
2020-09-09,8.1,8.265,8.0,8.16,46812,8.1,8.265,8.0,8.16,46812,0.0,1.0
2020-09-10,7.98,8.28,7.93,8.16,72305,7.98,8.28,7.93,8.16,72305,0.0,1.0
2020-09-11,8.05,8.29,8.01,8.1,54049,8.05,8.29,8.01,8.1,54049,0.0,1.0
2020-09-14,8.05,8.1994,7.94,8.11,39176,8.05,8.1994,7.94,8.11,39176,0.0,1.0
2020-09-15,8.23,8.33,8.07,8.15,32937,8.23,8.33,8.07,8.15,32937,0.0,1.0
2020-09-16,8.35,8.52,8.28,8.28,54248,8.35,8.52,8.28,8.28,54248,0.0,1.0
2020-09-17,8.02,8.6999,7.98,8.26,85708,8.02,8.6999,7.98,8.26,85708,0.0,1.0
2020-09-18,8.33,8.49,8.12,8.19,312108,8.33,8.49,8.12,8.19,312108,0.0,1.0
2020-09-21,7.5,8.195,7.4,8.1,100936,7.5,8.195,7.4,8.1,100936,0.0,1.0
2020-09-22,7.39,7.7,7.27,7.62,40485,7.39,7.7,7.27,7.62,40485,0.0,1.0
2020-09-23,7.05,7.55,6.99,7.44,89950,7.05,7.55,6.99,7.44,89950,0.0,1.0
2020-09-24,7.04,7.24,6.97,7.09,55359,7.04,7.24,6.97,7.09,55359,0.0,1.0
2020-09-25,7.14,7.37,6.95,7.07,60080,7.14,7.37,6.95,7.07,60080,0.0,1.0
2020-09-28,7.36,7.5,7.26,7.26,43741,7.36,7.5,7.26,7.26,43741,0.0,1.0
2020-09-29,7.3,7.37,7.15,7.34,32574,7.3,7.37,7.15,7.34,32574,0.0,1.0
2020-09-30,7.29,7.7,7.236,7.37,35985,7.29,7.7,7.236,7.37,35985,0.0,1.0
2020-10-01,7.15,7.32,7.04,7.29,44433,7.15,7.32,7.04,7.29,44433,0.0,1.0
2020-10-02,7.45,7.54,7.0,7.0,98853,7.45,7.54,7.0,7.0,98853,0.0,1.0
2020-10-05,7.76,7.88,7.47,7.47,74186,7.76,7.88,7.47,7.47,74186,0.0,1.0
2020-10-06,7.89,8.08,7.62,7.85,77962,7.89,8.08,7.62,7.85,77962,0.0,1.0
2020-10-07,7.93,8.095,7.81,7.97,83670,7.93,8.095,7.81,7.97,83670,0.0,1.0
2020-10-08,8.0,8.05,7.85,7.98,48419,8.0,8.05,7.85,7.98,48419,0.0,1.0
2020-10-09,7.99,8.13,7.94,8.1,90628,7.99,8.13,7.94,8.1,90628,0.0,1.0
2020-10-12,8.12,8.21,7.94,7.98,94198,8.12,8.21,7.94,7.98,94198,0.0,1.0
2020-10-13,7.96,8.04,7.78,7.98,38110,7.96,8.04,7.78,7.98,38110,0.0,1.0
2020-10-14,7.83,7.99,7.78,7.99,63940,7.83,7.99,7.78,7.99,63940,0.0,1.0
2020-10-15,7.82,7.87,7.7,7.72,30935,7.82,7.87,7.7,7.72,30935,0.0,1.0
2020-10-16,7.86,7.92,7.59,7.78,76103,7.86,7.92,7.59,7.78,76103,0.0,1.0
2020-10-19,7.71,7.95,7.62,7.87,84313,7.71,7.95,7.62,7.87,84313,0.0,1.0
2020-10-20,7.86,8.15,7.79,7.81,78362,7.86,8.15,7.79,7.81,78362,0.0,1.0
2020-10-21,7.66,7.84,7.64,7.82,28819,7.66,7.84,7.64,7.82,28819,0.0,1.0
2020-10-22,7.73,7.78,7.61,7.7,36629,7.73,7.78,7.61,7.7,36629,0.0,1.0
2020-10-23,7.63,7.83,7.61,7.8,91864,7.63,7.83,7.61,7.8,91864,0.0,1.0
2020-10-26,7.54,7.63,7.41,7.6,50337,7.54,7.63,7.41,7.6,50337,0.0,1.0
2020-10-27,7.4,7.5,7.4,7.5,44894,7.4,7.5,7.4,7.5,44894,0.0,1.0
2020-10-28,7.01,7.38,6.93,7.25,100168,7.01,7.38,6.93,7.25,100168,0.0,1.0
2020-10-29,7.09,7.14,6.89,7.05,74062,7.09,7.14,6.89,7.05,74062,0.0,1.0
2020-10-30,7.08,7.15,6.88,7.03,72488,7.08,7.15,6.88,7.03,72488,0.0,1.0
2020-11-02,7.19,7.3,7.03,7.13,49531,7.19,7.3,7.03,7.13,49531,0.0,1.0
2020-11-03,6.76,7.24,6.71,7.2,192310,6.76,7.24,6.71,7.2,192310,0.0,1.0
2020-11-04,6.21,6.606,6.03,6.52,126393,6.21,6.606,6.03,6.52,126393,0.0,1.0
2020-11-05,6.25,6.36,6.02,6.02,91807,6.25,6.36,6.02,6.02,91807,0.0,1.0
2020-11-06,5.97,6.35,5.95,6.35,60732,5.97,6.35,5.95,6.35,60732,0.0,1.0
2020-11-09,6.47,6.88,6.24,6.24,126379,6.47,6.88,6.24,6.24,126379,0.0,1.0
2020-11-10,7.69,7.8877,6.63,6.64,372960,7.69,7.8877,6.63,6.64,372960,0.0,1.0
2020-11-11,7.59,7.68,7.09,7.68,90530,7.59,7.68,7.09,7.68,90530,0.0,1.0
2020-11-12,7.58,7.58,7.33,7.49,124039,7.58,7.58,7.33,7.49,124039,0.0,1.0
2020-11-13,7.9,8.0,7.64,7.64,135160,7.9,8.0,7.64,7.64,135160,0.0,1.0
2020-11-16,7.47,8.08,7.3,8.01,121351,7.47,8.08,7.3,8.01,121351,0.0,1.0
2020-11-17,7.31,7.49,7.22,7.44,82802,7.31,7.49,7.22,7.44,82802,0.0,1.0
2020-11-18,7.29,7.465,7.26,7.32,38176,7.29,7.465,7.26,7.32,38176,0.0,1.0
2020-11-19,7.29,7.35,7.07,7.29,34009,7.29,7.35,7.07,7.29,34009,0.0,1.0
2020-11-20,7.19,7.2,7.06,7.2,51300,7.19,7.2,7.06,7.2,51300,0.0,1.0
2020-11-23,7.43,7.45,7.16,7.29,34950,7.43,7.45,7.16,7.29,34950,0.0,1.0
2020-11-24,7.75,8.0,7.45,7.5,203871,7.75,8.0,7.45,7.5,203871,0.0,1.0
2020-11-25,7.67,7.86,7.39,7.75,53049,7.67,7.86,7.39,7.75,53049,0.0,1.0
2020-11-27,7.7,7.71,7.55,7.7,43386,7.7,7.71,7.55,7.7,43386,0.0,1.0
2020-11-30,7.4,7.7,7.35,7.69,61049,7.4,7.7,7.35,7.69,61049,0.0,1.0
2020-12-01,7.51,7.56,7.4,7.56,54590,7.51,7.56,7.4,7.56,54590,0.0,1.0
2020-12-02,7.4,7.66,7.34,7.52,47071,7.4,7.66,7.34,7.52,47071,0.0,1.0
2020-12-03,7.25,7.475,7.2,7.47,50135,7.25,7.475,7.2,7.47,50135,0.0,1.0
2020-12-04,7.52,7.54,7.32,7.34,75922,7.52,7.54,7.32,7.34,75922,0.0,1.0
2020-12-07,7.57,7.63,7.31,7.5,71969,7.57,7.63,7.31,7.5,71969,0.0,1.0
2020-12-08,7.56,7.6862,7.41,7.5,98232,7.56,7.6862,7.41,7.5,98232,0.0,1.0
2020-12-09,7.3,7.75,7.22,7.66,215694,7.3,7.75,7.22,7.66,215694,0.0,1.0
2020-12-10,7.31,7.34,7.15,7.18,35632,7.31,7.34,7.15,7.18,35632,0.0,1.0
2020-12-11,7.21,7.287,7.12,7.23,24532,7.21,7.287,7.12,7.23,24532,0.0,1.0
2020-12-14,7.25,7.3,7.25,7.25,46208,7.25,7.3,7.25,7.25,46208,0.0,1.0
2020-12-15,7.39,7.48,7.2,7.3,77659,7.39,7.48,7.2,7.3,77659,0.0,1.0
2020-12-16,7.17,7.45,7.15,7.45,41691,7.17,7.45,7.15,7.45,41691,0.0,1.0
2020-12-17,7.34,7.37,7.14,7.22,59834,7.34,7.37,7.14,7.22,59834,0.0,1.0
2020-12-18,7.25,7.56,7.15,7.47,260111,7.25,7.56,7.15,7.47,260111,0.0,1.0
2020-12-21,6.92,7.2,6.82,7.05,61570,6.92,7.2,6.82,7.05,61570,0.0,1.0
2020-12-22,6.6,6.91,6.58,6.91,59844,6.6,6.91,6.58,6.91,59844,0.0,1.0
2020-12-23,6.78,6.86,6.65,6.65,66204,6.78,6.86,6.65,6.65,66204,0.0,1.0
2020-12-24,6.85,6.9998,6.7127,6.76,37032,6.85,6.9998,6.7127,6.76,37032,0.0,1.0
2020-12-28,6.9,7.0509,6.87,6.97,46038,6.9,7.0509,6.87,6.97,46038,0.0,1.0
2020-12-29,6.71,6.93,6.59,6.9,53281,6.71,6.93,6.59,6.9,53281,0.0,1.0
2020-12-30,6.85,6.89,6.77,6.79,48733,6.85,6.89,6.77,6.79,48733,0.0,1.0
2020-12-31,6.96,7.0,6.76,6.89,62203,6.96,7.0,6.76,6.89,62203,0.0,1.0
2021-01-04,6.91,7.12,6.73,7.08,66630,6.91,7.12,6.73,7.08,66630,0.0,1.0
2021-01-05,7.14,7.43,6.83,6.87,132189,7.14,7.43,6.83,6.87,132189,0.0,1.0
2021-01-06,7.43,7.63,7.28,7.35,101243,7.43,7.63,7.28,7.35,101243,0.0,1.0
2021-01-07,7.34,7.5999,7.28,7.5,73209,7.34,7.5999,7.28,7.5,73209,0.0,1.0
2021-01-08,7.25,7.37,7.04,7.34,33825,7.25,7.37,7.04,7.34,33825,0.0,1.0
2021-01-11,6.91,7.16,6.78,7.06,100302,6.91,7.16,6.78,7.06,100302,0.0,1.0
2021-01-12,7.27,7.32,6.92,6.92,64492,7.27,7.32,6.92,6.92,64492,0.0,1.0
2021-01-13,7.17,7.345,7.02,7.24,88211,7.17,7.345,7.02,7.24,88211,0.0,1.0
2021-01-14,7.62,7.66,7.18,7.22,87830,7.62,7.66,7.18,7.22,87830,0.0,1.0
2021-01-15,7.63,7.65,7.35,7.55,159616,7.63,7.65,7.35,7.55,159616,0.0,1.0
2021-01-19,7.81,7.865,7.6884,7.74,140720,7.81,7.865,7.6884,7.74,140720,0.0,1.0
2021-01-20,7.85,7.89,7.78,7.85,146329,7.85,7.89,7.78,7.85,146329,0.0,1.0
2021-01-21,7.7,7.91,7.67,7.9,131845,7.7,7.91,7.67,7.9,131845,0.0,1.0
2021-01-22,7.49,7.6602,7.18,7.56,154907,7.49,7.6602,7.18,7.56,154907,0.0,1.0
2021-01-25,7.53,7.6352,7.305,7.5,168412,7.53,7.6352,7.305,7.5,168412,0.0,1.0
2021-01-26,7.47,7.68,7.44,7.6,74248,7.47,7.68,7.44,7.6,74248,0.0,1.0
2021-01-27,7.07,7.3946,7.03,7.31,129884,7.07,7.3946,7.03,7.31,129884,0.0,1.0
2021-01-28,7.03,7.24,6.885,7.18,122587,7.03,7.24,6.885,7.18,122587,0.0,1.0
2021-01-29,6.93,7.12,6.89,7.01,73795,6.93,7.12,6.89,7.01,73795,0.0,1.0
2021-02-01,7.2,7.25,6.87,6.95,126854,7.2,7.25,6.87,6.95,126854,0.0,1.0
2021-02-02,7.28,7.36,7.07,7.25,146803,7.28,7.36,7.07,7.25,146803,0.0,1.0
2021-02-03,7.24,7.33,7.06,7.23,108237,7.24,7.33,7.06,7.23,108237,0.0,1.0
2021-02-04,7.37,7.37,7.15,7.25,81727,7.37,7.37,7.15,7.25,81727,0.0,1.0
2021-02-05,7.19,7.42,7.07,7.42,108447,7.19,7.42,7.07,7.42,108447,0.0,1.0
2021-02-08,7.61,7.63,7.19,7.19,140658,7.61,7.63,7.19,7.19,140658,0.0,1.0
2021-02-09,7.82,7.91,7.3978,7.55,144036,7.82,7.91,7.3978,7.55,144036,0.0,1.0
2021-02-10,7.83,7.98,7.6811,7.84,142103,7.83,7.98,7.6811,7.84,142103,0.0,1.0
2021-02-11,7.97,8.0,7.76,7.84,81444,7.97,8.0,7.76,7.84,81444,0.0,1.0
2021-02-12,8.03,8.04,7.83,7.91,148473,8.03,8.04,7.83,7.91,148473,0.0,1.0
2021-02-16,8.05,8.13,7.9,8.1,141631,8.05,8.13,7.9,8.1,141631,0.0,1.0
2021-02-17,8.0,8.05,7.8701,8.0,82706,8.0,8.05,7.8701,8.0,82706,0.0,1.0
2021-02-18,7.8,8.02,7.78,7.99,75098,7.8,8.02,7.78,7.99,75098,0.0,1.0
2021-02-19,8.04,8.05,7.7,7.86,87110,8.04,8.05,7.7,7.86,87110,0.0,1.0
2021-02-22,8.08,8.13,7.88,7.98,113781,8.08,8.13,7.88,7.98,113781,0.0,1.0
2021-02-23,8.0,8.18,7.8962,8.0,85503,8.0,8.18,7.8962,8.0,85503,0.0,1.0
2021-02-24,8.25,8.25,7.92,8.08,107003,8.25,8.25,7.92,8.08,107003,0.0,1.0
2021-02-25,8.25,8.34,8.13,8.18,135746,8.25,8.34,8.13,8.18,135746,0.0,1.0
2021-02-26,8.2,8.33,8.1,8.17,276072,8.2,8.33,8.1,8.17,276072,0.0,1.0
2021-03-01,8.32,8.35,8.14,8.3,111075,8.32,8.35,8.14,8.3,111075,0.0,1.0
2021-03-02,8.18,8.42,8.18,8.27,109104,8.18,8.42,8.18,8.27,109104,0.0,1.0
2021-03-03,8.52,8.8,8.38,8.75,221471,8.52,8.8,8.38,8.75,221471,0.0,1.0
2021-03-04,8.16,8.65,8.03,8.65,284509,8.16,8.65,8.03,8.65,284509,0.0,1.0
2021-03-05,8.64,8.71,8.04,8.23,283630,8.64,8.71,8.04,8.23,283630,0.0,1.0
2021-03-08,9.33,9.35,8.65,8.65,231270,9.33,9.35,8.65,8.65,231270,0.0,1.0
2021-03-09,9.03,9.25,8.97,9.2,160719,9.03,9.25,8.97,9.2,160719,0.0,1.0
2021-03-10,9.14,9.24,9.04,9.05,85164,9.14,9.24,9.04,9.05,85164,0.0,1.0
2021-03-11,9.26,9.3,9.1404,9.22,91511,9.26,9.3,9.1404,9.22,91511,0.0,1.0
2021-03-12,9.18,9.4,9.16,9.34,145981,9.18,9.4,9.16,9.34,145981,0.0,1.0
2021-03-15,8.97,9.47,8.906,9.23,107547,8.97,9.47,8.906,9.23,107547,0.0,1.0
2021-03-16,8.67,9.0283,8.6,8.97,78821,8.67,9.0283,8.6,8.97,78821,0.0,1.0
2021-03-17,8.68,8.7494,8.63,8.67,67059,8.68,8.7494,8.63,8.67,67059,0.0,1.0
2021-03-18,8.6,8.86,8.56,8.69,110119,8.6,8.86,8.56,8.69,110119,0.0,1.0
2021-03-19,8.32,8.71,8.32,8.53,439282,8.32,8.71,8.32,8.53,439282,0.0,1.0
2021-03-22,8.08,8.4,8.02,8.4,133131,8.08,8.4,8.02,8.4,133131,0.0,1.0
2021-03-23,7.68,8.0,7.6001,8.0,136768,7.68,8.0,7.6001,8.0,136768,0.0,1.0
2021-03-24,7.63,8.08,7.62,7.78,107253,7.63,8.08,7.62,7.78,107253,0.0,1.0
2021-03-25,7.87,7.9,7.35,7.56,174095,7.87,7.9,7.35,7.56,174095,0.0,1.0
2021-03-26,8.2,8.2,7.98,7.98,166996,8.2,8.2,7.98,7.98,166996,0.0,1.0
2021-03-29,8.15,8.3,8.07,8.13,173144,8.15,8.3,8.07,8.13,173144,0.0,1.0
2021-03-30,8.11,8.27,7.97,8.2,97851,8.11,8.27,7.97,8.2,97851,0.0,1.0
2021-03-31,7.93,8.19,7.85,8.09,116437,7.93,8.19,7.85,8.09,116437,0.0,1.0
2021-04-01,8.16,8.22,7.8999,7.93,97446,8.16,8.22,7.8999,7.93,97446,0.0,1.0
2021-04-05,8.18,8.32,8.159,8.25,99604,8.18,8.32,8.159,8.25,99604,0.0,1.0
2021-04-06,8.15,8.25,8.09,8.18,69757,8.15,8.25,8.09,8.18,69757,0.0,1.0
2021-04-07,8.13,8.2,8.08,8.13,144148,8.13,8.2,8.08,8.13,144148,0.0,1.0
2021-04-08,8.2,8.2,8.09,8.13,56714,8.2,8.2,8.09,8.13,56714,0.0,1.0
2021-04-09,8.21,8.24,8.1,8.24,56872,8.21,8.24,8.1,8.24,56872,0.0,1.0
2021-04-12,8.0,8.22,7.88,8.22,63625,8.0,8.22,7.88,8.22,63625,0.0,1.0
2021-04-13,7.84,8.03,7.82,7.95,45305,7.84,8.03,7.82,7.95,45305,0.0,1.0
2021-04-14,7.85,8.01,7.77,7.83,76101,7.85,8.01,7.77,7.83,76101,0.0,1.0
2021-04-15,7.85,7.86,7.67,7.86,49806,7.85,7.86,7.67,7.86,49806,0.0,1.0
2021-04-16,7.71,7.91,7.64,7.89,53548,7.71,7.91,7.64,7.89,53548,0.0,1.0
2021-04-19,7.79,7.83,7.6,7.72,141234,7.79,7.83,7.6,7.72,141234,0.0,1.0
2021-04-20,7.63,7.82,7.51,7.81,69088,7.63,7.82,7.51,7.81,69088,0.0,1.0
2021-04-21,7.68,7.71,7.59,7.6,51343,7.68,7.71,7.59,7.6,51343,0.0,1.0
2021-04-22,7.56,7.72,7.3408,7.72,106843,7.56,7.72,7.3408,7.72,106843,0.0,1.0
2021-04-23,7.58,7.72,7.53,7.6,61852,7.58,7.72,7.53,7.6,61852,0.0,1.0
2021-04-26,7.6,7.65,7.54,7.6,56383,7.6,7.65,7.54,7.6,56383,0.0,1.0
2021-04-27,7.59,7.956,7.32,7.6,348027,7.59,7.956,7.32,7.6,348027,0.0,1.0
2021-04-28,7.44,7.6088,7.4,7.6088,60536,7.44,7.6088,7.4,7.6088,60536,0.0,1.0
2021-04-29,7.62,7.64,7.4825,7.5,76413,7.62,7.64,7.4825,7.5,76413,0.0,1.0
2021-04-30,7.3,7.53,7.225,7.52,115709,7.3,7.53,7.225,7.52,115709,0.0,1.0
2021-05-03,7.53,7.56,7.142,7.33,92886,7.53,7.56,7.142,7.33,92886,0.0,1.0
2021-05-04,7.44,7.5,7.25,7.5,96965,7.44,7.5,7.25,7.5,96965,0.0,1.0
2021-05-05,7.47,7.53,7.375,7.45,57775,7.47,7.53,7.375,7.45,57775,0.0,1.0
2021-05-06,7.15,7.335,6.75,6.96,212916,7.15,7.335,6.75,6.96,212916,0.0,1.0
2021-05-07,7.375,7.5,7.1679,7.2,176834,7.375,7.5,7.1679,7.2,176834,0.0,1.0
2021-05-10,7.26,7.365,7.2,7.35,117360,7.26,7.365,7.2,7.35,117360,0.0,1.0
2021-05-11,7.29,7.42,7.17,7.17,71142,7.29,7.42,7.17,7.17,71142,0.0,1.0
2021-05-12,7.07,7.43,7.04,7.43,122112,7.07,7.43,7.04,7.43,122112,0.0,1.0
2021-05-13,7.35,7.4,7.07,7.07,70882,7.35,7.4,7.07,7.07,70882,0.0,1.0
2021-05-14,7.5,7.55,7.275,7.39,77653,7.5,7.55,7.275,7.39,77653,0.0,1.0
2021-05-17,8.49,8.59,8.0,8.09,400902,8.49,8.59,8.0,8.09,400902,0.0,1.0
2021-05-18,8.24,9.1592,8.2,8.79,200383,8.24,9.1592,8.2,8.79,200383,0.0,1.0
2021-05-19,8.11,8.24,7.8,8.21,131724,8.11,8.24,7.8,8.21,131724,0.0,1.0
2021-05-20,8.03,8.117,7.775,8.1,100329,8.03,8.117,7.775,8.1,100329,0.0,1.0
2021-05-21,8.12,8.16,7.95,8.12,76609,8.12,8.16,7.95,8.12,76609,0.0,1.0
2021-05-24,7.99,8.2,7.95,8.13,96304,7.99,8.2,7.95,8.13,96304,0.0,1.0
2021-05-25,7.53,8.0,7.5,7.96,123768,7.53,8.0,7.5,7.96,123768,0.0,1.0
2021-05-26,7.48,7.56,7.41,7.5,70884,7.48,7.56,7.41,7.5,70884,0.0,1.0
2021-05-27,7.63,7.82,7.51,7.58,72471,7.63,7.82,7.51,7.58,72471,0.0,1.0
2021-05-28,7.63,7.7,7.51,7.51,110591,7.63,7.7,7.51,7.51,110591,0.0,1.0
2021-06-01,7.66,7.7871,7.59,7.62,73717,7.66,7.7871,7.59,7.62,73717,0.0,1.0
2021-06-02,7.72,7.77,7.54,7.66,99016,7.72,7.77,7.54,7.66,99016,0.0,1.0
2021-06-03,7.88,7.91,7.53,7.74,126543,7.88,7.91,7.53,7.74,126543,0.0,1.0
2021-06-04,7.95,8.05,7.86,7.94,82005,7.95,8.05,7.86,7.94,82005,0.0,1.0
2021-06-07,8.16,8.21,7.95,7.95,134284,8.16,8.21,7.95,7.95,134284,0.0,1.0
2021-06-08,8.11,8.22,8.06,8.15,71052,8.11,8.22,8.06,8.15,71052,0.0,1.0
2021-06-09,8.26,8.36,8.1,8.1,124282,8.26,8.36,8.1,8.1,124282,0.0,1.0
2021-06-10,8.27,8.3,8.2,8.29,75596,8.27,8.3,8.2,8.29,75596,0.0,1.0
2021-06-11,8.29,8.3,8.135,8.29,74126,8.29,8.3,8.135,8.29,74126,0.0,1.0
2021-06-14,8.15,8.37,8.09,8.35,37519,8.15,8.37,8.09,8.35,37519,0.0,1.0
2021-06-15,8.29,8.31,8.0155,8.18,108272,8.29,8.31,8.0155,8.18,108272,0.0,1.0
2021-06-16,7.86,8.266,7.82,8.22,98102,7.86,8.266,7.82,8.22,98102,0.0,1.0
2021-06-17,7.72,7.96,7.56,7.78,70300,7.72,7.96,7.56,7.78,70300,0.0,1.0
2021-06-18,7.47,7.65,7.42,7.6,222628,7.47,7.65,7.42,7.6,222628,0.0,1.0
2021-06-21,7.48,7.55,7.25,7.52,221934,7.48,7.55,7.25,7.52,221934,0.0,1.0
2021-06-22,7.44,7.55,7.2792,7.43,89905,7.44,7.55,7.2792,7.43,89905,0.0,1.0
2021-06-23,7.49,7.65,7.46,7.46,96171,7.49,7.65,7.46,7.46,96171,0.0,1.0
2021-06-24,7.65,7.68,7.44,7.51,67866,7.65,7.68,7.44,7.51,67866,0.0,1.0
2021-06-25,7.34,7.63,7.31,7.61,294125,7.34,7.63,7.31,7.61,294125,0.0,1.0
2021-06-28,7.2,7.4499,7.0447,7.29,158265,7.2,7.4499,7.0447,7.29,158265,0.0,1.0
2021-06-29,7.18,7.31,7.155,7.26,74964,7.18,7.31,7.155,7.26,74964,0.0,1.0
2021-06-30,7.16,7.24,7.1,7.17,69639,7.16,7.24,7.1,7.17,69639,0.0,1.0
2021-07-01,7.25,7.34,7.16,7.24,142788,7.25,7.34,7.16,7.24,142788,0.0,1.0
2021-07-02,7.36,7.405,7.1203,7.26,71224,7.36,7.405,7.1203,7.26,71224,0.0,1.0
2021-07-06,7.12,7.34,7.06,7.34,50411,7.12,7.34,7.06,7.34,50411,0.0,1.0
2021-07-07,7.11,7.14,7.0101,7.07,48426,7.11,7.14,7.0101,7.07,48426,0.0,1.0
2021-07-08,7.07,7.14,6.95,7.02,65241,7.07,7.14,6.95,7.02,65241,0.0,1.0
2021-07-09,7.34,7.37,7.1,7.1,64640,7.34,7.37,7.1,7.1,64640,0.0,1.0
2021-07-12,7.46,7.51,7.23,7.27,57577,7.46,7.51,7.23,7.27,57577,0.0,1.0
2021-07-13,7.26,7.45,7.23,7.37,66928,7.26,7.45,7.23,7.37,66928,0.0,1.0
2021-07-14,7.1,7.35,7.09,7.3,55434,7.1,7.35,7.09,7.3,55434,0.0,1.0
2021-07-15,7.1,7.17,6.99,7.08,84516,7.1,7.17,6.99,7.08,84516,0.0,1.0
2021-07-16,6.95,7.24,6.92,7.2,89531,6.95,7.24,6.92,7.2,89531,0.0,1.0
2021-07-19,6.745,6.92,6.68,6.86,64775,6.745,6.92,6.68,6.86,64775,0.0,1.0
2021-07-20,6.97,7.18,6.71,6.74,107550,6.97,7.18,6.71,6.74,107550,0.0,1.0
2021-07-21,7.28,7.3,7.03,7.03,77485,7.28,7.3,7.03,7.03,77485,0.0,1.0
2021-07-22,6.97,7.26,6.94,7.26,23055,6.97,7.26,6.94,7.26,23055,0.0,1.0
2021-07-23,7.03,7.04,6.8401,6.95,45221,7.03,7.04,6.8401,6.95,45221,0.0,1.0
2021-07-26,7.04,7.15,6.98,7.02,20492,7.04,7.15,6.98,7.02,20492,0.0,1.0
2021-07-27,7.02,7.07,6.9,6.96,26115,7.02,7.07,6.9,6.96,26115,0.0,1.0
2021-07-28,7.11,7.19,6.93,7.06,43443,7.11,7.19,6.93,7.06,43443,0.0,1.0
2021-07-29,7.06,7.21,7.04,7.17,39015,7.06,7.21,7.04,7.17,39015,0.0,1.0
2021-07-30,7.04,7.1727,7.02,7.05,38806,7.04,7.1727,7.02,7.05,38806,0.0,1.0
2021-08-02,6.94,7.13,6.86,7.06,41528,6.94,7.13,6.86,7.06,41528,0.0,1.0
2021-08-03,7.26,7.35,6.72,7.15,111490,7.26,7.35,6.72,7.15,111490,0.0,1.0
2021-08-04,6.75,7.286,6.75,7.286,104759,6.75,7.286,6.75,7.286,104759,0.0,1.0
2021-08-05,6.76,6.92,6.685,6.7,85277,6.76,6.92,6.685,6.7,85277,0.0,1.0
2021-08-06,6.95,7.025,6.87,6.87,66545,6.95,7.025,6.87,6.87,66545,0.0,1.0
2021-08-09,6.88,7.0,6.79,6.95,48857,6.88,7.0,6.79,6.95,48857,0.0,1.0
2021-08-10,6.93,6.9894,6.79,6.84,54723,6.93,6.9894,6.79,6.84,54723,0.0,1.0
2021-08-11,6.95,7.0,6.8,6.95,41188,6.95,7.0,6.8,6.95,41188,0.0,1.0
2021-08-12,6.78,7.01,6.75,6.97,57979,6.78,7.01,6.75,6.97,57979,0.0,1.0
2021-08-13,6.75,6.86,6.7,6.78,49030,6.75,6.86,6.7,6.78,49030,0.0,1.0
2021-08-16,6.74,6.84,6.58,6.7,58210,6.74,6.84,6.58,6.7,58210,0.0,1.0
2021-08-17,6.9,7.0,6.624,6.67,56517,6.9,7.0,6.624,6.67,56517,0.0,1.0
2021-08-18,7.0,7.17,6.86,6.86,105794,7.0,7.17,6.86,6.86,105794,0.0,1.0
2021-08-19,7.14,7.21,6.88,6.92,93898,7.14,7.21,6.88,6.92,93898,0.0,1.0
2021-08-20,7.27,7.34,7.11,7.11,98973,7.27,7.34,7.11,7.11,98973,0.0,1.0
2021-08-23,7.24,7.34,7.19,7.34,68792,7.24,7.34,7.19,7.34,68792,0.0,1.0
2021-08-24,7.43,7.59,7.17,7.24,103721,7.43,7.59,7.17,7.24,103721,0.0,1.0
2021-08-25,7.47,7.64,7.2101,7.45,72304,7.47,7.64,7.2101,7.45,72304,0.0,1.0
2021-08-26,7.47,7.57,7.43,7.47,49035,7.47,7.57,7.43,7.47,49035,0.0,1.0
2021-08-27,7.59,7.72,7.46,7.54,96768,7.59,7.72,7.46,7.54,96768,0.0,1.0
2021-08-30,7.57,7.65,7.515,7.65,60266,7.57,7.65,7.515,7.65,60266,0.0,1.0
2021-08-31,7.55,7.65,7.48,7.56,50650,7.55,7.65,7.48,7.56,50650,0.0,1.0
2021-09-01,7.54,7.62,7.48,7.58,50769,7.54,7.62,7.48,7.58,50769,0.0,1.0
2021-09-02,7.6,7.72,7.51,7.59,75930,7.6,7.72,7.51,7.59,75930,0.0,1.0
2021-09-03,7.56,7.6,7.44,7.57,82995,7.56,7.6,7.44,7.57,82995,0.0,1.0
2021-09-07,7.5,7.6,7.13,7.52,77661,7.5,7.6,7.13,7.52,77661,0.0,1.0
2021-09-08,7.34,7.515,7.3,7.45,43472,7.34,7.515,7.3,7.45,43472,0.0,1.0
2021-09-09,7.18,7.35,7.18,7.35,62077,7.18,7.35,7.18,7.35,62077,0.0,1.0
2021-09-10,6.88,7.2,6.87,7.19,88634,6.88,7.2,6.87,7.19,88634,0.0,1.0
2021-09-13,6.93,7.12,6.88,6.96,43652,6.93,7.12,6.88,6.96,43652,0.0,1.0
2021-09-14,6.82,7.16,6.76,6.93,61567,6.82,7.16,6.76,6.93,61567,0.0,1.0
2021-09-15,6.99,7.0831,6.775,6.79,84716,6.99,7.0831,6.775,6.79,84716,0.0,1.0
2021-09-16,6.92,7.02,6.88,7.01,50586,6.92,7.02,6.88,7.01,50586,0.0,1.0
2021-09-17,6.73,6.92,6.63,6.92,216623,6.73,6.92,6.63,6.92,216623,0.0,1.0
2021-09-20,6.69,6.74,6.53,6.63,80784,6.69,6.74,6.53,6.63,80784,0.0,1.0
2021-09-21,6.75,6.8,6.59,6.75,54428,6.75,6.8,6.59,6.75,54428,0.0,1.0
2021-09-22,6.83,6.915,6.73,6.79,58980,6.83,6.915,6.73,6.79,58980,0.0,1.0
2021-09-23,6.97,7.0,6.77,6.86,70553,6.97,7.0,6.77,6.86,70553,0.0,1.0
2021-09-24,6.95,7.08,6.8,6.93,53758,6.95,7.08,6.8,6.93,53758,0.0,1.0
2021-09-27,7.39,7.43,6.86,6.94,110739,7.39,7.43,6.86,6.94,110739,0.0,1.0
2021-09-28,7.17,7.39,7.08,7.34,104621,7.17,7.39,7.08,7.34,104621,0.0,1.0
2021-09-29,7.16,7.25,7.05,7.18,69708,7.16,7.25,7.05,7.18,69708,0.0,1.0
2021-09-30,7.04,7.34,7.03,7.21,50843,7.04,7.34,7.03,7.21,50843,0.0,1.0
2021-10-01,7.26,7.38,6.91,7.0,60745,7.26,7.38,6.91,7.0,60745,0.0,1.0
2021-10-04,7.35,7.48,7.21,7.26,135893,7.35,7.48,7.21,7.26,135893,0.0,1.0
2021-10-05,7.19,7.32,7.19,7.29,48391,7.19,7.32,7.19,7.29,48391,0.0,1.0
2021-10-06,7.12,7.2,7.02,7.11,47554,7.12,7.2,7.02,7.11,47554,0.0,1.0
2021-10-07,7.28,7.39,7.13,7.16,57549,7.28,7.39,7.13,7.16,57549,0.0,1.0
2021-10-08,7.13,7.26,7.12,7.26,31233,7.13,7.26,7.12,7.26,31233,0.0,1.0
2021-10-11,7.01,7.16,7.01,7.1,40228,7.01,7.16,7.01,7.1,40228,0.0,1.0
2021-10-12,7.06,7.11,6.95,7.03,48524,7.06,7.11,6.95,7.03,48524,0.0,1.0
2021-10-13,6.98,7.07,6.92,6.99,49933,6.98,7.07,6.92,6.99,49933,0.0,1.0
2021-10-14,7.04,7.12,7.01,7.12,40219,7.04,7.12,7.01,7.12,40219,0.0,1.0
2021-10-15,7.07,7.25,7.065,7.16,83496,7.07,7.25,7.065,7.16,83496,0.0,1.0
2021-10-18,6.96,7.1334,6.96,7.05,32671,6.96,7.1334,6.96,7.05,32671,0.0,1.0
2021-10-19,6.97,7.031,6.93,7.0,35935,6.97,7.031,6.93,7.0,35935,0.0,1.0
2021-10-20,7.05,7.1,6.94,6.94,38887,7.05,7.1,6.94,6.94,38887,0.0,1.0
2021-10-21,6.99,7.15,6.9806,7.04,24581,6.99,7.15,6.9806,7.04,24581,0.0,1.0
2021-10-22,6.85,7.09,6.85,7.01,23920,6.85,7.09,6.85,7.01,23920,0.0,1.0
2021-10-25,6.97,6.97,6.81,6.83,57947,6.97,6.97,6.81,6.83,57947,0.0,1.0
2021-10-26,7.03,7.2,6.89,6.89,121494,7.03,7.2,6.89,6.89,121494,0.0,1.0
2021-10-27,6.8,7.14,6.78,7.0,33406,6.8,7.14,6.78,7.0,33406,0.0,1.0
2021-10-28,6.81,6.9249,6.75,6.8,37048,6.81,6.9249,6.75,6.8,37048,0.0,1.0
2021-10-29,6.88,6.95,6.73,6.8,58545,6.88,6.95,6.73,6.8,58545,0.0,1.0
2021-11-01,7.16,7.2,6.85,6.85,42665,7.16,7.2,6.85,6.85,42665,0.0,1.0
2021-11-02,7.33,7.42,7.05,7.15,58049,7.33,7.42,7.05,7.15,58049,0.0,1.0
2021-11-03,7.39,7.66,7.15,7.22,41375,7.39,7.66,7.15,7.22,41375,0.0,1.0
2021-11-04,7.14,7.54,7.09,7.5,37149,7.14,7.54,7.09,7.5,37149,0.0,1.0
2021-11-05,7.51,7.62,7.15,7.26,64840,7.51,7.62,7.15,7.26,64840,0.0,1.0
2021-11-08,6.96,7.27,6.9,7.13,93657,6.96,7.27,6.9,7.13,93657,0.0,1.0
2021-11-09,6.9,6.995,6.81,6.95,82979,6.9,6.995,6.81,6.95,82979,0.0,1.0
2021-11-10,7.0,7.08,6.85,6.85,127226,7.0,7.08,6.85,6.85,127226,0.0,1.0
2021-11-11,7.09,7.15,6.86,7.0,111398,7.09,7.15,6.86,7.0,111398,0.0,1.0
2021-11-12,6.7,7.09,6.61,7.09,115333,6.7,7.09,6.61,7.09,115333,0.0,1.0
2021-11-15,6.8,6.84,6.7,6.72,59785,6.8,6.84,6.7,6.72,59785,0.0,1.0
2021-11-16,6.81,6.88,6.75,6.79,77537,6.81,6.88,6.75,6.79,77537,0.0,1.0
2021-11-17,6.66,6.8,6.52,6.7223,97665,6.66,6.8,6.52,6.7223,97665,0.0,1.0
2021-11-18,6.47,6.75,6.44,6.65,68418,6.47,6.75,6.44,6.65,68418,0.0,1.0
2021-11-19,6.57,6.63,6.4,6.44,65236,6.57,6.63,6.4,6.44,65236,0.0,1.0
2021-11-22,6.61,6.81,6.53,6.61,61204,6.61,6.81,6.53,6.61,61204,0.0,1.0
2021-11-23,6.57,6.72,6.55,6.72,37384,6.57,6.72,6.55,6.72,37384,0.0,1.0
2021-11-24,6.47,6.6483,6.32,6.48,63776,6.47,6.6483,6.32,6.48,63776,0.0,1.0
2021-11-26,6.17,6.34,6.1,6.34,63991,6.17,6.34,6.1,6.34,63991,0.0,1.0
2021-11-29,6.14,6.27,6.02,6.22,83813,6.14,6.27,6.02,6.22,83813,0.0,1.0
2021-11-30,5.93,6.139,5.9106,6.06,105664,5.93,6.139,5.9106,6.06,105664,0.0,1.0
2021-12-01,5.91,6.3,5.91,6.04,64903,5.91,6.3,5.91,6.04,64903,0.0,1.0
2021-12-02,5.98,6.09,5.91,5.91,58420,5.98,6.09,5.91,5.91,58420,0.0,1.0
2021-12-03,6.0,6.055,5.79,5.97,82299,6.0,6.055,5.79,5.97,82299,0.0,1.0
2021-12-06,6.08,6.25,6.04,6.09,81841,6.08,6.25,6.04,6.09,81841,0.0,1.0
2021-12-07,6.34,6.5,6.15,6.15,81379,6.34,6.5,6.15,6.15,81379,0.0,1.0
2021-12-08,6.27,6.42,6.21,6.31,36071,6.27,6.42,6.21,6.31,36071,0.0,1.0
2021-12-09,6.09,6.24,6.06,6.24,37455,6.09,6.24,6.06,6.24,37455,0.0,1.0
2021-12-10,6.07,6.16,5.97,6.1,83919,6.07,6.16,5.97,6.1,83919,0.0,1.0
2021-12-13,5.9,6.11,5.88,6.02,75746,5.9,6.11,5.88,6.02,75746,0.0,1.0
2021-12-14,6.0,6.089,5.86,5.9,124758,6.0,6.089,5.86,5.9,124758,0.0,1.0
2021-12-15,6.11,6.235,5.95,6.01,74338,6.11,6.235,5.95,6.01,74338,0.0,1.0
2021-12-16,6.06,6.3,6.02,6.15,58550,6.06,6.3,6.02,6.15,58550,0.0,1.0
2021-12-17,6.01,6.12,5.94,6.01,93506,6.01,6.12,5.94,6.01,93506,0.0,1.0
2021-12-20,5.89,6.0,5.77,5.99,69768,5.89,6.0,5.77,5.99,69768,0.0,1.0
2021-12-21,6.03,6.11,5.93,6.0,65610,6.03,6.11,5.93,6.0,65610,0.0,1.0
2021-12-22,6.15,6.15,5.97,6.05,57280,6.15,6.15,5.97,6.05,57280,0.0,1.0
2021-12-23,6.29,6.345,6.09,6.23,48872,6.29,6.345,6.09,6.23,48872,0.0,1.0
2021-12-27,6.27,6.44,6.21,6.34,49214,6.27,6.44,6.21,6.34,49214,0.0,1.0
2021-12-28,6.22,6.35,6.167,6.24,41269,6.22,6.35,6.167,6.24,41269,0.0,1.0
2021-12-29,6.19,6.295,6.14,6.21,36958,6.19,6.295,6.14,6.21,36958,0.0,1.0
2021-12-30,6.23,6.32,6.15,6.15,46627,6.23,6.32,6.15,6.15,46627,0.0,1.0
2021-12-31,6.23,6.3,6.18,6.2,42461,6.23,6.3,6.18,6.2,42461,0.0,1.0
2022-01-03,6.29,6.39,6.22,6.22,56356,6.29,6.39,6.22,6.22,56356,0.0,1.0
2022-01-04,6.26,6.39,6.25,6.3,65579,6.26,6.39,6.25,6.3,65579,0.0,1.0
2022-01-05,6.35,6.46,6.27,6.27,50328,6.35,6.46,6.27,6.27,50328,0.0,1.0
2022-01-06,6.33,6.41,6.3001,6.335,40030,6.33,6.41,6.3001,6.335,40030,0.0,1.0
2022-01-07,6.21,6.33,6.21,6.29,29043,6.21,6.33,6.21,6.29,29043,0.0,1.0
2022-01-10,6.11,6.17,6.0,6.15,51537,6.11,6.17,6.0,6.15,51537,0.0,1.0
2022-01-11,6.35,6.41,5.9,6.07,74477,6.35,6.41,5.9,6.07,74477,0.0,1.0
2022-01-12,6.15,6.38,6.15,6.38,79417,6.15,6.38,6.15,6.38,79417,0.0,1.0
2022-01-13,6.33,6.439,6.06,6.15,121478,6.33,6.439,6.06,6.15,121478,0.0,1.0
2022-01-14,6.27,6.32,6.23,6.26,31633,6.27,6.32,6.23,6.26,31633,0.0,1.0
2022-01-18,6.5,6.52,6.25,6.25,129499,6.5,6.52,6.25,6.25,129499,0.0,1.0
2022-01-19,6.5,6.53,6.45,6.52,84049,6.5,6.53,6.45,6.52,84049,0.0,1.0
2022-01-20,6.4,6.61,6.37,6.54,67677,6.4,6.61,6.37,6.54,67677,0.0,1.0
2022-01-21,6.49,6.5543,6.355,6.4,151963,6.49,6.5543,6.355,6.4,151963,0.0,1.0
2022-01-24,6.4,6.47,6.132,6.44,69954,6.4,6.47,6.132,6.44,69954,0.0,1.0
2022-01-25,6.29,6.36,6.21,6.31,45182,6.29,6.36,6.21,6.31,45182,0.0,1.0
2022-01-26,6.3,6.63,6.2161,6.37,65004,6.3,6.63,6.2161,6.37,65004,0.0,1.0
2022-01-27,6.25,6.45,6.22,6.29,59185,6.25,6.45,6.22,6.29,59185,0.0,1.0
2022-01-28,6.29,6.31,6.13,6.25,52137,6.29,6.31,6.13,6.25,52137,0.0,1.0
2022-01-31,6.31,6.33,6.2,6.25,47462,6.31,6.33,6.2,6.25,47462,0.0,1.0
2022-02-01,6.26,6.32,6.11,6.3,60789,6.26,6.32,6.11,6.3,60789,0.0,1.0
2022-02-02,6.09,6.25,6.0675,6.25,83743,6.09,6.25,6.0675,6.25,83743,0.0,1.0
2022-02-03,5.93,6.13,5.9,6.07,58597,5.93,6.13,5.9,6.07,58597,0.0,1.0
2022-02-04,5.87,6.07,5.8,5.91,82453,5.87,6.07,5.8,5.91,82453,0.0,1.0
2022-02-07,5.83,5.96,5.71,5.83,64120,5.83,5.96,5.71,5.83,64120,0.0,1.0
2022-02-08,5.78,5.8998,5.74,5.83,30532,5.78,5.8998,5.74,5.83,30532,0.0,1.0
2022-02-09,5.94,5.99,5.79,5.85,59303,5.94,5.99,5.79,5.85,59303,0.0,1.0
2022-02-10,5.74,5.8795,5.72,5.84,68753,5.74,5.8795,5.72,5.84,68753,0.0,1.0
2022-02-11,5.65,5.87,5.64,5.72,66357,5.65,5.87,5.64,5.72,66357,0.0,1.0
2022-02-14,5.64,5.69,5.51,5.6,72612,5.64,5.69,5.51,5.6,72612,0.0,1.0
2022-02-15,5.89,5.92,5.66,5.66,37688,5.89,5.92,5.66,5.66,37688,0.0,1.0
2022-02-16,5.97,6.0,5.85,5.85,24478,5.97,6.0,5.85,5.85,24478,0.0,1.0
2022-02-17,5.78,5.96,5.76,5.96,24757,5.78,5.96,5.76,5.96,24757,0.0,1.0
2022-02-18,5.65,5.805,5.63,5.73,34095,5.65,5.805,5.63,5.73,34095,0.0,1.0
2022-02-22,5.52,5.64,5.47,5.61,50914,5.52,5.64,5.47,5.61,50914,0.0,1.0
2022-02-23,5.35,5.56,5.34,5.56,31182,5.35,5.56,5.34,5.56,31182,0.0,1.0
2022-02-24,5.33,5.34,5.18,5.24,58422,5.33,5.34,5.18,5.24,58422,0.0,1.0
2022-02-25,5.54,5.58,5.34,5.37,43717,5.54,5.58,5.34,5.37,43717,0.0,1.0
2022-02-28,5.38,5.59,5.38,5.47,62837,5.38,5.59,5.38,5.47,62837,0.0,1.0
2022-03-01,5.35,5.45,5.31,5.34,60044,5.35,5.45,5.31,5.34,60044,0.0,1.0
2022-03-02,5.45,5.53,5.37,5.49,55046,5.45,5.53,5.37,5.49,55046,0.0,1.0
2022-03-03,5.23,5.48,5.16,5.48,70578,5.23,5.48,5.16,5.48,70578,0.0,1.0
2022-03-04,5.12,5.18,5.0,5.17,87286,5.12,5.18,5.0,5.17,87286,0.0,1.0
2022-03-07,5.18,5.28,5.1142,5.15,120434,5.18,5.28,5.1142,5.15,120434,0.0,1.0
2022-03-08,5.34,5.44,5.19,5.24,110997,5.34,5.44,5.19,5.24,110997,0.0,1.0
2022-03-09,5.6,5.62,5.44,5.44,37103,5.6,5.62,5.44,5.44,37103,0.0,1.0
2022-03-10,5.55,5.595,5.41,5.47,46495,5.55,5.595,5.41,5.47,46495,0.0,1.0
2022-03-11,5.4,5.7636,5.38,5.55,67761,5.4,5.7636,5.38,5.55,67761,0.0,1.0
2022-03-14,5.3,5.9099,5.21,5.67,143224,5.3,5.9099,5.21,5.67,143224,0.0,1.0
2022-03-15,5.34,5.55,5.25,5.37,80167,5.34,5.55,5.25,5.37,80167,0.0,1.0
2022-03-16,5.43,5.48,5.31,5.41,68446,5.43,5.48,5.31,5.41,68446,0.0,1.0
2022-03-17,5.64,5.67,5.45,5.52,57029,5.64,5.67,5.45,5.52,57029,0.0,1.0
2022-03-18,6.06,6.15,5.61,5.64,260666,6.06,6.15,5.61,5.64,260666,0.0,1.0
2022-03-21,5.81,6.1,5.76,6.05,75941,5.81,6.1,5.76,6.05,75941,0.0,1.0
2022-03-22,5.71,5.8785,5.67,5.84,67753,5.71,5.8785,5.67,5.84,67753,0.0,1.0
2022-03-23,5.49,5.73,5.48,5.69,105590,5.49,5.73,5.48,5.69,105590,0.0,1.0
2022-03-24,5.55,5.665,5.45,5.54,127983,5.55,5.665,5.45,5.54,127983,0.0,1.0
2022-03-25,5.74,5.81,5.49,5.6,109149,5.74,5.81,5.49,5.6,109149,0.0,1.0
2022-03-28,5.63,5.75,5.55,5.75,68758,5.63,5.75,5.55,5.75,68758,0.0,1.0
2022-03-29,5.67,5.87,5.65,5.7,76572,5.67,5.87,5.65,5.7,76572,0.0,1.0
2022-03-30,5.52,5.64,5.49,5.64,78960,5.52,5.64,5.49,5.64,78960,0.0,1.0
2022-03-31,5.49,5.55,5.47,5.48,87661,5.49,5.55,5.47,5.48,87661,0.0,1.0
2022-04-01,5.46,5.75,5.32,5.49,136116,5.46,5.75,5.32,5.49,136116,0.0,1.0
2022-04-04,5.52,5.55,5.44,5.48,84038,5.52,5.55,5.44,5.48,84038,0.0,1.0
2022-04-05,5.24,5.6,5.24,5.54,69941,5.24,5.6,5.24,5.54,69941,0.0,1.0
2022-04-06,5.08,5.225,5.02,5.2,69983,5.08,5.225,5.02,5.2,69983,0.0,1.0
2022-04-07,4.93,5.064,4.81,5.06,108261,4.93,5.064,4.81,5.06,108261,0.0,1.0
2022-04-08,4.96,5.07,4.86,4.91,79470,4.96,5.07,4.86,4.91,79470,0.0,1.0
2022-04-11,4.68,4.93,4.64,4.93,60526,4.68,4.93,4.64,4.93,60526,0.0,1.0
2022-04-12,4.64,4.75,4.45,4.75,131207,4.64,4.75,4.45,4.75,131207,0.0,1.0
2022-04-13,4.89,4.91,4.65,4.66,124022,4.89,4.91,4.65,4.66,124022,0.0,1.0
2022-04-14,5.08,5.17,4.82,4.91,216337,5.08,5.17,4.82,4.91,216337,0.0,1.0
2022-04-18,4.97,5.1,4.925,5.08,169399,4.97,5.1,4.925,5.08,169399,0.0,1.0
2022-04-19,5.01,5.06,4.93,4.97,181703,5.01,5.06,4.93,4.97,181703,0.0,1.0
2022-04-20,4.95,5.149,4.9,5.07,117791,4.95,5.149,4.9,5.07,117791,0.0,1.0
2022-04-21,4.76,5.01,4.76,4.99,120251,4.76,5.01,4.76,4.99,120251,0.0,1.0
2022-04-22,4.66,4.82,4.66,4.74,128957,4.66,4.82,4.66,4.74,128957,0.0,1.0
2022-04-25,4.74,4.75,4.49,4.63,136404,4.74,4.75,4.49,4.63,136404,0.0,1.0
2022-04-26,4.76,4.83,4.63,4.66,174570,4.76,4.83,4.63,4.66,174570,0.0,1.0
2022-04-27,4.39,4.81,4.33,4.76,151831,4.39,4.81,4.33,4.76,151831,0.0,1.0
2022-04-28,4.58,4.61,4.36,4.4,119771,4.58,4.61,4.36,4.4,119771,0.0,1.0
2022-04-29,4.75,4.9,4.58,4.58,170309,4.75,4.9,4.58,4.58,170309,0.0,1.0
2022-05-02,4.75,4.86,4.655,4.75,122578,4.75,4.86,4.655,4.75,122578,0.0,1.0
2022-05-03,4.73,5.0,4.61,4.78,86259,4.73,5.0,4.61,4.78,86259,0.0,1.0
2022-05-04,4.75,4.7759,4.49,4.7,97865,4.75,4.7759,4.49,4.7,97865,0.0,1.0
2022-05-05,4.43,4.68,4.35,4.66,77797,4.43,4.68,4.35,4.66,77797,0.0,1.0
2022-05-06,4.28,4.46,4.25,4.46,91264,4.28,4.46,4.25,4.46,91264,0.0,1.0
2022-05-09,4.25,4.3,4.09,4.25,181069,4.25,4.3,4.09,4.25,181069,0.0,1.0
2022-05-10,5.36,5.49,4.57,4.92,763898,5.36,5.49,4.57,4.92,763898,0.0,1.0
2022-05-11,5.35,5.47,5.29,5.29,288462,5.35,5.47,5.29,5.29,288462,0.0,1.0
2022-05-12,5.4,5.47,5.18,5.24,248883,5.4,5.47,5.18,5.24,248883,0.0,1.0
2022-05-13,5.47,5.63,5.39,5.41,191818,5.47,5.63,5.39,5.41,191818,0.0,1.0
2022-05-16,5.66,5.7,5.4,5.43,243497,5.66,5.7,5.4,5.43,243497,0.0,1.0
2022-05-17,5.86,5.99,5.7104,5.79,199213,5.86,5.99,5.7104,5.79,199213,0.0,1.0
2022-05-18,5.89,6.0,5.66,5.74,177703,5.89,6.0,5.66,5.74,177703,0.0,1.0
2022-05-19,6.17,6.25,5.85,5.95,294385,6.17,6.25,5.85,5.95,294385,0.0,1.0
2022-05-20,6.05,6.26,5.86,6.26,156613,6.05,6.26,5.86,6.26,156613,0.0,1.0
2022-05-23,6.07,6.1,5.86,6.06,211179,6.07,6.1,5.86,6.06,211179,0.0,1.0
2022-05-24,6.05,6.09,5.9,6.03,158122,6.05,6.09,5.9,6.03,158122,0.0,1.0
2022-05-25,6.14,6.18,5.95,6.01,152387,6.14,6.18,5.95,6.01,152387,0.0,1.0
2022-05-26,6.29,6.3296,6.07,6.19,106684,6.29,6.3296,6.07,6.19,106684,0.0,1.0
2022-05-27,6.4,6.41,6.29,6.34,149793,6.4,6.41,6.29,6.34,149793,0.0,1.0
2022-05-31,6.26,6.4,6.24,6.35,70474,6.26,6.4,6.24,6.35,70474,0.0,1.0
2022-06-01,6.3,6.39,6.15,6.28,152422,6.3,6.39,6.15,6.28,152422,0.0,1.0
2022-06-02,6.45,6.5,6.3,6.35,102432,6.45,6.5,6.3,6.35,102432,0.0,1.0
2022-06-03,6.38,6.45,6.29,6.44,122700,6.38,6.45,6.29,6.44,122700,0.0,1.0
2022-06-06,6.29,6.51,6.26,6.37,195670,6.29,6.51,6.26,6.37,195670,0.0,1.0
2022-06-07,6.68,6.71,6.16,6.2,283978,6.68,6.71,6.16,6.2,283978,0.0,1.0
2022-06-08,6.7,6.765,6.38,6.6,137758,6.7,6.765,6.38,6.6,137758,0.0,1.0
2022-06-09,6.77,6.84,6.58,6.62,230311,6.77,6.84,6.58,6.62,230311,0.0,1.0
2022-06-10,6.47,6.78,6.43,6.72,122896,6.47,6.78,6.43,6.72,122896,0.0,1.0
2022-06-13,6.39,6.45,6.22,6.29,187904,6.39,6.45,6.22,6.29,187904,0.0,1.0
2022-06-14,6.12,6.41,5.92,6.38,159587,6.12,6.41,5.92,6.38,159587,0.0,1.0
2022-06-15,6.18,6.23,6.08,6.12,143109,6.18,6.23,6.08,6.12,143109,0.0,1.0
2022-06-16,5.65,6.07,5.58,6.07,186242,5.65,6.07,5.58,6.07,186242,0.0,1.0
2022-06-17,5.72,5.83,5.63,5.65,197797,5.72,5.83,5.63,5.65,197797,0.0,1.0
2022-06-21,5.8,5.9,5.72,5.74,194709,5.8,5.9,5.72,5.74,194709,0.0,1.0
2022-06-22,5.83,5.99,5.68,5.68,206150,5.83,5.99,5.68,5.68,206150,0.0,1.0
2022-06-23,5.95,6.0567,5.74,5.92,179224,5.95,6.0567,5.74,5.92,179224,0.0,1.0
2022-06-24,6.0,6.16,5.8,6.04,3677445,6.0,6.16,5.8,6.04,3677445,0.0,1.0
2022-06-27,6.13,6.21,5.93,6.07,151171,6.13,6.21,5.93,6.07,151171,0.0,1.0
2022-06-28,6.1,6.3,6.09,6.24,136972,6.1,6.3,6.09,6.24,136972,0.0,1.0
2022-06-29,6.03,6.11,6.0,6.11,110789,6.03,6.11,6.0,6.11,110789,0.0,1.0
2022-06-30,5.98,6.05,5.76,5.91,108773,5.98,6.05,5.76,5.91,108773,0.0,1.0
2022-07-01,6.04,6.08,5.9,6.01,139204,6.04,6.08,5.9,6.01,139204,0.0,1.0
2022-07-05,5.85,6.03,5.83,6.03,133135,5.85,6.03,5.83,6.03,133135,0.0,1.0
2022-07-06,5.97,6.03,5.7036,5.84,159172,5.97,6.03,5.7036,5.84,159172,0.0,1.0
2022-07-07,6.25,6.25,5.93,5.93,99082,6.25,6.25,5.93,5.93,99082,0.0,1.0
2022-07-08,6.18,6.26,6.1,6.26,97223,6.18,6.26,6.1,6.26,97223,0.0,1.0
2022-07-11,6.0,6.115,5.89,6.08,109791,6.0,6.115,5.89,6.08,109791,0.0,1.0
2022-07-12,6.05,6.08,5.94,5.95,73049,6.05,6.08,5.94,5.95,73049,0.0,1.0
2022-07-13,6.04,6.065,5.96,5.96,37847,6.04,6.065,5.96,5.96,37847,0.0,1.0
2022-07-14,6.09,6.09,5.84,5.93,75681,6.09,6.09,5.84,5.93,75681,0.0,1.0
2022-07-15,6.2,6.29,6.01,6.13,94761,6.2,6.29,6.01,6.13,94761,0.0,1.0
2022-07-18,6.34,6.3799,6.19,6.2,117886,6.34,6.3799,6.19,6.2,117886,0.0,1.0
2022-07-19,6.47,6.51,6.355,6.44,120171,6.47,6.51,6.355,6.44,120171,0.0,1.0
2022-07-20,7.08,7.13,6.42,6.49,759863,7.08,7.13,6.42,6.49,759863,0.0,1.0
2022-07-21,7.26,7.32,6.9746,7.14,328714,7.26,7.32,6.9746,7.14,328714,0.0,1.0
2022-07-22,7.29,7.35,7.21,7.35,202923,7.29,7.35,7.21,7.35,202923,0.0,1.0
2022-07-25,7.56,7.65,7.2515,7.4,278553,7.56,7.65,7.2515,7.4,278553,0.0,1.0
2022-07-26,7.4,7.5351,7.3,7.5,141642,7.4,7.5351,7.3,7.5,141642,0.0,1.0
2022-07-27,7.66,7.695,7.22,7.48,111680,7.66,7.695,7.22,7.48,111680,0.0,1.0
2022-07-28,7.65,7.73,7.5201,7.72,104834,7.65,7.73,7.5201,7.72,104834,0.0,1.0
2022-07-29,7.75,7.8,7.7,7.74,94824,7.75,7.8,7.7,7.74,94824,0.0,1.0
2022-08-01,7.9,7.91,7.71,7.83,352301,7.9,7.91,7.71,7.83,352301,0.0,1.0
2022-08-02,7.8,8.015,7.8,7.89,198432,7.8,8.015,7.8,7.89,198432,0.0,1.0
2022-08-03,7.89,7.99,7.75,7.75,79800,7.89,7.99,7.75,7.75,79800,0.0,1.0
2022-08-04,7.9,7.97,7.8395,7.94,64391,7.9,7.97,7.8395,7.94,64391,0.0,1.0
2022-08-05,8.05,8.05,7.73,7.84,130967,8.05,8.05,7.73,7.84,130967,0.0,1.0
2022-08-08,9.02,9.1,8.48,8.48,617201,9.02,9.1,8.48,8.48,617201,0.0,1.0
2022-08-09,8.97,9.12,8.81,9.12,331093,8.97,9.12,8.81,9.12,331093,0.0,1.0
2022-08-10,9.34,9.345,8.8781,9.06,321062,9.34,9.345,8.8781,9.06,321062,0.0,1.0
2022-08-11,9.54,9.575,9.3236,9.5,343616,9.54,9.575,9.3236,9.5,343616,0.0,1.0
2022-08-12,9.67,9.81,9.47,9.59,390121,9.67,9.81,9.47,9.59,390121,0.0,1.0
2022-08-15,10.13,10.15,9.5,9.55,728801,10.13,10.15,9.5,9.55,728801,0.0,1.0
2022-08-16,9.92,10.15,9.78,10.13,250966,9.92,10.15,9.78,10.13,250966,0.0,1.0
2022-08-17,9.88,9.985,9.77,9.89,184476,9.88,9.985,9.77,9.89,184476,0.0,1.0
2022-08-18,10.02,10.02,9.8802,9.92,159018,10.02,10.02,9.8802,9.92,159018,0.0,1.0
2022-08-19,9.58,9.83,9.4603,9.77,334766,9.58,9.83,9.4603,9.77,334766,0.0,1.0
2022-08-22,10.07,10.298,9.28,9.38,1689542,10.07,10.298,9.28,9.38,1689542,0.0,1.0
2022-08-23,10.28,10.49,10.0401,10.49,713864,10.28,10.49,10.0401,10.49,713864,0.0,1.0
2022-08-24,10.62,10.72,10.2,10.37,427388,10.62,10.72,10.2,10.37,427388,0.0,1.0
2022-08-25,10.45,10.8,10.4,10.75,329061,10.45,10.8,10.4,10.75,329061,0.0,1.0
2022-08-26,10.37,10.625,10.295,10.59,212462,10.37,10.625,10.295,10.59,212462,0.0,1.0
2022-08-29,10.32,10.35,9.8,10.24,354478,10.32,10.35,9.8,10.24,354478,0.0,1.0
2022-08-30,10.08,10.46,10.02,10.43,260154,10.08,10.46,10.02,10.43,260154,0.0,1.0
2022-08-31,9.96,10.1,9.96,10.09,180042,9.96,10.1,9.96,10.09,180042,0.0,1.0
2022-09-01,9.895,10.0825,9.78,9.86,260410,9.895,10.0825,9.78,9.86,260410,0.0,1.0
2022-09-02,8.9,9.91,8.88,9.85,606418,8.9,9.91,8.88,9.85,606418,0.0,1.0
2022-09-06,9.68,9.74,8.93,9.02,449715,9.68,9.74,8.93,9.02,449715,0.0,1.0
2022-09-07,9.81,9.88,9.49,9.56,203441,9.81,9.88,9.49,9.56,203441,0.0,1.0
2022-09-08,9.56,10.1,9.07,9.73,847440,9.56,10.1,9.07,9.73,847440,0.0,1.0
2022-09-09,9.8,9.94,9.56,9.57,282421,9.8,9.94,9.56,9.57,282421,0.0,1.0
2022-09-12,9.59,9.78,9.48,9.63,312440,9.59,9.78,9.48,9.63,312440,0.0,1.0
2022-09-13,9.56,9.72,9.351,9.39,214792,9.56,9.72,9.351,9.39,214792,0.0,1.0
2022-09-14,9.52,9.6,9.3677,9.47,169425,9.52,9.6,9.3677,9.47,169425,0.0,1.0
2022-09-15,9.59,9.79,9.42,9.53,159504,9.59,9.79,9.42,9.53,159504,0.0,1.0
2022-09-16,9.21,9.4793,8.98,9.41,378587,9.21,9.4793,8.98,9.41,378587,0.0,1.0
2022-09-19,9.54,9.63,9.07,9.07,215993,9.54,9.63,9.07,9.07,215993,0.0,1.0
2022-09-20,9.54,9.57,9.33,9.46,189923,9.54,9.57,9.33,9.46,189923,0.0,1.0
2022-09-21,9.41,9.74,9.4,9.65,213809,9.41,9.74,9.4,9.65,213809,0.0,1.0
2022-09-22,9.34,9.46,9.1301,9.15,218161,9.34,9.46,9.1301,9.15,218161,0.0,1.0
2022-09-23,9.09,9.31,8.93,9.24,250148,9.09,9.31,8.93,9.24,250148,0.0,1.0
2022-09-26,9.2,9.41,8.9811,9.11,220925,9.2,9.41,8.9811,9.11,220925,0.0,1.0
2022-09-27,9.16,9.4,9.1,9.26,178609,9.16,9.4,9.1,9.26,178609,0.0,1.0
2022-09-28,9.34,9.48,9.0101,9.18,164766,9.34,9.48,9.0101,9.18,164766,0.0,1.0
2022-09-29,8.92,9.57,8.78,9.33,399654,8.92,9.57,8.78,9.33,399654,0.0,1.0
2022-09-30,8.85,9.01,8.6379,8.91,516088,8.85,9.01,8.6379,8.91,516088,0.0,1.0
2022-10-03,9.5,9.56,9.02,9.033,209881,9.5,9.56,9.02,9.033,209881,0.0,1.0
2022-10-04,9.75,9.94,9.51,9.51,303319,9.75,9.94,9.51,9.51,303319,0.0,1.0
2022-10-05,9.93,9.93,9.62,9.7,218038,9.93,9.93,9.62,9.7,218038,0.0,1.0
2022-10-06,9.62,9.9753,9.6,9.93,161189,9.62,9.9753,9.6,9.93,161189,0.0,1.0
2022-10-07,9.4,9.64,8.86,9.58,192759,9.4,9.64,8.86,9.58,192759,0.0,1.0
2022-10-10,9.75,9.91,9.67,9.74,259552,9.75,9.91,9.67,9.74,259552,0.0,1.0
2022-10-11,9.61,9.805,9.551,9.72,140328,9.61,9.805,9.551,9.72,140328,0.0,1.0
2022-10-12,9.48,9.67,9.45,9.63,119358,9.48,9.67,9.45,9.63,119358,0.0,1.0
2022-10-13,9.71,9.77,9.22,9.292,100699,9.71,9.77,9.22,9.292,100699,0.0,1.0
2022-10-14,9.72,10.3,9.72,9.74,312265,9.72,10.3,9.72,9.74,312265,0.0,1.0
2022-10-17,10.1,10.1799,9.65,9.73,414575,10.1,10.1799,9.65,9.73,414575,0.0,1.0
2022-10-18,10.46,10.73,10.34,10.34,260859,10.46,10.73,10.34,10.34,260859,0.0,1.0
2022-10-19,10.27,10.5,10.21,10.47,179439,10.27,10.5,10.21,10.47,179439,0.0,1.0
2022-10-20,10.14,10.32,10.07,10.32,169315,10.14,10.32,10.07,10.32,169315,0.0,1.0
2022-10-21,10.5,10.61,10.095,10.1,433590,10.5,10.61,10.095,10.1,433590,0.0,1.0
2022-10-24,11.51,12.0,10.79,10.888,902549,11.51,12.0,10.79,10.888,902549,0.0,1.0
2022-10-25,11.74,11.78,11.14,11.46,343778,11.74,11.78,11.14,11.46,343778,0.0,1.0
2022-10-26,11.66,12.0,11.47,11.74,224249,11.66,12.0,11.47,11.74,224249,0.0,1.0
2022-10-27,11.6,11.96,11.5,11.86,154803,11.6,11.96,11.5,11.86,154803,0.0,1.0
2022-10-28,11.82,11.84,11.53,11.72,165692,11.82,11.84,11.53,11.72,165692,0.0,1.0
2022-10-31,11.82,12.54,11.65,11.692,556102,11.82,12.54,11.65,11.692,556102,0.0,1.0
2022-11-01,11.9,12.11,11.57,11.89,240980,11.9,12.11,11.57,11.89,240980,0.0,1.0
2022-11-02,11.66,12.04,11.57,11.96,279661,11.66,12.04,11.57,11.96,279661,0.0,1.0
2022-11-03,11.4,11.64,10.9,11.53,206418,11.4,11.64,10.9,11.53,206418,0.0,1.0
2022-11-04,11.65,11.685,11.21,11.43,201410,11.65,11.685,11.21,11.43,201410,0.0,1.0
2022-11-07,11.27,12.5,8.41,12.18,823819,11.27,12.5,8.41,12.18,823819,0.0,1.0
2022-11-08,11.8,12.0,10.91,11.36,307711,11.8,12.0,10.91,11.36,307711,0.0,1.0
2022-11-09,12.06,12.32,11.53,11.53,295873,12.06,12.32,11.53,11.53,295873,0.0,1.0
2022-11-10,11.73,12.49,11.6,12.4,328030,11.73,12.49,11.6,12.4,328030,0.0,1.0
2022-11-11,11.99,12.17,11.6,11.75,377940,11.99,12.17,11.6,11.75,377940,0.0,1.0
2022-11-14,11.89,12.02,11.56,11.74,179708,11.89,12.02,11.56,11.74,179708,0.0,1.0
2022-11-15,11.21,12.1,11.15,12.1,283946,11.21,12.1,11.15,12.1,283946,0.0,1.0
2022-11-16,11.39,11.55,11.0,11.17,140574,11.39,11.55,11.0,11.17,140574,0.0,1.0
2022-11-17,11.15,11.22,10.79,11.22,95158,11.15,11.22,10.79,11.22,95158,0.0,1.0
2022-11-18,11.06,11.25,11.0,11.19,64607,11.06,11.25,11.0,11.19,64607,0.0,1.0
2022-11-21,11.18,11.39,10.85,10.96,116462,11.18,11.39,10.85,10.96,116462,0.0,1.0
2022-11-22,11.44,11.52,11.08,11.26,114180,11.44,11.52,11.08,11.26,114180,0.0,1.0
2022-11-23,11.73,11.78,11.32,11.52,133733,11.73,11.78,11.32,11.52,133733,0.0,1.0
2022-11-25,12.15,12.4899,11.8814,11.97,198865,12.15,12.4899,11.8814,11.97,198865,0.0,1.0
2022-11-28,12.24,12.44,11.88,12.09,364442,12.24,12.44,11.88,12.09,364442,0.0,1.0
2022-11-29,11.94,12.19,11.7,12.16,186802,11.94,12.19,11.7,12.16,186802,0.0,1.0
2022-11-30,12.12,12.25,11.7183,12.0,165164,12.12,12.25,11.7183,12.0,165164,0.0,1.0
2022-12-01,12.12,12.89,12.06,12.25,298347,12.12,12.89,12.06,12.25,298347,0.0,1.0
2022-12-02,12.2,12.4,11.73,11.9,154818,12.2,12.4,11.73,11.9,154818,0.0,1.0
2022-12-05,11.84,12.33,11.6,12.22,124004,11.84,12.33,11.6,12.22,124004,0.0,1.0
2022-12-06,11.78,12.07,11.64,11.86,126043,11.78,12.07,11.64,11.86,126043,0.0,1.0
2022-12-07,11.8,12.277,11.72,11.72,116634,11.8,12.277,11.72,11.72,116634,0.0,1.0
2022-12-08,12.17,12.25,11.885,11.94,112309,12.17,12.25,11.885,11.94,112309,0.0,1.0
2022-12-09,12.19,12.255,11.82,12.15,132637,12.19,12.255,11.82,12.15,132637,0.0,1.0
2022-12-12,11.92,12.5,11.87,12.12,273077,11.92,12.5,11.87,12.12,273077,0.0,1.0
2022-12-13,12.35,12.44,11.9494,12.36,177317,12.35,12.44,11.9494,12.36,177317,0.0,1.0
2022-12-14,12.5,12.7,12.26,12.5,288821,12.5,12.7,12.26,12.5,288821,0.0,1.0
2022-12-15,12.26,12.59,11.92,12.33,143281,12.26,12.59,11.92,12.33,143281,0.0,1.0
2022-12-16,11.81,12.29,11.515,12.11,234700,11.81,12.29,11.515,12.11,234700,0.0,1.0
2022-12-19,11.63,11.82,11.38,11.71,125532,11.63,11.82,11.38,11.71,125532,0.0,1.0
2022-12-20,11.68,11.8,11.33,11.51,108993,11.68,11.8,11.33,11.51,108993,0.0,1.0
2022-12-21,12.05,12.12,11.6471,11.73,125348,12.05,12.12,11.6471,11.73,125348,0.0,1.0
2022-12-22,11.56,11.99,11.11,11.99,133917,11.56,11.99,11.11,11.99,133917,0.0,1.0
2022-12-23,11.72,11.75,11.265,11.57,71079,11.72,11.75,11.265,11.57,71079,0.0,1.0
2022-12-27,11.8,11.96,11.6072,11.79,84481,11.8,11.96,11.6072,11.79,84481,0.0,1.0
2022-12-28,11.52,11.96,11.4,11.8,92200,11.52,11.96,11.4,11.8,92200,0.0,1.0
2022-12-29,11.59,11.75,11.34,11.55,145617,11.59,11.75,11.34,11.55,145617,0.0,1.0
2022-12-30,11.68,11.9196,11.48,11.49,106184,11.68,11.9196,11.48,11.49,106184,0.0,1.0
2023-01-03,11.34,11.9,11.27,11.7,198314,11.34,11.9,11.27,11.7,198314,0.0,1.0
2023-01-04,11.86,12.01,11.4419,11.6,174192,11.86,12.01,11.4419,11.6,174192,0.0,1.0
2023-01-05,11.86,12.1,11.72,11.72,290901,11.86,12.1,11.72,11.72,290901,0.0,1.0
2023-01-06,12.2,12.2,11.8,11.89,306382,12.2,12.2,11.8,11.89,306382,0.0,1.0
2023-01-09,12.13,12.67,12.04,12.4,222588,12.13,12.67,12.04,12.4,222588,0.0,1.0
2023-01-10,13.75,13.87,12.1854,12.51,1516412,13.75,13.87,12.1854,12.51,1516412,0.0,1.0
2023-01-11,14.13,14.38,13.31,13.88,1047134,14.13,14.38,13.31,13.88,1047134,0.0,1.0
2023-01-12,14.27,14.63,13.79,14.29,614473,14.27,14.63,13.79,14.29,614473,0.0,1.0
2023-01-13,14.34,14.39,13.8508,14.2,437604,14.34,14.39,13.8508,14.2,437604,0.0,1.0
2023-01-17,14.24,14.5,14.03,14.34,317862,14.24,14.5,14.03,14.34,317862,0.0,1.0
2023-01-18,13.62,14.36,13.5104,14.36,324641,13.62,14.36,13.5104,14.36,324641,0.0,1.0
2023-01-19,13.99,14.14,13.45,13.57,382280,13.99,14.14,13.45,13.57,382280,0.0,1.0
2023-01-20,14.28,14.62,14.028,14.22,486152,14.28,14.62,14.028,14.22,486152,0.0,1.0
2023-01-23,14.5,14.81,14.35,14.41,545364,14.5,14.81,14.35,14.41,545364,0.0,1.0
2023-01-24,14.27,14.4,13.93,14.28,284394,14.27,14.4,13.93,14.28,284394,0.0,1.0
2023-01-25,14.17,14.4,14.0634,14.33,235488,14.17,14.4,14.0634,14.33,235488,0.0,1.0
2023-01-26,13.77,14.3,13.63,14.3,264739,13.77,14.3,13.63,14.3,264739,0.0,1.0
2023-01-27,13.79,14.1055,13.45,13.55,226078,13.79,14.1055,13.45,13.55,226078,0.0,1.0
2023-01-30,13.85,14.05,13.4901,13.57,187889,13.85,14.05,13.4901,13.57,187889,0.0,1.0
2023-01-31,14.39,14.405,13.84,13.86,418502,14.39,14.405,13.84,13.86,418502,0.0,1.0
2023-02-01,14.2,14.5,13.91,14.35,364657,14.2,14.5,13.91,14.35,364657,0.0,1.0
2023-02-02,14.38,14.4,14.135,14.21,301267,14.38,14.4,14.135,14.21,301267,0.0,1.0
2023-02-03,14.38,14.79,14.1,14.22,440119,14.38,14.79,14.1,14.22,440119,0.0,1.0
2023-02-06,14.39,14.51,13.75,14.448,496073,14.39,14.51,13.75,14.448,496073,0.0,1.0
2023-02-07,14.67,15.19,14.0,14.39,1183403,14.67,15.19,14.0,14.39,1183403,0.0,1.0
2023-02-08,14.58,14.7,14.29,14.58,434739,14.58,14.7,14.29,14.58,434739,0.0,1.0
2023-02-09,14.38,15.11,14.34,14.63,624661,14.38,15.11,14.34,14.63,624661,0.0,1.0
2023-02-10,14.15,14.5,13.1,14.013,625056,14.15,14.5,13.1,14.013,625056,0.0,1.0
2023-02-13,14.13,14.4,14.0001,14.29,241973,14.13,14.4,14.0001,14.29,241973,0.0,1.0
2023-02-14,14.22,14.454,14.0,14.11,360444,14.22,14.454,14.0,14.11,360444,0.0,1.0
2023-02-15,14.7,14.78,14.12,14.14,485066,14.7,14.78,14.12,14.14,485066,0.0,1.0
2023-02-16,14.47,14.72,14.36,14.56,199503,14.47,14.72,14.36,14.56,199503,0.0,1.0
2023-02-17,14.53,14.67,14.22,14.44,247997,14.53,14.67,14.22,14.44,247997,0.0,1.0
2023-02-21,14.23,14.5,14.08,14.38,240650,14.23,14.5,14.08,14.38,240650,0.0,1.0
2023-02-22,14.4,14.68,14.21,14.23,220641,14.4,14.68,14.21,14.23,220641,0.0,1.0
2023-02-23,14.9,15.05,14.43,14.49,517341,14.9,15.05,14.43,14.49,517341,0.0,1.0
2023-02-24,14.78,14.82,14.52,14.73,196174,14.78,14.82,14.52,14.73,196174,0.0,1.0
2023-02-27,14.71,15.6,14.67,14.82,637897,14.71,15.6,14.67,14.82,637897,0.0,1.0
2023-02-28,15.63,15.84,14.755,14.82,765578,15.63,15.84,14.755,14.82,765578,0.0,1.0
2023-03-01,15.47,15.94,15.47,15.93,372950,15.47,15.94,15.47,15.93,372950,0.0,1.0
2023-03-02,15.52,15.64,15.08,15.29,248851,15.52,15.64,15.08,15.29,248851,0.0,1.0
2023-03-03,15.58,15.662,15.15,15.53,396202,15.58,15.662,15.15,15.53,396202,0.0,1.0
2023-03-06,14.56,16.73,13.25,16.32,1871418,14.56,16.73,13.25,16.32,1871418,0.0,1.0
2023-03-07,14.99,15.35,14.68,15.17,485016,14.99,15.35,14.68,15.17,485016,0.0,1.0
2023-03-08,15.28,15.36,14.7201,14.76,691162,15.28,15.36,14.7201,14.76,691162,0.0,1.0
2023-03-09,15.4,15.84,15.1201,15.3,578510,15.4,15.84,15.1201,15.3,578510,0.0,1.0
2023-03-10,14.76,15.325,14.58,15.26,511788,14.76,15.325,14.58,15.26,511788,0.0,1.0
2023-03-13,14.02,14.68,13.96,14.57,454475,14.02,14.68,13.96,14.57,454475,0.0,1.0
2023-03-14,14.25,14.5899,13.92,14.13,434525,14.25,14.5899,13.92,14.13,434525,0.0,1.0
2023-03-15,13.22,13.965,13.21,13.96,414455,13.22,13.965,13.21,13.96,414455,0.0,1.0
2023-03-16,13.6,13.865,12.9,13.06,422334,13.6,13.865,12.9,13.06,422334,0.0,1.0
2023-03-17,13.24,13.67,13.08,13.64,432965,13.24,13.67,13.08,13.64,432965,0.0,1.0
2023-03-20,13.74,13.86,13.27,13.34,356637,13.74,13.86,13.27,13.34,356637,0.0,1.0
2023-03-21,14.06,14.25,13.92,13.99,181179,14.06,14.25,13.92,13.99,181179,0.0,1.0
2023-03-22,13.81,14.25,13.76,14.04,192576,13.81,14.25,13.76,14.04,192576,0.0,1.0
2023-03-23,13.9,14.2195,13.7949,13.86,201877,13.9,14.2195,13.7949,13.86,201877,0.0,1.0
2023-03-24,13.91,14.02,13.52,13.75,221721,13.91,14.02,13.52,13.75,221721,0.0,1.0
2023-03-27,14.36,14.405,13.91,14.0,191181,14.36,14.405,13.91,14.0,191181,0.0,1.0
2023-03-28,14.31,14.63,14.23,14.36,191543,14.31,14.63,14.23,14.36,191543,0.0,1.0
2023-03-29,14.17,14.49,14.12,14.37,229038,14.17,14.49,14.12,14.37,229038,0.0,1.0
2023-03-30,13.96,14.27,13.85,14.22,194438,13.96,14.27,13.85,14.22,194438,0.0,1.0
2023-03-31,13.99,14.25,13.74,14.09,605257,13.99,14.25,13.74,14.09,605257,0.0,1.0
2023-04-03,13.66,14.0639,13.62,13.75,295430,13.66,14.0639,13.62,13.75,295430,0.0,1.0
2023-04-04,12.76,13.7,12.68,13.64,495553,12.76,13.7,12.68,13.64,495553,0.0,1.0
2023-04-05,12.69,13.05,12.55,12.82,463813,12.69,13.05,12.55,12.82,463813,0.0,1.0
2023-04-06,12.6,12.83,12.445,12.69,224225,12.6,12.83,12.445,12.69,224225,0.0,1.0
2023-04-10,13.03,13.23,12.5,12.6,239482,13.03,13.23,12.5,12.6,239482,0.0,1.0
2023-04-11,13.1,13.37,12.92,13.07,281003,13.1,13.37,12.92,13.07,281003,0.0,1.0
2023-04-12,13.35,13.39,13.095,13.23,146230,13.35,13.39,13.095,13.23,146230,0.0,1.0
2023-04-13,13.47,13.66,13.32,13.38,176872,13.47,13.66,13.32,13.38,176872,0.0,1.0
2023-04-14,13.38,13.56,13.22,13.42,190059,13.38,13.56,13.22,13.42,190059,0.0,1.0
2023-04-17,13.3,13.57,13.27,13.38,164414,13.3,13.57,13.27,13.38,164414,0.0,1.0
2023-04-18,12.96,13.5,12.864,13.39,204007,12.96,13.5,12.864,13.39,204007,0.0,1.0
2023-04-19,12.86,12.955,12.795,12.9,166762,12.86,12.955,12.795,12.9,166762,0.0,1.0
2023-04-20,12.67,12.91,12.62,12.82,145262,12.67,12.91,12.62,12.82,145262,0.0,1.0
2023-04-21,12.62,12.7,12.35,12.63,226883,12.62,12.7,12.35,12.63,226883,0.0,1.0
2023-04-24,12.53,12.74,12.48,12.58,337296,12.53,12.74,12.48,12.58,337296,0.0,1.0
2023-04-25,11.79,12.3862,11.74,12.37,244472,11.79,12.3862,11.74,12.37,244472,0.0,1.0
2023-04-26,11.37,11.8,11.35,11.76,260218,11.37,11.8,11.35,11.76,260218,0.0,1.0
2023-04-27,11.2,11.54,11.11,11.36,279228,11.2,11.54,11.11,11.36,279228,0.0,1.0
2023-04-28,11.61,11.74,11.11,11.15,294996,11.61,11.74,11.11,11.15,294996,0.0,1.0
2023-05-01,11.77,11.8353,11.5,11.65,181312,11.77,11.8353,11.5,11.65,181312,0.0,1.0
2023-05-02,11.68,11.71,11.4762,11.7,158288,11.68,11.71,11.4762,11.7,158288,0.0,1.0
2023-05-03,11.7,11.99,11.63,11.64,154884,11.7,11.99,11.63,11.64,154884,0.0,1.0
2023-05-04,11.26,11.67,11.26,11.57,155721,11.26,11.67,11.26,11.57,155721,0.0,1.0
2023-05-05,11.53,11.62,11.29,11.38,253282,11.53,11.62,11.29,11.38,253282,0.0,1.0
2023-05-08,12.11,12.245,11.6256,11.63,341375,12.11,12.245,11.6256,11.63,341375,0.0,1.0
2023-05-09,11.7,12.47,10.75,12.13,511720,11.7,12.47,10.75,12.13,511720,0.0,1.0
2023-05-10,12.13,12.78,11.92,11.92,302352,12.13,12.78,11.92,11.92,302352,0.0,1.0
2023-05-11,11.68,12.05,11.44,12.01,294853,11.68,12.05,11.44,12.01,294853,0.0,1.0
2023-05-12,11.6,11.95,11.55,11.73,312968,11.6,11.95,11.55,11.73,312968,0.0,1.0
2023-05-15,11.83,11.86,11.51,11.63,245057,11.83,11.86,11.51,11.63,245057,0.0,1.0
2023-05-16,11.66,11.99,11.53,11.83,300900,11.66,11.99,11.53,11.83,300900,0.0,1.0
2023-05-17,11.94,12.01,11.61,11.61,196972,11.94,12.01,11.61,11.61,196972,0.0,1.0
2023-05-18,12.7,12.8,11.88,11.88,619031,12.7,12.8,11.88,11.88,619031,0.0,1.0
2023-05-19,12.55,13.21,12.44,12.82,303103,12.55,13.21,12.44,12.82,303103,0.0,1.0
2023-05-22,12.28,12.7954,12.24,12.56,246738,12.28,12.7954,12.24,12.56,246738,0.0,1.0
2023-05-23,12.15,12.55,12.15,12.28,149995,12.15,12.55,12.15,12.28,149995,0.0,1.0
2023-05-24,11.82,12.165,11.745,12.14,170088,11.82,12.165,11.745,12.14,170088,0.0,1.0
2023-05-25,11.35,11.72,11.31,11.72,198311,11.35,11.72,11.31,11.72,198311,0.0,1.0
2023-05-26,11.17,11.4,10.99,11.29,364044,11.17,11.4,10.99,11.29,364044,0.0,1.0
2023-05-30,11.15,11.4199,11.12,11.17,133260,11.15,11.4199,11.12,11.17,133260,0.0,1.0
2023-05-31,10.76,11.11,10.675,11.08,174197,10.76,11.11,10.675,11.08,174197,0.0,1.0
2023-06-01,11.35,11.41,10.71,10.7901,388657,11.35,11.41,10.71,10.7901,388657,0.0,1.0
2023-06-02,12.34,12.415,11.5,11.5,420190,12.34,12.415,11.5,11.5,420190,0.0,1.0
2023-06-05,12.05,12.82,11.99,12.43,206429,12.05,12.82,11.99,12.43,206429,0.0,1.0
2023-06-06,12.72,12.76,11.89,11.95,396839,12.72,12.76,11.89,11.95,396839,0.0,1.0
2023-06-07,13.17,13.24,12.75,12.77,210990,13.17,13.24,12.75,12.77,210990,0.0,1.0
2023-06-08,13.06,13.21,12.74,13.16,210099,13.06,13.21,12.74,13.16,210099,0.0,1.0
2023-06-09,13.08,13.255,12.82,13.05,240194,13.08,13.255,12.82,13.05,240194,0.0,1.0
2023-06-12,12.99,13.2659,12.83,13.06,200580,12.99,13.2659,12.83,13.06,200580,0.0,1.0
2023-06-13,13.33,13.43,13.05,13.05,238306,13.33,13.43,13.05,13.05,238306,0.0,1.0
2023-06-14,13.47,13.58,13.29,13.45,194628,13.47,13.58,13.29,13.45,194628,0.0,1.0
2023-06-15,13.06,13.5297,13.06,13.47,232723,13.06,13.5297,13.06,13.47,232723,0.0,1.0
2023-06-16,13.17,13.2,12.77,13.02,385800,13.17,13.2,12.77,13.02,385800,0.0,1.0
2023-06-20,13.18,13.6,12.93,13.18,234210,13.18,13.6,12.93,13.18,234210,0.0,1.0
2023-06-21,13.4,13.59,12.95,13.19,244230,13.4,13.59,12.95,13.19,244230,0.0,1.0
2023-06-22,13.18,13.39,13.09,13.2,253760,13.18,13.39,13.09,13.2,253760,0.0,1.0
2023-06-23,12.78,13.31,12.69,12.91,4359902,12.78,13.31,12.69,12.91,4359902,0.0,1.0
2023-06-26,12.8,13.07,12.34,12.64,467349,12.8,13.07,12.34,12.64,467349,0.0,1.0
2023-06-27,12.74,13.2,12.67,12.8,381242,12.74,13.2,12.67,12.8,381242,0.0,1.0
2023-06-28,12.79,12.85,12.5,12.75,247400,12.79,12.85,12.5,12.75,247400,0.0,1.0
2023-06-29,13.18,13.51,12.75,12.76,391897,13.18,13.51,12.75,12.76,391897,0.0,1.0
2023-06-30,13.36,13.43,13.26,13.26,649719,13.36,13.43,13.26,13.26,649719,0.0,1.0
2023-07-03,13.83,13.83,13.37,13.39,229289,13.83,13.83,13.37,13.39,229289,0.0,1.0
2023-07-05,13.25,13.99,13.07,13.71,383215,13.25,13.99,13.07,13.71,383215,0.0,1.0
2023-07-06,12.83,13.18,12.65,13.18,201145,12.83,13.18,12.65,13.18,201145,0.0,1.0
2023-07-07,13.07,13.18,12.8,12.81,180214,13.07,13.18,12.8,12.81,180214,0.0,1.0
2023-07-10,13.05,13.32,13.005,13.03,134080,13.05,13.32,13.005,13.03,134080,0.0,1.0
2023-07-11,12.88,13.2,12.75,13.11,247859,12.88,13.2,12.75,13.11,247859,0.0,1.0
2023-07-12,13.37,13.52,12.99,13.12,353778,13.37,13.52,12.99,13.12,353778,0.0,1.0
2023-07-13,13.3,13.7,13.27,13.38,208717,13.3,13.7,13.27,13.38,208717,0.0,1.0
2023-07-14,12.92,13.3,12.86,13.18,235728,12.92,13.3,12.86,13.18,235728,0.0,1.0
2023-07-17,13.34,13.61,12.76,12.92,205083,13.34,13.61,12.76,12.92,205083,0.0,1.0
2023-07-18,13.43,13.7151,13.326,13.36,188198,13.43,13.7151,13.326,13.36,188198,0.0,1.0
2023-07-19,13.17,13.51,13.15,13.5,216600,13.17,13.51,13.15,13.5,216600,0.0,1.0
2023-07-20,13.24,13.46,13.155,13.19,154141,13.24,13.46,13.155,13.19,154141,0.0,1.0
2023-07-21,12.8,13.42,12.79,13.4,179223,12.8,13.42,12.79,13.4,179223,0.0,1.0
2023-07-24,12.81,12.93,12.625,12.82,191412,12.81,12.93,12.625,12.82,191412,0.0,1.0
2023-07-25,12.7,12.86,12.62,12.74,209997,12.7,12.86,12.62,12.74,209997,0.0,1.0
2023-07-26,12.27,12.83,12.22,12.7,383167,12.27,12.83,12.22,12.7,383167,0.0,1.0
2023-07-27,11.89,12.31,11.78,12.31,188724,11.89,12.31,11.78,12.31,188724,0.0,1.0
2023-07-28,11.8,12.19,11.51,11.98,135656,11.8,12.19,11.51,11.98,135656,0.0,1.0
2023-07-31,12.04,12.48,11.85,11.92,220454,12.04,12.48,11.85,11.92,220454,0.0,1.0
2023-08-01,12.03,12.36,12.0,12.04,261307,12.03,12.36,12.0,12.04,261307,0.0,1.0
2023-08-02,11.78,12.125,11.76,11.94,135247,11.78,12.125,11.76,11.94,135247,0.0,1.0
2023-08-03,11.68,11.9,11.46,11.78,205967,11.68,11.9,11.46,11.78,205967,0.0,1.0
2023-08-04,11.59,11.96,11.46,11.67,175899,11.59,11.96,11.46,11.67,175899,0.0,1.0
2023-08-07,11.74,11.92,11.55,11.64,389827,11.74,11.92,11.55,11.64,389827,0.0,1.0
2023-08-08,14.56,14.8075,12.83,13.05,820382,14.56,14.8075,12.83,13.05,820382,0.0,1.0
2023-08-09,13.75,14.51,13.1,14.51,427700,13.75,14.51,13.1,14.51,427700,0.0,1.0
2023-08-10,13.695,14.35,13.655,14.0,262103,13.695,14.35,13.655,14.0,262103,0.0,1.0
2023-08-11,13.69,13.9855,13.45,13.65,166135,13.69,13.9855,13.45,13.65,166135,0.0,1.0
2023-08-14,13.55,13.87,13.47,13.7,177985,13.55,13.87,13.47,13.7,177985,0.0,1.0
2023-08-15,13.28,13.54,13.155,13.4,207235,13.28,13.54,13.155,13.4,207235,0.0,1.0
2023-08-16,13.21,13.73,13.17,13.34,146083,13.21,13.73,13.17,13.34,146083,0.0,1.0
2023-08-17,13.15,13.56,12.97,13.26,215242,13.15,13.56,12.97,13.26,215242,0.0,1.0
2023-08-18,13.17,13.265,12.75,13.0,329817,13.17,13.265,12.75,13.0,329817,0.0,1.0
2023-08-21,13.05,13.51,13.03,13.19,115670,13.05,13.51,13.03,13.19,115670,0.0,1.0
2023-08-22,12.83,13.21,12.785,13.03,95064,12.83,13.21,12.785,13.03,95064,0.0,1.0
2023-08-23,13.19,13.21,12.8,12.88,157501,13.19,13.21,12.8,12.88,157501,0.0,1.0
2023-08-24,12.81,13.305,12.79,13.1,82402,12.81,13.305,12.79,13.1,82402,0.0,1.0
2023-08-25,12.92,12.96,12.55,12.86,213983,12.92,12.96,12.55,12.86,213983,0.0,1.0
2023-08-28,12.98,13.38,12.71,13.02,167750,12.98,13.38,12.71,13.02,167750,0.0,1.0
2023-08-29,13.12,13.23,12.8,12.94,136485,13.12,13.23,12.8,12.94,136485,0.0,1.0
2023-08-30,13.33,13.45,13.13,13.13,168571,13.33,13.45,13.13,13.13,168571,0.0,1.0
2023-08-31,13.78,13.85,13.24,13.47,402317,13.78,13.85,13.24,13.47,402317,0.0,1.0
2023-09-01,13.97,14.18,13.87,13.89,205959,13.97,14.18,13.87,13.89,205959,0.0,1.0
2023-09-05,13.84,13.96,13.69,13.96,145454,13.84,13.96,13.69,13.96,145454,0.0,1.0
2023-09-06,13.74,14.03,13.4096,13.87,180449,13.74,14.03,13.4096,13.87,180449,0.0,1.0
2023-09-07,13.85,14.02,13.37,13.67,200656,13.85,14.02,13.37,13.67,200656,0.0,1.0
2023-09-08,13.74,13.96,13.59,13.95,182712,13.74,13.96,13.59,13.95,182712,0.0,1.0
2023-09-11,14.41,14.55,13.29,13.48,443447,14.41,14.55,13.29,13.48,443447,0.0,1.0
2023-09-12,14.38,14.73,14.33,14.33,294199,14.38,14.73,14.33,14.33,294199,0.0,1.0
2023-09-13,14.46,15.18,14.23,14.8,549081,14.46,15.18,14.23,14.8,549081,0.0,1.0
2023-09-14,15.82,16.0,14.81,14.94,672504,15.82,16.0,14.81,14.94,672504,0.0,1.0
2023-09-15,15.97,15.98,15.37,15.77,442305,15.97,15.98,15.37,15.77,442305,0.0,1.0
2023-09-18,16.22,16.45,15.9,15.9,336441,16.22,16.45,15.9,15.9,336441,0.0,1.0
2023-09-19,16.21,16.63,16.05,16.63,414968,16.21,16.63,16.05,16.63,414968,0.0,1.0
2023-09-20,16.0,16.48,15.92,16.3,203218,16.0,16.48,15.92,16.3,203218,0.0,1.0
2023-09-21,16.06,16.13,15.592,15.85,261259,16.06,16.13,15.592,15.85,261259,0.0,1.0
2023-09-22,16.45,16.52,15.97,16.08,486351,16.45,16.52,15.97,16.08,486351,0.0,1.0
2023-09-25,16.53,16.63,16.23,16.37,267808,16.53,16.63,16.23,16.37,267808,0.0,1.0
2023-09-26,15.71,16.56,15.65,16.36,254653,15.71,16.56,15.65,16.36,254653,0.0,1.0
2023-09-27,16.06,16.14,15.8601,15.87,280124,16.06,16.14,15.8601,15.87,280124,0.0,1.0
2023-09-28,16.17,16.25,15.86,16.07,335477,16.17,16.25,15.86,16.07,335477,0.0,1.0
2023-09-29,15.97,16.355,15.81,16.25,483449,15.97,16.355,15.81,16.25,483449,0.0,1.0
2023-10-02,15.88,16.235,15.8,15.94,239642,15.88,16.235,15.8,15.94,239642,0.0,1.0
2023-10-03,15.5,15.905,15.31,15.81,163706,15.5,15.905,15.31,15.81,163706,0.0,1.0
2023-10-04,15.68,15.69,15.34,15.48,141375,15.68,15.69,15.34,15.48,141375,0.0,1.0
2023-10-05,15.64,15.8099,15.48,15.6,125062,15.64,15.8099,15.48,15.6,125062,0.0,1.0
2023-10-06,15.74,15.885,15.39,15.53,140138,15.74,15.885,15.39,15.53,140138,0.0,1.0
2023-10-09,16.25,16.38,15.605,15.72,266304,16.25,16.38,15.605,15.72,266304,0.0,1.0
2023-10-10,16.16,16.56,16.15,16.35,191739,16.16,16.56,16.15,16.35,191739,0.0,1.0
2023-10-11,16.5,16.56,16.21,16.24,159312,16.5,16.56,16.21,16.24,159312,0.0,1.0
2023-10-12,16.3,16.54,16.09,16.45,158519,16.3,16.54,16.09,16.45,158519,0.0,1.0
2023-10-13,16.0,16.98,15.8,16.41,334176,16.0,16.98,15.8,16.41,334176,0.0,1.0
2023-10-16,16.04,16.23,15.81,16.23,151720,16.04,16.23,15.81,16.23,151720,0.0,1.0
2023-10-17,16.51,16.78,15.7,15.87,363193,16.51,16.78,15.7,15.87,363193,0.0,1.0
2023-10-18,15.94,16.4,15.93,16.33,189890,15.94,16.4,15.93,16.33,189890,0.0,1.0
2023-10-19,15.79,16.09,15.68,15.84,194525,15.79,16.09,15.68,15.84,194525,0.0,1.0
2023-10-20,15.75,15.84,15.49,15.82,212983,15.75,15.84,15.49,15.82,212983,0.0,1.0
2023-10-23,15.47,15.81,15.4235,15.6,230399,15.47,15.81,15.4235,15.6,230399,0.0,1.0
2023-10-24,15.53,15.66,15.27,15.53,216084,15.53,15.66,15.27,15.53,216084,0.0,1.0
2023-10-25,15.93,15.96,15.36,15.47,307770,15.93,15.96,15.36,15.47,307770,0.0,1.0
2023-10-26,16.12,16.4,15.89,15.89,258357,16.12,16.4,15.89,15.89,258357,0.0,1.0
2023-10-27,15.66,16.11,15.6,16.11,143125,15.66,16.11,15.6,16.11,143125,0.0,1.0
2023-10-30,15.79,16.02,15.57,15.87,252547,15.79,16.02,15.57,15.87,252547,0.0,1.0
2023-10-31,16.18,16.26,15.69,15.77,241077,16.18,16.26,15.69,15.77,241077,0.0,1.0
2023-11-01,15.91,16.12,15.71,16.1,195601,15.91,16.12,15.71,16.1,195601,0.0,1.0
2023-11-02,15.79,16.33,15.65,16.11,171053,15.79,16.33,15.65,16.11,171053,0.0,1.0
2023-11-03,16.05,16.29,15.95,16.14,130248,16.05,16.29,15.95,16.14,130248,0.0,1.0
2023-11-06,16.56,16.78,15.99,15.99,446140,16.56,16.78,15.99,15.99,446140,0.0,1.0
2023-11-07,18.37,19.0,17.15,17.15,884217,18.37,19.0,17.15,17.15,884217,0.0,1.0
2023-11-08,17.39,18.99,17.35,18.99,450505,17.39,18.99,17.35,18.99,450505,0.0,1.0
2023-11-09,18.95,18.98,17.501,17.63,752433,18.95,18.98,17.501,17.63,752433,0.0,1.0
2023-11-10,19.47,19.91,18.9374,19.04,746149,19.47,19.91,18.9374,19.04,746149,0.0,1.0
2023-11-13,19.24,19.39,18.9,19.33,292185,19.24,19.39,18.9,19.33,292185,0.0,1.0
2023-11-14,20.08,20.23,19.18,19.23,408192,20.08,20.23,19.18,19.23,408192,0.0,1.0
2023-11-15,19.63,20.41,19.56,20.14,343205,19.63,20.41,19.56,20.14,343205,0.0,1.0
2023-11-16,19.47,19.71,19.28,19.71,331565,19.47,19.71,19.28,19.71,331565,0.0,1.0
2023-11-17,19.32,20.0257,19.12,19.64,449977,19.32,20.0257,19.12,19.64,449977,0.0,1.0
2023-11-20,19.33,19.87,19.15,19.37,281334,19.33,19.87,19.15,19.37,281334,0.0,1.0
2023-11-21,19.94,20.125,19.27,19.34,409396,19.94,20.125,19.27,19.34,409396,0.0,1.0
2023-11-22,19.91,20.0,19.59,19.99,132976,19.91,20.0,19.59,19.99,132976,0.0,1.0
2023-11-24,19.92,20.118,19.7565,19.96,84905,19.92,20.118,19.7565,19.96,84905,0.0,1.0
2023-11-27,20.18,20.75,20.0,20.05,340692,20.18,20.75,20.0,20.05,340692,0.0,1.0
2023-11-28,19.45,20.14,19.23,20.14,259846,19.45,20.14,19.23,20.14,259846,0.0,1.0
2023-11-29,19.26,19.705,19.04,19.52,268373,19.26,19.705,19.04,19.52,268373,0.0,1.0
2023-11-30,19.25,19.55,19.08,19.49,750066,19.25,19.55,19.08,19.49,750066,0.0,1.0
2023-12-01,19.64,19.95,19.22,19.22,212231,19.64,19.95,19.22,19.22,212231,0.0,1.0
2023-12-04,19.97,20.0,19.4557,19.47,161588,19.97,20.0,19.4557,19.47,161588,0.0,1.0
2023-12-05,19.7,20.0,19.53,19.81,247058,19.7,20.0,19.53,19.81,247058,0.0,1.0
2023-12-06,19.45,20.1,19.4,19.85,184630,19.45,20.1,19.4,19.85,184630,0.0,1.0
2023-12-07,19.55,19.62,19.155,19.45,161612,19.55,19.62,19.155,19.45,161612,0.0,1.0
2023-12-08,19.66,19.855,19.32,19.49,130542,19.66,19.855,19.32,19.49,130542,0.0,1.0
2023-12-11,19.91,20.14,19.7,19.7,175370,19.91,20.14,19.7,19.7,175370,0.0,1.0
2023-12-12,19.79,20.1,19.61,20.0,140326,19.79,20.1,19.61,20.0,140326,0.0,1.0
2023-12-13,19.99,19.99,19.36,19.7,172916,19.99,19.99,19.36,19.7,172916,0.0,1.0
2023-12-14,19.98,20.73,19.7,20.2,243407,19.98,20.73,19.7,20.2,243407,0.0,1.0
2023-12-15,20.17,20.25,19.72,20.24,515356,20.17,20.25,19.72,20.24,515356,0.0,1.0
2023-12-18,20.58,20.705,20.085,20.18,191518,20.58,20.705,20.085,20.18,191518,0.0,1.0
2023-12-19,21.04,21.41,20.62,20.73,360009,21.04,21.41,20.62,20.73,360009,0.0,1.0
2023-12-20,20.73,21.43,20.56,20.96,239716,20.73,21.43,20.56,20.96,239716,0.0,1.0
2023-12-21,21.12,21.22,20.7,20.78,134318,21.12,21.22,20.7,20.78,134318,0.0,1.0
2023-12-22,21.01,21.32,20.84,21.32,148179,21.01,21.32,20.84,21.32,148179,0.0,1.0
2023-12-26,20.81,21.08,20.68,21.01,204482,20.81,21.08,20.68,21.01,204482,0.0,1.0
2023-12-27,20.8,21.0,20.73,20.73,87640,20.8,21.0,20.73,20.73,87640,0.0,1.0
2023-12-28,20.48,20.75,20.0,20.62,193082,20.48,20.75,20.0,20.62,193082,0.0,1.0
2023-12-29,20.28,20.63,20.2,20.55,166922,20.28,20.63,20.2,20.55,166922,0.0,1.0
2024-01-02,19.99,20.2585,19.77,20.1,206602,19.99,20.2585,19.77,20.1,206602,0.0,1.0
2024-01-03,19.19,19.89,19.01,19.88,344669,19.19,19.89,19.01,19.88,344669,0.0,1.0
2024-01-04,19.51,19.68,19.2,19.3,172122,19.51,19.68,19.2,19.3,172122,0.0,1.0
2024-01-05,19.4,19.835,19.24,19.49,183165,19.4,19.835,19.24,19.49,183165,0.0,1.0
2024-01-08,19.38,19.65,19.21,19.4,145013,19.38,19.65,19.21,19.4,145013,0.0,1.0
2024-01-09,19.04,19.28,18.82,19.28,190596,19.04,19.28,18.82,19.28,190596,0.0,1.0
2024-01-10,19.52,19.53,18.83,19.0,277217,19.52,19.53,18.83,19.0,277217,0.0,1.0
2024-01-11,19.1,19.5,18.72,19.44,232569,19.1,19.5,18.72,19.44,232569,0.0,1.0
2024-01-12,19.07,19.35,18.94,19.31,113182,19.07,19.35,18.94,19.31,113182,0.0,1.0
2024-01-16,18.73,19.015,18.67,18.97,155106,18.73,19.015,18.67,18.97,155106,0.0,1.0
2024-01-17,19.08,19.44,18.78,18.84,192848,19.08,19.44,18.78,18.84,192848,0.0,1.0
2024-01-18,19.12,19.205,18.87,19.09,106232,19.12,19.205,18.87,19.09,106232,0.0,1.0
2024-01-19,18.89,19.27,18.73,19.2,227817,18.89,19.27,18.73,19.2,227817,0.0,1.0
2024-01-22,19.31,19.45,18.9884,19.04,188496,19.31,19.45,18.9884,19.04,188496,0.0,1.0
2024-01-23,19.51,19.67,19.04,19.4,171243,19.51,19.67,19.04,19.4,171243,0.0,1.0
2024-01-24,19.32,19.96,19.22,19.83,161383,19.32,19.96,19.22,19.83,161383,0.0,1.0
2024-01-25,19.45,19.59,19.28,19.52,118092,19.45,19.59,19.28,19.52,118092,0.0,1.0
2024-01-26,19.27,19.725,19.22,19.6,106352,19.27,19.725,19.22,19.6,106352,0.0,1.0
2024-01-29,19.75,19.77,19.08,19.2,129203,19.75,19.77,19.08,19.2,129203,0.0,1.0
2024-01-30,19.92,20.01,19.62,19.81,107950,19.92,20.01,19.62,19.81,107950,0.0,1.0
2024-01-31,19.33,19.9,19.32,19.83,177567,19.33,19.9,19.32,19.83,177567,0.0,1.0
2024-02-01,19.48,19.61,19.2,19.36,148881,19.48,19.61,19.2,19.36,148881,0.0,1.0
2024-02-02,19.63,19.9,19.2597,19.38,133317,19.63,19.9,19.2597,19.38,133317,0.0,1.0
2024-02-05,19.76,19.93,19.26,19.42,155902,19.76,19.93,19.26,19.42,155902,0.0,1.0
2024-02-06,19.7,19.85,19.44,19.69,123871,19.7,19.85,19.44,19.69,123871,0.0,1.0
2024-02-07,19.5,19.72,19.4241,19.67,103391,19.5,19.72,19.4241,19.67,103391,0.0,1.0
2024-02-08,20.07,20.1549,19.48,19.48,125093,20.07,20.1549,19.48,19.48,125093,0.0,1.0
2024-02-09,20.26,20.3521,19.96,20.13,155983,20.26,20.3521,19.96,20.13,155983,0.0,1.0
2024-02-12,20.29,20.58,20.275,20.35,163694,20.29,20.58,20.275,20.35,163694,0.0,1.0
2024-02-13,19.3,19.995,19.255,19.88,172461,19.3,19.995,19.255,19.88,172461,0.0,1.0
2024-02-14,20.8,20.8,19.54,19.54,179528,20.8,20.8,19.54,19.54,179528,0.0,1.0
2024-02-15,21.07,21.07,20.61,20.92,150841,21.07,21.07,20.61,20.92,150841,0.0,1.0
2024-02-16,20.77,21.065,20.65,21.05,129753,20.77,21.065,20.65,21.05,129753,0.0,1.0
2024-02-20,20.24,20.685,20.22,20.53,139425,20.24,20.685,20.22,20.53,139425,0.0,1.0
2024-02-21,20.5,20.57,20.13,20.13,101047,20.5,20.57,20.13,20.13,101047,0.0,1.0
2024-02-22,20.34,20.705,20.18,20.5,107359,20.34,20.705,20.18,20.5,107359,0.0,1.0
2024-02-23,20.59,21.455,20.22,20.24,346284,20.59,21.455,20.22,20.24,346284,0.0,1.0
2024-02-26,21.42,21.71,20.52,20.52,301093,21.42,21.71,20.52,20.52,301093,0.0,1.0
2024-02-27,21.86,22.06,21.34,21.72,213275,21.86,22.06,21.34,21.72,213275,0.0,1.0
2024-02-28,22.29,22.64,21.52,21.65,371932,22.29,22.64,21.52,21.65,371932,0.0,1.0
2024-02-29,22.65,22.9,22.3481,22.6,364500,22.65,22.9,22.3481,22.6,364500,0.0,1.0
2024-03-01,23.21,23.29,22.23,22.61,374835,23.21,23.29,22.23,22.61,374835,0.0,1.0
2024-03-04,22.91,23.69,22.75,23.49,410967,22.91,23.69,22.75,23.49,410967,0.0,1.0
2024-03-05,18.81,24.4333,18.5,24.1,992178,18.81,24.4333,18.5,24.1,992178,0.0,1.0
2024-03-06,20.15,20.44,19.15,19.43,667064,20.15,20.44,19.15,19.43,667064,0.0,1.0
2024-03-07,20.56,21.23,20.32,20.35,313190,20.56,21.23,20.32,20.35,313190,0.0,1.0
2024-03-08,22.09,22.33,20.83,20.83,456911,22.09,22.33,20.83,20.83,456911,0.0,1.0
2024-03-11,22.26,22.4,21.43,22.09,508568,22.26,22.4,21.43,22.09,508568,0.0,1.0
2024-03-12,21.91,22.6401,21.65,22.38,236104,21.91,22.6401,21.65,22.38,236104,0.0,1.0
2024-03-13,22.0,23.45,21.84,21.84,475384,22.0,23.45,21.84,21.84,475384,0.0,1.0
2024-03-14,21.76,22.12,21.4306,21.89,175021,21.76,22.12,21.4306,21.89,175021,0.0,1.0
2024-03-15,21.32,21.77,21.11,21.47,279081,21.32,21.77,21.11,21.47,279081,0.0,1.0
2024-03-18,21.47,21.8228,21.42,21.66,208693,21.47,21.8228,21.42,21.66,208693,0.0,1.0
2024-03-19,22.48,22.55,21.43,21.43,327929,22.48,22.55,21.43,21.43,327929,0.0,1.0
2024-03-20,22.69,22.7189,21.93,22.44,182740,22.69,22.7189,21.93,22.44,182740,0.0,1.0
2024-03-21,23.0,23.08,22.71,22.77,227046,23.0,23.08,22.71,22.77,227046,0.0,1.0
2024-03-22,22.73,23.04,22.09,22.58,359060,22.73,23.04,22.09,22.58,359060,0.0,1.0
2024-03-25,22.65,23.13,22.42,23.13,231324,22.65,23.13,22.42,23.13,231324,0.0,1.0
2024-03-26,22.61,22.9103,22.2,22.75,407309,22.61,22.9103,22.2,22.75,407309,0.0,1.0
2024-03-27,22.99,23.05,22.5676,22.67,302229,22.99,23.05,22.5676,22.67,302229,0.0,1.0
2024-03-28,23.02,23.08,22.76,23.0,558620,23.02,23.08,22.76,23.0,558620,0.0,1.0
2024-04-01,23.0,23.07,22.65,23.0,245148,23.0,23.07,22.65,23.0,245148,0.0,1.0
2024-04-02,22.99,23.03,22.54,22.68,288767,22.99,23.03,22.54,22.68,288767,0.0,1.0
2024-04-03,24.02,24.0662,22.885,22.9,277074,24.02,24.0662,22.885,22.9,277074,0.0,1.0
2024-04-04,23.31,24.43,23.22,24.1,237315,23.31,24.43,23.22,24.1,237315,0.0,1.0
2024-04-05,23.68,23.945,23.18,23.32,180090,23.68,23.945,23.18,23.32,180090,0.0,1.0
2024-04-08,23.72,24.005,23.68,23.74,118429,23.72,24.005,23.68,23.74,118429,0.0,1.0
2024-04-09,23.28,24.4,23.26,23.8,144495,23.28,24.4,23.26,23.8,144495,0.0,1.0
2024-04-10,23.14,23.24,22.6,22.86,396297,23.14,23.24,22.6,22.86,396297,0.0,1.0
2024-04-11,23.58,23.63,23.18,23.29,162828,23.58,23.63,23.18,23.29,162828,0.0,1.0
2024-04-12,23.02,23.52,22.92,23.42,241299,23.02,23.52,22.92,23.42,241299,0.0,1.0
2024-04-15,23.05,23.19,22.35,23.0,279633,23.05,23.19,22.35,23.0,279633,0.0,1.0
2024-04-16,23.44,23.57,22.7,22.86,225780,23.44,23.57,22.7,22.86,225780,0.0,1.0
2024-04-17,23.11,23.82,22.92,23.53,165598,23.11,23.82,22.92,23.53,165598,0.0,1.0
2024-04-18,22.36,23.35,22.36,23.07,202629,22.36,23.35,22.36,23.07,202629,0.0,1.0
2024-04-19,23.04,23.07,22.0634,22.29,186035,23.04,23.07,22.0634,22.29,186035,0.0,1.0
2024-04-22,23.17,23.35,22.88,23.11,204437,23.17,23.35,22.88,23.11,204437,0.0,1.0
2024-04-23,23.83,24.01,23.16,23.16,219649,23.83,24.01,23.16,23.16,219649,0.0,1.0
2024-04-24,24.27,24.3,23.59,23.69,198613,24.27,24.3,23.59,23.69,198613,0.0,1.0
2024-04-25,25.26,25.3994,23.75,24.07,345406,25.26,25.3994,23.75,24.07,345406,0.0,1.0
2024-04-26,25.32,25.7266,24.615,25.61,282178,25.32,25.7266,24.615,25.61,282178,0.0,1.0
2024-04-29,25.39,25.815,25.11,25.32,370729,25.39,25.815,25.11,25.32,370729,0.0,1.0
2024-04-30,21.62,23.455,20.0,21.35,1042371,21.62,23.455,20.0,21.35,1042371,0.0,1.0
2024-05-01,22.0,22.53,21.35,21.85,505318,22.0,22.53,21.35,21.85,505318,0.0,1.0
2024-05-02,22.97,23.07,22.46,22.55,329994,22.97,23.07,22.46,22.55,329994,0.0,1.0
2024-05-03,22.45,23.66,21.85,23.6,554800,22.45,23.66,21.85,23.6,554800,0.0,1.0
2024-05-06,23.07,23.64,22.2,22.56,407465,23.07,23.64,22.2,22.56,407465,0.0,1.0
2024-05-07,23.52,23.69,23.1,23.18,202395,23.52,23.69,23.1,23.18,202395,0.0,1.0
2024-05-08,24.44,24.9,23.2615,23.46,429869,24.44,24.9,23.2615,23.46,429869,0.0,1.0
2024-05-09,24.62,25.08,24.322,24.46,348096,24.62,25.08,24.322,24.46,348096,0.0,1.0
2024-05-10,24.91,24.94,24.46,24.73,161491,24.91,24.94,24.46,24.73,161491,0.0,1.0
2024-05-13,24.43,25.19,24.41,25.1,186517,24.43,25.19,24.41,25.1,186517,0.0,1.0
2024-05-14,24.82,25.06,24.24,24.71,142187,24.82,25.06,24.24,24.71,142187,0.0,1.0
2024-05-15,25.12,25.34,24.88,25.19,167501,25.12,25.34,24.88,25.19,167501,0.0,1.0
2024-05-16,25.33,25.34,24.53,25.04,277038,25.33,25.34,24.53,25.04,277038,0.0,1.0
2024-05-17,24.81,25.4,24.4601,25.35,196382,24.81,25.4,24.4601,25.35,196382,0.0,1.0
2024-05-20,24.51,25.05,24.505,24.79,261981,24.51,25.05,24.505,24.79,261981,0.0,1.0
2024-05-21,25.21,25.23,24.04,24.38,320347,25.21,25.23,24.04,24.38,320347,0.0,1.0
2024-05-22,25.05,25.63,24.94,25.15,331192,25.05,25.63,24.94,25.15,331192,0.0,1.0
2024-05-23,24.87,25.555,24.78,25.42,157545,24.87,25.555,24.78,25.42,157545,0.0,1.0
2024-05-24,25.94,26.04,24.94,25.09,256786,25.94,26.04,24.94,25.09,256786,0.0,1.0
2024-05-28,25.55,26.8015,25.28,26.09,363564,25.55,26.8015,25.28,26.09,363564,0.0,1.0
2024-05-29,25.14,25.43,24.7,24.92,189572,25.14,25.43,24.7,24.92,189572,0.0,1.0
2024-05-30,24.87,25.2,24.64,25.15,188682,24.87,25.2,24.64,25.15,188682,0.0,1.0
2024-05-31,25.03,25.16,24.33,25.01,356221,25.03,25.16,24.33,25.01,356221,0.0,1.0
2024-06-03,24.53,25.37,24.31,25.07,139548,24.53,25.37,24.31,25.07,139548,0.0,1.0
2024-06-04,23.64,24.53,23.62,24.45,142094,23.64,24.53,23.62,24.45,142094,0.0,1.0
2024-06-05,24.4,24.428,23.67,23.81,165006,24.4,24.428,23.67,23.81,165006,0.0,1.0
2024-06-06,23.37,24.3956,23.29,24.31,286844,23.37,24.3956,23.29,24.31,286844,0.0,1.0
2024-06-07,23.37,23.82,23.18,23.23,292636,23.37,23.82,23.18,23.23,292636,0.0,1.0
2024-06-10,23.2,23.35,22.93,23.11,146760,23.2,23.35,22.93,23.11,146760,0.0,1.0
2024-06-11,23.28,23.51,22.61,23.13,225537,23.28,23.51,22.61,23.13,225537,0.0,1.0
2024-06-12,23.64,24.4,23.55,23.94,198778,23.64,24.4,23.55,23.94,198778,0.0,1.0
2024-06-13,24.1,24.14,23.42,23.63,142530,24.1,24.14,23.42,23.63,142530,0.0,1.0
2024-06-14,23.38,23.74,23.22,23.74,164585,23.38,23.74,23.22,23.74,164585,0.0,1.0
2024-06-17,23.92,24.26,23.0901,23.24,217749,23.92,24.26,23.0901,23.24,217749,0.0,1.0
2024-06-18,24.2,24.28,23.51,23.79,158845,24.2,24.28,23.51,23.79,158845,0.0,1.0
2024-06-20,24.5,24.57,24.07,24.08,260015,24.5,24.57,24.07,24.08,260015,0.0,1.0
2024-06-21,24.95,24.99,24.1,24.6,657444,24.95,24.99,24.1,24.6,657444,0.0,1.0
2024-06-24,26.45,26.52,24.675,24.78,458919,26.45,26.52,24.675,24.78,458919,0.0,1.0
2024-06-25,26.14,26.65,25.62,26.55,309485,26.14,26.65,25.62,26.55,309485,0.0,1.0
2024-06-26,26.45,26.69,26.0,26.03,348247,26.45,26.69,26.0,26.03,348247,0.0,1.0
2024-06-27,27.2,27.23,26.28,26.5,357941,27.2,27.23,26.28,26.5,357941,0.0,1.0
2024-06-28,28.85,29.11,27.21,27.48,2384768,28.85,29.11,27.21,27.48,2384768,0.0,1.0
2024-07-01,28.04,29.0,27.87,28.8,617685,28.04,29.0,27.87,28.8,617685,0.0,1.0
2024-07-02,27.99,28.26,27.1801,27.98,392308,27.99,28.26,27.1801,27.98,392308,0.0,1.0
2024-07-03,28.34,28.44,27.595,27.86,164389,28.34,28.44,27.595,27.86,164389,0.0,1.0
2024-07-05,28.46,28.54,27.87,28.14,183592,28.46,28.54,27.87,28.14,183592,0.0,1.0
2024-07-08,28.0,28.6,27.72,28.49,549385,28.0,28.6,27.72,28.49,549385,0.0,1.0
2024-07-09,28.0,28.0399,27.595,27.99,207136,28.0,28.0399,27.595,27.99,207136,0.0,1.0
2024-07-10,28.3,28.43,27.9,27.93,177852,28.3,28.43,27.9,27.93,177852,0.0,1.0
2024-07-11,28.63,28.87,28.2552,28.81,216874,28.63,28.87,28.2552,28.81,216874,0.0,1.0
2024-07-12,28.9,29.4596,28.56,29.0,375284,28.9,29.4596,28.56,29.0,375284,0.0,1.0
2024-07-15,29.56,29.82,28.78,29.07,481451,29.56,29.82,28.78,29.07,481451,0.0,1.0
2024-07-16,30.93,31.55,29.78,29.83,423742,30.93,31.55,29.78,29.83,423742,0.0,1.0
2024-07-17,29.55,30.66,29.55,30.66,374690,29.55,30.66,29.55,30.66,374690,0.0,1.0
2024-07-18,29.09,29.55,28.685,29.3,264542,29.09,29.55,28.685,29.3,264542,0.0,1.0
2024-07-19,29.12,29.19,28.53,29.01,189153,29.12,29.19,28.53,29.01,189153,0.0,1.0
2024-07-22,30.25,30.62,29.04,29.25,268916,30.25,30.62,29.04,29.25,268916,0.0,1.0
2024-07-23,30.2,30.89,30.185,30.28,243524,30.2,30.89,30.185,30.28,243524,0.0,1.0
2024-07-24,29.87,30.49,29.74,29.97,218061,29.87,30.49,29.74,29.97,218061,0.0,1.0
2024-07-25,30.02,30.47,29.54,30.0,175194,30.02,30.47,29.54,30.0,175194,0.0,1.0
2024-07-26,30.23,30.44,29.91,30.4,207672,30.23,30.44,29.91,30.4,207672,0.0,1.0
2024-07-29,30.01,30.57,29.5,30.2,491412,30.01,30.57,29.5,30.2,491412,0.0,1.0
2024-07-30,28.11,30.5,27.53,29.49,867332,28.11,30.5,27.53,29.49,867332,0.0,1.0
2024-07-31,29.2,29.6364,27.9,29.51,359121,29.2,29.6364,27.9,29.51,359121,0.0,1.0
2024-08-01,28.51,29.49,28.145,28.93,284916,28.51,29.49,28.145,28.93,284916,0.0,1.0
2024-08-02,27.64,28.03,27.2,27.45,259630,27.64,28.03,27.2,27.45,259630,0.0,1.0
2024-08-05,26.31,26.73,25.05,25.82,368898,26.31,26.73,25.05,25.82,368898,0.0,1.0
2024-08-06,27.19,27.59,26.235,26.42,219057,27.19,27.59,26.235,26.42,219057,0.0,1.0
2024-08-07,27.5,27.82,26.83,27.64,261595,27.5,27.82,26.83,27.64,261595,0.0,1.0
2024-08-08,27.78,27.9,27.36,27.86,164577,27.78,27.9,27.36,27.86,164577,0.0,1.0
2024-08-09,27.75,27.85,27.355,27.58,131883,27.75,27.85,27.355,27.58,131883,0.0,1.0
2024-08-12,27.74,28.0,27.4144,27.74,235194,27.74,28.0,27.4144,27.74,235194,0.0,1.0
2024-08-13,26.97,28.15,26.22,27.96,287756,26.97,28.15,26.22,27.96,287756,0.0,1.0
2024-08-14,27.05,27.185,26.52,27.08,133063,27.05,27.185,26.52,27.08,133063,0.0,1.0
2024-08-15,28.2,28.395,27.225,27.7,207513,28.2,28.395,27.225,27.7,207513,0.0,1.0
2024-08-16,27.6,28.4434,27.56,28.16,320069,27.6,28.4434,27.56,28.16,320069,0.0,1.0
2024-08-19,27.53,27.88,27.3,27.74,96519,27.53,27.88,27.3,27.74,96519,0.0,1.0
2024-08-20,27.21,27.56,26.97,27.52,105898,27.21,27.56,26.97,27.52,105898,0.0,1.0
2024-08-21,27.54,27.79,27.016,27.49,82559,27.54,27.79,27.016,27.49,82559,0.0,1.0
2024-08-22,27.48,28.02,27.18,27.52,145458,27.48,28.02,27.18,27.52,145458,0.0,1.0
2024-08-23,28.65,29.06,27.436,27.75,134004,28.65,29.06,27.436,27.75,134004,0.0,1.0
2024-08-26,28.54,28.99,28.2101,28.97,131257,28.54,28.99,28.2101,28.97,131257,0.0,1.0
2024-08-27,28.1,28.675,28.03,28.14,108530,28.1,28.675,28.03,28.14,108530,0.0,1.0
2024-08-28,27.9,28.301,27.745,28.09,95334,27.9,28.301,27.745,28.09,95334,0.0,1.0
2024-08-29,28.34,28.762,27.85,28.15,101140,28.34,28.762,27.85,28.15,101140,0.0,1.0
2024-08-30,28.95,29.02,28.38,28.56,107858,28.95,29.02,28.38,28.56,107858,0.0,1.0
2024-09-03,27.55,28.735,27.16,28.72,257195,27.55,28.735,27.16,28.72,257195,0.0,1.0
2024-09-04,26.19,27.27,26.08,27.27,226939,26.19,27.27,26.08,27.27,226939,0.0,1.0
2024-09-05,25.31,26.72,25.22,26.37,214850,25.31,26.72,25.22,26.37,214850,0.0,1.0
2024-09-06,24.78,25.94,24.72,25.22,139271,24.78,25.94,24.72,25.22,139271,0.0,1.0
2024-09-09,25.93,26.04,24.75,24.92,246992,25.93,26.04,24.75,24.92,246992,0.0,1.0
2024-09-10,25.89,26.34,25.72,26.15,139092,25.89,26.34,25.72,26.15,139092,0.0,1.0
2024-09-11,26.25,26.56,25.64,25.9,213691,26.25,26.56,25.64,25.9,213691,0.0,1.0
2024-09-12,27.47,27.58,25.95,26.39,231418,27.47,27.58,25.95,26.39,231418,0.0,1.0
2024-09-13,28.04,28.27,27.52,27.89,134845,28.04,28.27,27.52,27.89,134845,0.0,1.0
2024-09-16,28.56,28.58,27.87,28.16,282638,28.56,28.58,27.87,28.16,282638,0.0,1.0
2024-09-17,28.1,28.99,28.07,28.8,183686,28.1,28.99,28.07,28.8,183686,0.0,1.0
2024-09-18,27.98,28.78,27.9,28.04,109347,27.98,28.78,27.9,28.04,109347,0.0,1.0
2024-09-19,29.0,29.13,28.15,28.91,177849,29.0,29.13,28.15,28.91,177849,0.0,1.0
2024-09-20,28.37,29.1626,28.18,29.0,628528,28.37,29.1626,28.18,29.0,628528,0.0,1.0
2024-09-23,27.68,28.49,27.28,28.49,172308,27.68,28.49,27.28,28.49,172308,0.0,1.0
2024-09-24,28.06,28.34,27.805,27.94,168677,28.06,28.34,27.805,27.94,168677,0.0,1.0
2024-09-25,28.35,28.74,27.81,28.02,175474,28.35,28.74,27.81,28.02,175474,0.0,1.0
2024-09-26,28.59,28.815,28.29,28.72,172708,28.59,28.815,28.29,28.72,172708,0.0,1.0
2024-09-27,29.01,29.4,28.58,28.83,177318,29.01,29.4,28.58,28.83,177318,0.0,1.0
2024-09-30,28.2,28.975,27.76,28.8,367457,28.2,28.975,27.76,28.8,367457,0.0,1.0
2024-10-01,27.69,28.17,27.3,28.17,159959,27.69,28.17,27.3,28.17,159959,0.0,1.0
2024-10-02,27.16,27.95,27.13,27.48,197773,27.16,27.95,27.13,27.48,197773,0.0,1.0
2024-10-03,26.42,27.03,26.3352,26.9,139974,26.42,27.03,26.3352,26.9,139974,0.0,1.0
2024-10-04,27.67,27.75,26.55,27.0,139401,27.67,27.75,26.55,27.0,139401,0.0,1.0
2024-10-07,27.38,27.48,26.935,27.41,96755,27.38,27.48,26.935,27.41,96755,0.0,1.0
2024-10-08,27.36,27.53,27.1,27.49,123495,27.36,27.53,27.1,27.49,123495,0.0,1.0
2024-10-09,27.87,27.955,27.33,27.48,134525,27.87,27.955,27.33,27.48,134525,0.0,1.0
2024-10-10,27.4,27.81,27.29,27.54,180793,27.4,27.81,27.29,27.54,180793,0.0,1.0
2024-10-11,27.26,27.98,27.23,27.37,148290,27.26,27.98,27.23,27.37,148290,0.0,1.0
2024-10-14,27.03,27.43,26.71,27.22,116689,27.03,27.43,26.71,27.22,116689,0.0,1.0
2024-10-15,26.24,27.03,26.17,26.95,213526,26.24,27.03,26.17,26.95,213526,0.0,1.0
2024-10-16,26.58,26.79,26.335,26.57,170351,26.58,26.79,26.335,26.57,170351,0.0,1.0
2024-10-17,27.44,27.7,26.5843,26.7,168459,27.44,27.7,26.5843,26.7,168459,0.0,1.0
2024-10-18,26.86,27.46,26.46,27.46,129327,26.86,27.46,26.46,27.46,129327,0.0,1.0
2024-10-21,26.85,27.19,26.54,26.94,192913,26.85,27.19,26.54,26.94,192913,0.0,1.0
2024-10-22,26.18,26.9,26.18,26.72,117961,26.18,26.9,26.18,26.72,117961,0.0,1.0
2024-10-23,26.54,26.8,26.1,26.12,143694,26.54,26.8,26.1,26.12,143694,0.0,1.0
2024-10-24,26.48,27.24,26.45,26.63,199718,26.48,27.24,26.45,26.63,199718,0.0,1.0
2024-10-25,26.77,27.235,26.56,26.7,140032,26.77,27.235,26.56,26.7,140032,0.0,1.0
2024-10-28,26.31,27.41,26.08,27.04,191642,26.31,27.41,26.08,27.04,191642,0.0,1.0
2024-10-29,22.56,24.0,21.63,22.53,1002970,22.56,24.0,21.63,22.53,1002970,0.0,1.0
2024-10-30,24.59,24.845,22.425,22.56,709356,24.59,24.845,22.425,22.56,709356,0.0,1.0
2024-10-31,23.8,24.66,23.5,24.53,463894,23.8,24.66,23.5,24.53,463894,0.0,1.0
2024-11-01,23.47,24.66,23.13,23.95,312693,23.47,24.66,23.13,23.95,312693,0.0,1.0
2024-11-04,22.75,24.11,22.655,23.12,708792,22.75,24.11,22.655,23.12,708792,0.0,1.0
2024-11-05,22.76,23.16,22.46,22.66,397323,22.76,23.16,22.46,22.66,397323,0.0,1.0
2024-11-06,25.02,25.37,23.79,23.79,332511,25.02,25.37,23.79,23.79,332511,0.0,1.0
2024-11-07,25.29,25.67,24.74,25.13,302086,25.29,25.67,24.74,25.13,302086,0.0,1.0
2024-11-08,25.08,25.39,24.6101,25.16,241294,25.08,25.39,24.6101,25.16,241294,0.0,1.0
2024-11-11,25.61,25.95,24.68,25.09,264749,25.61,25.95,24.68,25.09,264749,0.0,1.0
2024-11-12,25.11,26.36,24.75,25.54,294359,25.11,26.36,24.75,25.54,294359,0.0,1.0
2024-11-13,25.74,26.19,24.81,24.81,345976,25.74,26.19,24.81,24.81,345976,0.0,1.0
2024-11-14,26.1,26.23,25.53,25.9,343592,26.1,26.23,25.53,25.9,343592,0.0,1.0
2024-11-15,27.2,27.42,25.83,26.15,476477,27.2,27.42,25.83,26.15,476477,0.0,1.0
2024-11-18,28.38,28.52,27.115,27.2,565523,28.38,28.52,27.115,27.2,565523,0.0,1.0
2024-11-19,29.69,29.92,27.62,27.91,554464,29.69,29.92,27.62,27.91,554464,0.0,1.0
2024-11-20,29.97,30.22,29.4411,29.79,554094,29.97,30.22,29.4411,29.79,554094,0.0,1.0
2024-11-21,30.2,30.86,29.33,30.0,288024,30.2,30.86,29.33,30.0,288024,0.0,1.0
2024-11-22,31.36,31.38,30.055,30.37,311067,31.36,31.38,30.055,30.37,311067,0.0,1.0
2024-11-25,32.99,33.52,31.505,31.62,458087,32.99,33.52,31.505,31.62,458087,0.0,1.0
2024-11-26,32.44,33.0,31.93,32.77,291354,32.44,33.0,31.93,32.77,291354,0.0,1.0
2024-11-27,31.88,32.73,31.23,32.73,234181,31.88,32.73,31.23,32.73,234181,0.0,1.0
2024-11-29,32.05,32.49,31.91,31.96,194674,32.05,32.49,31.91,31.96,194674,0.0,1.0
2024-12-02,32.03,32.82,31.765,32.06,310553,32.03,32.82,31.765,32.06,310553,0.0,1.0
2024-12-03,32.27,32.32,31.4212,32.09,246350,32.27,32.32,31.4212,32.09,246350,0.0,1.0
2024-12-04,32.79,33.0,31.77,32.17,265605,32.79,33.0,31.77,32.17,265605,0.0,1.0
2024-12-05,32.7,33.0,31.91,32.75,227277,32.7,33.0,31.91,32.75,227277,0.0,1.0
2024-12-06,32.74,32.97,32.32,32.97,259481,32.74,32.97,32.32,32.97,259481,0.0,1.0
2024-12-09,32.77,33.26,32.31,33.0,212970,32.77,33.26,32.31,33.0,212970,0.0,1.0
2024-12-10,33.66,34.25,32.3,32.8,359527,33.66,34.25,32.3,32.8,359527,0.0,1.0
2024-12-11,34.51,35.16,33.54,33.99,333653,34.51,35.16,33.54,33.99,333653,0.0,1.0
2024-12-12,32.72,34.845,32.71,34.51,349131,32.72,34.845,32.71,34.51,349131,0.0,1.0
2024-12-13,32.11,32.6383,31.84,32.53,197734,32.11,32.6383,31.84,32.53,197734,0.0,1.0
2024-12-16,31.8,32.58,31.56,32.05,264737,31.8,32.58,31.56,32.05,264737,0.0,1.0
2024-12-17,31.2,31.7886,30.92,31.56,213095,31.2,31.7886,30.92,31.56,213095,0.0,1.0
2024-12-18,29.19,31.46,29.145,31.3,289973,29.19,31.46,29.145,31.3,289973,0.0,1.0
2024-12-19,29.5,29.98,28.84,29.49,334420,29.5,29.98,28.84,29.49,334420,0.0,1.0
2024-12-20,29.49,30.29,29.02,29.02,306635,29.49,30.29,29.02,29.02,306635,0.0,1.0
2024-12-23,28.75,29.22,28.19,29.18,195295,28.75,29.22,28.19,29.18,195295,0.0,1.0
2024-12-24,29.31,29.33,28.52,28.83,95239,29.31,29.33,28.52,28.83,95239,0.0,1.0
2024-12-26,29.54,29.68,29.095,29.2,98705,29.54,29.68,29.095,29.2,98705,0.0,1.0
2024-12-27,29.47,29.53,28.75,29.41,132893,29.47,29.53,28.75,29.41,132893,0.0,1.0
2024-12-30,30.5,31.18,28.7,29.35,346440,30.5,31.18,28.7,29.35,346440,0.0,1.0
2024-12-31,30.23,30.6,30.075,30.59,266986,30.23,30.6,30.075,30.59,266986,0.0,1.0
2025-01-02,31.4,31.5,30.06,30.25,234384,31.4,31.5,30.06,30.25,234384,0.0,1.0
2025-01-03,31.61,32.26,31.075,31.44,253014,31.61,32.26,31.075,31.44,253014,0.0,1.0
2025-01-06,32.82,33.42,32.33,32.46,268377,32.82,33.42,32.33,32.46,268377,0.0,1.0
2025-01-07,32.16,33.4,31.51,32.92,240525,32.16,33.4,31.51,32.92,240525,0.0,1.0
2025-01-08,31.77,31.89,31.05,31.84,182095,31.77,31.89,31.05,31.84,182095,0.0,1.0
2025-01-10,31.05,31.39,30.47,30.99,285904,31.05,31.39,30.47,30.99,285904,0.0,1.0
2025-01-13,30.65,31.18,30.27,30.55,272903,30.65,31.18,30.27,30.55,272903,0.0,1.0
2025-01-14,31.27,31.6647,30.89,31.08,206032,31.27,31.6647,30.89,31.08,206032,0.0,1.0
2025-01-15,31.83,32.36,31.59,32.15,293135,31.83,32.36,31.59,32.15,293135,0.0,1.0
2025-01-16,32.15,32.225,31.58,31.87,156345,32.15,32.225,31.58,31.87,156345,0.0,1.0
2025-01-17,29.6,30.5,25.73,28.06,1753025,29.6,30.5,25.73,28.06,1753025,0.0,1.0
2025-01-21,30.78,31.06,29.81,29.81,453880,30.78,31.06,29.81,29.81,453880,0.0,1.0
2025-01-22,29.56,31.22,29.36,30.66,552491,29.56,31.22,29.36,30.66,552491,0.0,1.0
2025-01-23,30.43,30.535,28.68,29.37,252576,30.43,30.535,28.68,29.37,252576,0.0,1.0
2025-01-24,29.55,30.97,29.48,30.52,238271,29.55,30.97,29.48,30.52,238271,0.0,1.0
2025-01-27,28.37,29.26,28.34,28.5,271753,28.37,29.26,28.34,28.5,271753,0.0,1.0
2025-01-28,28.35,28.49,27.875,28.41,267715,28.35,28.49,27.875,28.41,267715,0.0,1.0
2025-01-29,28.94,29.27,27.79,28.32,231281,28.94,29.27,27.79,28.32,231281,0.0,1.0
2025-01-30,28.93,29.65,28.64,29.31,186642,28.93,29.65,28.64,29.31,186642,0.0,1.0
2025-01-31,28.32,29.24,28.15,29.04,235361,28.32,29.24,28.15,29.04,235361,0.0,1.0
2025-02-03,28.26,29.02,27.4,27.54,221254,28.26,29.02,27.4,27.54,221254,0.0,1.0
2025-02-04,28.11,28.505,27.675,28.12,216189,28.11,28.505,27.675,28.12,216189,0.0,1.0
2025-02-05,28.59,28.78,28.18,28.28,182077,28.59,28.78,28.18,28.28,182077,0.0,1.0
2025-02-06,28.47,28.965,28.44,28.94,169490,28.47,28.965,28.44,28.94,169490,0.0,1.0
2025-02-07,27.44,28.7,27.175,28.46,207620,27.44,28.7,27.175,28.46,207620,0.0,1.0
2025-02-10,27.18,27.875,27.08,27.6,186675,27.18,27.875,27.08,27.6,186675,0.0,1.0
2025-02-11,26.29,27.38,26.2,26.76,214968,26.29,27.38,26.2,26.76,214968,0.0,1.0
2025-02-12,25.7,26.355,25.6,25.73,187620,25.7,26.355,25.6,25.73,187620,0.0,1.0
2025-02-13,25.43,26.0484,25.39,25.94,119727,25.43,26.0484,25.39,25.94,119727,0.0,1.0
2025-02-14,24.27,26.075,24.13,25.78,286725,24.27,26.075,24.13,25.78,286725,0.0,1.0
2025-02-18,24.74,25.5,23.7601,24.31,278244,24.74,25.5,23.7601,24.31,278244,0.0,1.0
2025-02-19,24.92,25.285,24.68,24.68,185607,24.92,25.285,24.68,24.68,185607,0.0,1.0
2025-02-20,24.16,24.785,24.12,24.76,167642,24.16,24.785,24.12,24.76,167642,0.0,1.0
2025-02-21,23.0,24.63,22.97,24.63,215051,23.0,24.63,22.97,24.63,215051,0.0,1.0
2025-02-24,22.65,23.27,22.59,23.27,401880,22.65,23.27,22.59,23.27,401880,0.0,1.0
2025-02-25,24.51,26.09,23.31,24.35,753515,24.51,26.09,23.31,24.35,753515,0.0,1.0
2025-02-26,24.52,25.89,24.45,24.75,464037,24.52,25.89,24.45,24.75,464037,0.0,1.0
2025-02-27,25.18,25.803,24.83,25.21,307017,25.18,25.803,24.83,25.21,307017,0.0,1.0
2025-02-28,24.88,25.24,24.7437,24.96,269947,24.88,25.24,24.7437,24.96,269947,0.0,1.0
2025-03-03,24.32,24.9763,24.09,24.88,239198,24.32,24.9763,24.09,24.88,239198,0.0,1.0
2025-03-04,24.32,24.48,23.22,23.82,282990,24.32,24.48,23.22,23.82,282990,0.0,1.0
2025-03-05,24.78,24.83,24.0,24.12,227842,24.78,24.83,24.0,24.12,227842,0.0,1.0
2025-03-06,24.5,24.76,24.0,24.17,181825,24.5,24.76,24.0,24.17,181825,0.0,1.0
2025-03-07,24.24,24.4999,23.59,24.26,194133,24.24,24.4999,23.59,24.26,194133,0.0,1.0
2025-03-10,23.23,23.95,22.77,23.89,268119,23.23,23.95,22.77,23.89,268119,0.0,1.0
2025-03-11,22.94,23.735,22.3411,23.34,332658,22.94,23.735,22.3411,23.34,332658,0.0,1.0
2025-03-12,23.35,23.85,22.9,23.2,200452,23.35,23.85,22.9,23.2,200452,0.0,1.0
2025-03-13,22.88,23.4,22.33,23.37,194963,22.88,23.4,22.33,23.37,194963,0.0,1.0
2025-03-14,23.25,23.41,22.89,23.14,179811,23.25,23.41,22.89,23.14,179811,0.0,1.0
2025-03-17,23.5,23.9,23.205,23.44,144115,23.5,23.9,23.205,23.44,144115,0.0,1.0
2025-03-18,23.48,23.69,23.08,23.37,158675,23.48,23.69,23.08,23.37,158675,0.0,1.0
2025-03-19,24.22,24.575,23.1,23.4,218600,24.22,24.575,23.1,23.4,218600,0.0,1.0
2025-03-20,23.9,24.49,23.84,23.98,109914,23.9,24.49,23.84,23.98,109914,0.0,1.0
2025-03-21,24.31,24.44,23.27,23.8,786976,24.31,24.44,23.27,23.8,786976,0.0,1.0
2025-03-24,25.14,25.32,24.7,24.74,227097,25.14,25.32,24.7,24.74,227097,0.0,1.0
2025-03-25,24.12,24.9,23.42,24.9,327036,24.12,24.9,23.42,24.9,327036,0.0,1.0
2025-03-26,24.16,24.21,23.61,24.12,222527,24.16,24.21,23.61,24.12,222527,0.0,1.0
2025-03-27,24.56,24.77,23.26,24.13,284737,24.56,24.77,23.26,24.13,284737,0.0,1.0
2025-03-28,23.7,24.6,23.57,24.47,282590,23.7,24.6,23.57,24.47,282590,0.0,1.0
2025-03-31,22.8,23.2,22.4408,23.04,767989,22.8,23.2,22.4408,23.04,767989,0.0,1.0
2025-04-01,23.09,23.605,22.57,22.85,337822,23.09,23.605,22.57,22.85,337822,0.0,1.0
2025-04-02,21.35,22.985,21.33,22.55,430724,21.35,22.985,21.33,22.55,430724,0.0,1.0
2025-04-03,20.01,20.67,19.67,20.3,413418,20.01,20.67,19.67,20.3,413418,0.0,1.0
2025-04-04,19.8,19.84,18.4377,19.13,528244,19.8,19.84,18.4377,19.13,528244,0.0,1.0
2025-04-07,19.37,20.76,18.655,19.17,333085,19.37,20.76,18.655,19.17,333085,0.0,1.0
2025-04-08,19.15,20.9996,18.9,20.34,240645,19.15,20.9996,18.9,20.34,240645,0.0,1.0
2025-04-09,20.69,21.035,18.91,19.48,358810,20.69,21.035,18.91,19.48,358810,0.0,1.0
2025-04-10,19.91,20.515,19.45,20.01,215120,19.91,20.515,19.45,20.01,215120,0.0,1.0
2025-04-11,20.36,20.43,19.4,19.91,161049,20.36,20.43,19.4,19.91,161049,0.0,1.0
2025-04-14,20.56,21.0542,20.0,20.73,229908,20.56,21.0542,20.0,20.73,229908,0.0,1.0
2025-04-15,20.47,20.8,19.92,20.43,176202,20.47,20.8,19.92,20.43,176202,0.0,1.0
2025-04-16,19.7,20.87,19.515,20.46,421126,19.7,20.87,19.515,20.46,421126,0.0,1.0
2025-04-17,19.36,20.27,19.01,19.68,300543,19.36,20.27,19.01,19.68,300543,0.0,1.0
2025-04-21,17.97,19.07,17.5679,19.07,243275,17.97,19.07,17.5679,19.07,243275,0.0,1.0
2025-04-22,18.77,19.11,18.05,18.24,239665,18.77,19.11,18.05,18.24,239665,0.0,1.0
2025-04-23,18.71,19.93,18.69,19.46,310075,18.71,19.93,18.69,19.46,310075,0.0,1.0
2025-04-24,19.4,19.485,18.65,18.83,209151,19.4,19.485,18.65,18.83,209151,0.0,1.0
2025-04-25,19.93,19.96,18.7219,19.22,243495,19.93,19.96,18.7219,19.22,243495,0.0,1.0
2025-04-28,19.2,20.189538,19.15,19.99,323851,19.2,20.189538,19.15,19.99,323851,0.0,1.0
2025-04-29,22.34,23.51,21.0,21.47,776668,22.34,23.51,21.0,21.47,776668,0.0,1.0
2025-04-30,23.79,24.13,21.975,22.73,609304,23.79,24.13,21.975,22.73,609304,0.0,1.0
2025-05-01,24.41,24.63,23.31,23.71,419845,24.41,24.63,23.31,23.71,419845,0.0,1.0
2025-05-02,25.92,26.18,24.66,24.84,533393,25.92,26.18,24.66,24.84,533393,0.0,1.0
2025-05-05,25.36,26.15,25.15,25.73,420654,25.36,26.15,25.15,25.73,420654,0.0,1.0
2025-05-06,25.43,25.985,24.79,25.15,252363,25.43,25.985,24.79,25.15,252363,0.0,1.0
2025-05-07,25.42,25.65,24.76971,25.39,254359,25.42,25.65,24.76971,25.39,254359,0.0,1.0
2025-05-08,25.5,25.935,25.03,25.74,209440,25.5,25.935,25.03,25.74,209440,0.0,1.0
2025-05-09,25.01,25.66,24.71,25.59,169094,25.01,25.66,24.71,25.59,169094,0.0,1.0
2025-05-12,25.67,26.225,25.18,25.96,176516,25.67,26.225,25.18,25.96,176516,0.0,1.0
2025-05-13,26.33,26.3789,25.23,25.23,168382,26.33,26.3789,25.23,25.23,168382,0.0,1.0
2025-05-14,26.25,26.465,25.58,26.29,260239,26.25,26.465,25.58,26.29,260239,0.0,1.0
2025-05-15,26.28,26.555,26.145,26.2,189700,26.28,26.555,26.145,26.2,189700,0.0,1.0
2025-05-16,26.84,27.03,26.28,26.28,167389,26.84,27.03,26.28,26.28,167389,0.0,1.0
2025-05-19,27.28,27.31,25.915,26.33,166344,27.28,27.31,25.915,26.33,166344,0.0,1.0
2025-05-20,27.8,27.88,27.11,27.43,247290,27.8,27.88,27.11,27.43,247290,0.0,1.0
2025-05-21,27.25,28.13,26.84,27.41,294946,27.25,28.13,26.84,27.41,294946,0.0,1.0
2025-05-22,27.34,27.55,26.83,26.94,146782,27.34,27.55,26.83,26.94,146782,0.0,1.0
2025-05-23,27.31,27.525,26.765,26.88,157806,27.31,27.525,26.765,26.88,157806,0.0,1.0
2025-05-27,28.48,28.565,27.49,27.55,176909,28.48,28.565,27.49,27.55,176909,0.0,1.0
2025-05-28,28.23,28.69,27.97,28.56,159754,28.23,28.69,27.97,28.56,159754,0.0,1.0
2025-05-29,27.34,28.385,27.27,28.23,180753,27.34,28.385,27.27,28.23,180753,0.0,1.0
2025-05-30,26.89,27.2913,26.825,27.19,310750,26.89,27.2913,26.825,27.19,310750,0.0,1.0
2025-06-02,27.06,27.09,26.27,26.9,217568,27.06,27.09,26.27,26.9,217568,0.0,1.0
2025-06-03,27.78,27.99,27.02,27.14,223700,27.78,27.99,27.02,27.14,223700,0.0,1.0
2025-06-04,26.72,27.98,26.7,27.91,184461,26.72,27.98,26.7,27.91,184461,0.0,1.0
2025-06-05,26.76,27.42,26.28,26.9,316559,26.76,27.42,26.28,26.9,316559,0.0,1.0
2025-06-06,26.19,27.19,26.14,27.19,232172,26.19,27.19,26.14,27.19,232172,0.0,1.0
2025-06-09,27.2,27.42,25.96,26.32,356780,27.2,27.42,25.96,26.32,356780,0.0,1.0
2025-06-10,26.74,27.35,26.32,27.26,157366,26.74,27.35,26.32,27.26,157366,0.0,1.0
2025-06-11,27.14,27.22,26.6,26.85,265389,27.14,27.22,26.6,26.85,265389,0.0,1.0
2025-06-12,27.87,28.205,26.93,26.93,224132,27.87,28.205,26.93,26.93,224132,0.0,1.0
2025-06-13,27.75,27.98,26.78,27.26,358338,27.75,27.98,26.78,27.26,358338,0.0,1.0
2025-06-16,29.3,29.46,27.91,28.08,372814,29.3,29.46,27.91,28.08,372814,0.0,1.0
2025-06-17,29.8,29.91,28.74,28.96,391106,29.8,29.91,28.74,28.96,391106,0.0,1.0
2025-06-18,29.36,30.56,29.06,29.8,389372,29.36,30.56,29.06,29.8,389372,0.0,1.0
2025-06-20,28.49,29.68,28.18,29.68,314337,28.49,29.68,28.18,29.68,314337,0.0,1.0
2025-06-23,28.91,28.91,27.5,28.27,174392,28.91,28.91,27.5,28.27,174392,0.0,1.0
2025-06-24,29.37,29.5,28.98,29.3,244744,29.37,29.5,28.98,29.3,244744,0.0,1.0
2025-06-25,29.24,29.55,28.95,29.32,169250,29.24,29.55,28.95,29.32,169250,0.0,1.0
2025-06-26,30.06,30.16,29.1425,29.24,279033,30.06,30.16,29.1425,29.24,279033,0.0,1.0
2025-06-27,29.6,30.16,29.5001,30.05,422265,29.6,30.16,29.5001,30.05,422265,0.0,1.0
2025-06-30,28.31,29.675,28.01,29.59,374300,28.31,29.675,28.01,29.59,374300,0.0,1.0
2025-07-01,28.75,29.2,28.26,28.26,334594,28.75,29.2,28.26,28.26,334594,0.0,1.0
2025-07-02,29.11,29.155,28.52,28.8,186924,29.11,29.155,28.52,28.8,186924,0.0,1.0
2025-07-03,30.0,30.21,28.68,29.2,126410,30.0,30.21,28.68,29.2,126410,0.0,1.0
2025-07-07,29.79,30.255,29.62,29.62,243161,29.79,30.255,29.62,29.62,243161,0.0,1.0
2025-07-08,29.61,30.17,29.49,29.92,178067,29.61,30.17,29.49,29.92,178067,0.0,1.0
2025-07-09,30.92,31.12,29.6782,29.83,283376,30.92,31.12,29.6782,29.83,283376,0.0,1.0
2025-07-10,30.76,31.37,29.71,30.74,236776,30.76,31.37,29.71,30.74,236776,0.0,1.0
2025-07-11,30.66,30.91,30.32,30.59,154395,30.66,30.91,30.32,30.59,154395,0.0,1.0
2025-07-14,30.36,30.79,30.14,30.51,133032,30.36,30.79,30.14,30.51,133032,0.0,1.0
2025-07-15,30.05,31.015,30.0183,30.63,132632,30.05,31.015,30.0183,30.63,132632,0.0,1.0
2025-07-16,31.69,31.84,29.84,30.32,279112,31.69,31.84,29.84,30.32,279112,0.0,1.0
2025-07-17,31.97,32.23,30.77,31.71,277683,31.97,32.23,30.77,31.71,277683,0.0,1.0
2025-07-18,32.0,32.435,31.98,32.21,192267,32.0,32.435,31.98,32.21,192267,0.0,1.0
2025-07-21,31.55,32.12,31.475,32.03,123840,31.55,32.12,31.475,32.03,123840,0.0,1.0
2025-07-22,32.11,32.465,31.0,31.54,271980,32.11,32.465,31.0,31.54,271980,0.0,1.0
2025-07-23,33.84,34.05,32.07,32.47,243614,33.84,34.05,32.07,32.47,243614,0.0,1.0
2025-07-24,33.88,34.08,33.0401,33.64,148131,33.88,34.08,33.0401,33.64,148131,0.0,1.0
2025-07-25,34.63,34.85,33.085,33.92,203635,34.63,34.85,33.085,33.92,203635,0.0,1.0
2025-07-28,34.71,34.85,33.8195,34.85,435222,34.71,34.85,33.8195,34.85,435222,0.0,1.0
2025-07-29,40.35,41.05,37.15,38.9,1020416,40.35,41.05,37.15,38.9,1020416,0.0,1.0
2025-07-30,43.53,43.8,40.41,41.025,1001101,43.53,43.8,40.41,41.025,1001101,0.0,1.0
2025-07-31,44.95,44.97,42.49,43.53,772781,44.95,44.97,42.49,43.53,772781,0.0,1.0
2025-08-01,45.13,46.065,41.7221,43.31,888291,45.13,46.065,41.7221,43.31,888291,0.0,1.0
2025-08-04,44.84,45.77,43.4,45.14,944277,44.84,45.77,43.4,45.14,944277,0.0,1.0
2025-08-05,45.6,45.8,43.66,45.0,482428,45.6,45.8,43.66,45.0,482428,0.0,1.0
2025-08-06,45.48,45.77,44.565,45.42,251147,45.48,45.77,44.565,45.42,251147,0.0,1.0
2025-08-07,44.02,45.805,43.055,45.67,492155,44.02,45.805,43.055,45.67,492155,0.0,1.0
2025-08-08,43.93,44.495,42.9,44.21,415785,43.93,44.495,42.9,44.21,415785,0.0,1.0
2025-08-11,44.42,44.675,43.335,44.02,289092,44.42,44.675,43.335,44.02,289092,0.0,1.0
2025-08-12,46.95,47.4,43.97,44.56,348504,46.95,47.4,43.97,44.56,348504,0.0,1.0
2025-08-13,46.05,47.39,44.67,47.14,497304,46.05,47.39,44.67,47.14,497304,0.0,1.0
2025-08-14,44.65,45.8,44.6,45.8,309169,44.65,45.8,44.6,45.8,309169,0.0,1.0
2025-08-15,44.61,44.71,43.71,44.71,472623,44.61,44.71,43.71,44.71,472623,0.0,1.0
2025-08-18,46.58,46.6,44.36,44.89,365285,46.58,46.6,44.36,44.89,365285,0.0,1.0
2025-08-19,44.73,46.5634,44.43,46.39,454747,44.73,46.5634,44.43,46.39,454747,0.0,1.0
2025-08-20,45.21,45.295,43.82,44.54,254801,45.21,45.295,43.82,44.54,254801,0.0,1.0
2025-08-21,46.59,46.73,44.94,45.67,261764,46.59,46.73,44.94,45.67,261764,0.0,1.0
2025-08-22,47.98,48.31,46.24,46.75,276894,47.98,48.31,46.24,46.75,276894,0.0,1.0
2025-08-25,47.535,47.9572,45.241,47.95,150781,47.535,47.9572,45.241,47.95,150781,0.0,1.0
2025-08-26,48.09,48.585,47.49,47.87,360138,48.09,48.585,47.49,47.87,360138,0.0,1.0
2025-08-27,46.8,48.05,46.44,47.76,389778,46.8,48.05,46.44,47.76,389778,0.0,1.0
2025-08-28,46.69,47.46,46.63,46.89,459065,46.69,47.46,46.63,46.89,459065,0.0,1.0
2025-08-29,45.59,46.54,42.78,46.54,709235,45.59,46.54,42.78,46.54,709235,0.0,1.0
2025-09-02,45.52,46.98,43.9,44.31,941090,45.52,46.98,43.9,44.31,941090,0.0,1.0
2025-09-03,46.43,47.28,45.48,45.7,521919,46.43,47.28,45.48,45.7,521919,0.0,1.0
2025-09-04,48.77,49.44,46.595,46.77,501068,48.77,49.44,46.595,46.77,501068,0.0,1.0
2025-09-05,47.17,50.0,46.17,49.0,620195,47.17,50.0,46.17,49.0,620195,0.0,1.0
2025-09-08,45.12,47.96,45.0,47.5,468051,45.12,47.96,45.0,47.5,468051,0.0,1.0
2025-09-09,45.28,45.57,44.22,45.03,726430,45.28,45.57,44.22,45.03,726430,0.0,1.0
2025-09-10,47.15,47.15,45.5101,45.95,472073,47.15,47.15,45.5101,45.95,472073,0.0,1.0
2025-09-11,47.66,48.4,47.33,47.52,220903,47.66,48.4,47.33,47.52,220903,0.0,1.0
2025-09-12,48.13,48.45,47.115,47.58,385654,48.13,48.45,47.115,47.58,385654,0.0,1.0
2025-09-15,49.33,50.41,47.63,48.02,434391,49.33,50.41,47.63,48.02,434391,0.0,1.0
2025-09-16,50.68,50.97,48.0903,49.17,505433,50.68,50.97,48.0903,49.17,505433,0.0,1.0
2025-09-17,49.05,52.46,48.77,50.47,985946,49.05,52.46,48.77,50.47,985946,0.0,1.0
2025-09-18,51.15,52.045,48.81,49.1,535159,51.15,52.045,48.81,49.1,535159,0.0,1.0
2025-09-19,48.89,51.38,48.73,51.08,1728660,48.89,51.38,48.73,51.08,1728660,0.0,1.0
2025-09-22,50.53,50.75,48.15,48.89,426362,50.53,50.75,48.15,48.89,426362,0.0,1.0
2025-09-23,51.03,51.73,49.77,50.02,514052,51.03,51.73,49.77,50.02,514052,0.0,1.0
2025-09-24,49.89,51.625,49.73,50.91,392269,49.89,51.625,49.73,50.91,392269,0.0,1.0
2025-09-25,49.7,49.89,48.52,49.08,759150,49.7,49.89,48.52,49.08,759150,0.0,1.0
2025-09-26,49.26,49.975,48.4055,49.66,569576,49.26,49.975,48.4055,49.66,569576,0.0,1.0
2025-09-29,50.28,50.55,49.44,49.94,618658,50.28,50.55,49.44,49.94,618658,0.0,1.0
2025-09-30,51.2,51.64,49.79,50.19,939593,51.2,51.64,49.79,50.19,939593,0.0,1.0
2025-10-01,51.91,52.65,50.065,50.45,610348,51.91,52.65,50.065,50.45,610348,0.0,1.0
2025-10-02,51.49,52.7799,50.81,52.12,390202,51.49,52.7799,50.81,52.12,390202,0.0,1.0
2025-10-03,50.28,51.68,49.7,51.49,419787,50.28,51.68,49.7,51.49,419787,0.0,1.0
2025-10-06,53.1,53.39,50.3,50.76,437109,53.1,53.39,50.3,50.76,437109,0.0,1.0
2025-10-07,50.99,53.875,50.6,53.0,534746,50.99,53.875,50.6,53.0,534746,0.0,1.0
2025-10-08,52.03,52.52,50.67,51.5,489176,52.03,52.52,50.67,51.5,489176,0.0,1.0
2025-10-09,50.01,52.28,49.92,52.03,282396,50.01,52.28,49.92,52.03,282396,0.0,1.0
2025-10-10,49.815,51.46,49.31,49.94,542723,49.815,51.46,49.31,49.94,542723,0.0,1.0
2025-10-13,48.52,51.35,48.03,50.78,584244,48.52,51.35,48.03,50.78,584244,0.0,1.0
2025-10-14,47.86,49.015,47.28,47.71,967154,47.86,49.015,47.28,47.71,967154,0.0,1.0
2025-10-15,52.525,52.68,48.19,48.19,847288,52.525,52.68,48.19,48.19,847288,0.0,1.0
2025-10-16,50.92,53.265,50.85,52.69,494170,50.92,53.265,50.85,52.69,494170,0.0,1.0
2025-10-17,48.88,50.66,48.31,50.26,299676,48.88,50.66,48.31,50.26,299676,0.0,1.0
2025-10-20,50.21,50.47,49.2432,50.3,313799,50.21,50.47,49.2432,50.3,313799,0.0,1.0
2025-10-21,50.43,51.25,49.555,50.25,375292,50.43,51.25,49.555,50.25,375292,0.0,1.0
2025-10-22,49.0,50.95,48.11,50.46,583649,49.0,50.95,48.11,50.46,583649,0.0,1.0
2025-10-23,50.85,51.48,49.08,49.08,512778,50.85,51.48,49.08,49.08,512778,0.0,1.0
2025-10-24,52.16,52.72,51.06,51.75,394240,52.16,52.72,51.06,51.75,394240,0.0,1.0
2025-10-27,53.355,53.51,50.85,52.5,749379,53.355,53.51,50.85,52.5,749379,0.0,1.0
2025-10-28,48.5,51.78,42.82,43.805,2026565,48.5,51.78,42.82,43.805,2026565,0.0,1.0
2025-10-29,48.04,51.73,47.11,48.49,1071450,48.04,51.73,47.11,48.49,1071450,0.0,1.0
2025-10-30,47.95,48.61,47.08,47.59,616918,47.95,48.61,47.08,47.59,616918,0.0,1.0
2025-10-31,48.89,49.72,47.6401,48.1,466753,48.89,49.72,47.6401,48.1,466753,0.0,1.0
2025-11-03,52.0,52.4,48.115,49.11,491284,52.0,52.4,48.115,49.11,491284,0.0,1.0
2025-11-04,53.63,54.06,50.555,51.08,596088,53.63,54.06,50.555,51.08,596088,0.0,1.0
2025-11-05,55.5,56.19,53.54,53.67,665318,55.5,56.19,53.54,53.67,665318,0.0,1.0
2025-11-06,53.62,55.915,53.42,55.58,354834,53.62,55.915,53.42,55.58,354834,0.0,1.0
2025-11-07,53.3,53.66,51.2,52.539,276014,53.3,53.66,51.2,52.539,276014,0.0,1.0
2025-11-10,54.2,55.26,53.19,53.52,271457,54.2,55.26,53.19,53.52,271457,0.0,1.0
2025-11-11,53.82,54.41,52.96,54.0,232609,53.82,54.41,52.96,54.0,232609,0.0,1.0
2025-11-12,51.88,54.16,51.705,53.97,387770,51.88,54.16,51.705,53.97,387770,0.0,1.0
2025-11-13,49.27,51.75,49.01,51.62,339012,49.27,51.75,49.01,51.62,339012,0.0,1.0
2025-11-14,49.49,49.7,47.91,48.39,383199,49.49,49.7,47.91,48.39,383199,0.0,1.0
2025-11-17,47.44,50.3,47.1,49.72,500085,47.44,50.3,47.1,49.72,500085,0.0,1.0
2025-11-18,48.55,48.81,45.81,47.03,489669,48.55,48.81,45.81,47.03,489669,0.0,1.0
2025-11-19,50.745,51.5,48.505,48.8,327399,50.745,51.5,48.505,48.8,327399,0.0,1.0
2025-11-20,49.665,53.11,49.17,51.99,557010,49.665,53.11,49.17,51.99,557010,0.0,1.0
2025-11-21,50.165,50.995,49.0979,49.69,462812,50.165,50.995,49.0979,49.69,462812,0.0,1.0
2025-11-24,51.44,52.02,49.41,50.25,247346,51.44,52.02,49.41,50.25,247346,0.0,1.0
2025-11-25,51.51,51.685,50.27,51.62,203731,51.51,51.685,50.27,51.62,203731,0.0,1.0
2025-11-26,51.92,52.09,51.3675,51.68,221826,51.92,52.09,51.3675,51.68,221826,0.0,1.0