date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-01-16,5.5,5.75,5.5,5.75,36200,5.27370293041629,5.51341669998067,5.27370293041629,5.51341669998067,37753.3590016387,0.0,1.0
1990-01-17,5.5,5.5,5.375,5.5,35600,5.27370293041629,5.27370293041629,5.1538460456341,5.27370293041629,37127.6127198435,0.0,1.0
1990-01-18,5.375,5.625,5.375,5.5,16400,5.1538460456341,5.39355981519848,5.1538460456341,5.27370293041629,17103.7317023998,0.0,1.0
1990-01-19,5.375,5.5,5.375,5.5,54000,5.1538460456341,5.27370293041629,5.1538460456341,5.27370293041629,56317.1653615604,0.0,1.0
1990-01-22,5.75,5.75,5.5,5.5,43300,5.51341669998067,5.51341669998067,5.27370293041629,5.27370293041629,45158.0233362142,0.0,1.0
1990-01-23,5.875,5.875,5.75,5.75,49600,5.63327358476286,5.63327358476286,5.51341669998067,5.51341669998067,51728.3592950629,0.0,1.0
1990-01-24,5.75,6.125,5.75,6.0,112400,5.51341669998067,5.87298735432724,5.51341669998067,5.75313046954505,117223.136789618,0.0,1.0
1990-01-25,6.0,6.0,5.75,5.75,21000,5.75313046954505,5.75313046954505,5.51341669998067,5.51341669998067,21901.119862829,0.0,1.0
1990-01-26,5.875,6.0,5.875,6.0,58200,5.63327358476286,5.75313046954505,5.63327358476286,5.75313046954505,60697.3893341262,0.0,1.0
1990-01-29,5.875,5.875,5.75,5.875,40000,5.63327358476286,5.63327358476286,5.51341669998067,5.63327358476286,41716.418786341,0.0,1.0
1990-01-30,5.875,5.875,5.75,5.75,117700,5.63327358476286,5.63327358476286,5.51341669998067,5.51341669998067,122750.562278808,0.0,1.0
1990-01-31,5.75,5.875,5.625,5.875,21300,5.51341669998067,5.63327358476286,5.39355981519848,5.63327358476286,22213.9930037266,0.0,1.0
1990-02-01,5.875,5.875,5.625,5.75,21000,5.63327358476286,5.63327358476286,5.39355981519848,5.51341669998067,21901.119862829,0.0,1.0
1990-02-02,5.875,5.875,5.75,5.75,13800,5.63327358476286,5.63327358476286,5.51341669998067,5.51341669998067,14392.1644812877,0.0,1.0
1990-02-05,5.875,6.0,5.75,5.75,42300,5.63327358476286,5.75313046954505,5.51341669998067,5.51341669998067,44115.1128665556,0.0,1.0
1990-02-06,5.875,6.0,5.75,5.75,58200,5.63327358476286,5.75313046954505,5.51341669998067,5.51341669998067,60697.3893341262,0.0,1.0
1990-02-07,5.75,6.125,5.75,5.875,225100,5.51341669998067,5.87298735432724,5.51341669998067,5.63327358476286,234759.146720134,0.0,1.0
1990-02-08,5.75,5.875,5.75,5.75,14100,5.51341669998067,5.63327358476286,5.51341669998067,5.51341669998067,14705.0376221852,0.0,1.0
1990-02-09,5.875,6.0,5.75,5.75,98600,5.63327358476286,5.75313046954505,5.51341669998067,5.51341669998067,102830.972308331,0.0,1.0
1990-02-12,6.0,6.0,5.875,5.875,103600,5.75313046954505,5.75313046954505,5.63327358476286,5.63327358476286,108045.524656623,0.0,1.0
1990-02-13,6.0,6.0,5.75,6.0,126800,5.75313046954505,5.75313046954505,5.51341669998067,5.75313046954505,132241.047552701,0.0,1.0
1990-02-14,5.75,5.875,5.75,5.75,31000,5.51341669998067,5.63327358476286,5.51341669998067,5.51341669998067,32330.2245594143,0.0,1.0
1990-02-15,5.625,5.875,5.5,5.875,65300,5.39355981519848,5.63327358476286,5.27370293041629,5.63327358476286,68102.0536687018,0.0,1.0
1990-02-16,5.75,5.75,5.625,5.625,49500,5.51341669998067,5.51341669998067,5.39355981519848,5.39355981519848,51624.068248097,0.0,1.0
1990-02-20,5.625,5.875,5.625,5.75,13300,5.39355981519848,5.63327358476286,5.39355981519848,5.51341669998067,13870.7092464584,0.0,1.0
1990-02-21,5.75,5.875,5.625,5.875,32300,5.51341669998067,5.63327358476286,5.39355981519848,5.63327358476286,33686.0081699704,0.0,1.0
1990-02-22,5.75,5.875,5.625,5.75,26100,5.51341669998067,5.63327358476286,5.39355981519848,5.51341669998067,27219.9632580875,0.0,1.0
1990-02-23,5.625,5.75,5.625,5.75,47700,5.39355981519848,5.51341669998067,5.39355981519848,5.51341669998067,49746.8294027117,0.0,1.0
1990-02-26,5.5,5.625,5.375,5.5,52000,5.27370293041629,5.39355981519848,5.1538460456341,5.27370293041629,54231.3444222434,0.0,1.0
1990-02-27,5.5,5.75,5.5,5.5,46000,5.27370293041629,5.51341669998067,5.27370293041629,5.27370293041629,47973.8816042922,0.0,1.0
1990-02-28,5.75,5.75,5.625,5.625,64700,5.51341669998067,5.51341669998067,5.39355981519848,5.39355981519848,67476.3073869066,0.0,1.0
1990-03-01,5.625,5.75,5.625,5.75,46100,5.39355981519848,5.51341669998067,5.39355981519848,5.51341669998067,48078.172651258,0.0,1.0
1990-03-02,5.625,5.75,5.625,5.625,30800,5.39355981519848,5.51341669998067,5.39355981519848,5.39355981519848,32121.6424654826,0.0,1.0
1990-03-05,5.625,5.75,5.5,5.75,43200,5.39355981519848,5.51341669998067,5.27370293041629,5.51341669998067,45053.7322892483,0.0,1.0
1990-03-06,5.5,5.625,5.5,5.625,13500,5.27370293041629,5.39355981519848,5.27370293041629,5.39355981519848,14079.2913403901,0.0,1.0
1990-03-07,5.625,5.625,5.5,5.5,28300,5.39355981519848,5.39355981519848,5.27370293041629,5.27370293041629,29514.3662913363,0.0,1.0
1990-03-08,5.5,5.625,5.5,5.5,9900,5.27370293041629,5.39355981519848,5.27370293041629,5.27370293041629,10324.8136496194,0.0,1.0
1990-03-09,5.5,5.625,5.5,5.5,20000,5.27370293041629,5.39355981519848,5.27370293041629,5.27370293041629,20858.2093931705,0.0,1.0
1990-03-12,5.5,5.625,5.375,5.625,20800,5.27370293041629,5.39355981519848,5.1538460456341,5.39355981519848,21692.5377688974,0.0,1.0
1990-03-13,5.5,5.625,5.5,5.5,35600,5.27370293041629,5.39355981519848,5.27370293041629,5.27370293041629,37127.6127198435,0.0,1.0
1990-03-14,5.5,5.625,5.5,5.5,6100,5.27370293041629,5.39355981519848,5.27370293041629,5.27370293041629,6361.75386491701,0.0,1.0
1990-03-15,5.625,5.625,5.375,5.5,32600,5.39355981519848,5.39355981519848,5.1538460456341,5.27370293041629,33998.881310868,0.0,1.0
1990-03-16,5.625,5.625,5.5,5.625,18000,5.39355981519848,5.39355981519848,5.27370293041629,5.39355981519848,18772.3884538535,0.0,1.0
1990-03-19,5.625,5.625,5.5,5.5,11600,5.39355981519848,5.39355981519848,5.27370293041629,5.27370293041629,12097.7614480389,0.0,1.0
1990-03-20,5.5,5.625,5.5,5.625,72000,5.27370293041629,5.39355981519848,5.27370293041629,5.39355981519848,75089.5538154139,0.0,1.0
1990-03-21,5.375,5.625,5.375,5.5,110500,5.1538460456341,5.39355981519848,5.1538460456341,5.27370293041629,115241.606897267,0.0,1.0
1990-03-22,5.5,5.625,5.375,5.5,64700,5.27370293041629,5.39355981519848,5.1538460456341,5.27370293041629,67476.3073869067,0.0,1.0
1990-03-23,5.5,5.5,5.375,5.5,20300,5.27370293041629,5.27370293041629,5.1538460456341,5.27370293041629,21171.0825340681,0.0,1.0
1990-03-26,5.375,5.5,5.125,5.25,117500,5.1538460456341,5.27370293041629,4.91413227606973,5.03398916085192,122541.980184877,0.0,1.0
1990-03-27,5.25,5.375,5.125,5.375,18200,5.03398916085192,5.1538460456341,4.91413227606973,5.1538460456341,18980.9705477852,0.0,1.0
1990-03-28,5.375,5.375,5.25,5.375,13400,5.1538460456341,5.1538460456341,5.03398916085192,5.1538460456341,13975.0002934243,0.0,1.0
1990-03-29,5.25,5.375,5.25,5.375,20900,5.03398916085192,5.1538460456341,5.03398916085192,5.1538460456341,21796.8288158632,0.0,1.0
1990-03-30,5.25,5.25,5.125,5.125,5800,5.03398916085192,5.03398916085192,4.91413227606973,4.91413227606973,6048.88072401944,0.0,1.0
1990-04-02,5.125,5.25,5.125,5.125,18700,4.91413227606973,5.03398916085192,4.91413227606973,4.91413227606973,19502.4257826144,0.0,1.0
1990-04-03,5.125,5.25,5.125,5.25,9300,4.91413227606973,5.03398916085192,4.91413227606973,5.03398916085192,9699.06736782428,0.0,1.0
1990-04-04,5.25,5.25,5.125,5.25,17700,5.03398916085192,5.03398916085192,4.91413227606973,5.03398916085192,18459.5153129559,0.0,1.0
1990-04-05,5.25,5.25,5.125,5.125,2800,5.03398916085192,5.03398916085192,4.91413227606973,4.91413227606973,2920.14931504387,0.0,1.0
1990-04-06,5.25,5.25,5.25,5.25,6100,5.03398916085192,5.03398916085192,5.03398916085192,5.03398916085192,6361.753864917,0.0,1.0
1990-04-09,5.0,5.25,5.0,5.25,24000,4.79427539128754,5.03398916085192,4.79427539128754,5.03398916085192,25029.8512718046,0.0,1.0
1990-04-10,5.0,5.0,5.0,5.0,8200,4.79427539128754,4.79427539128754,4.79427539128754,4.79427539128754,8551.86585119991,0.0,1.0
1990-04-11,5.0,5.125,5.0,5.0,23900,4.79427539128754,4.91413227606973,4.79427539128754,4.79427539128754,24925.5602248388,0.0,1.0
1990-04-12,5.0,5.125,5.0,5.0,8900,4.79427539128754,4.91413227606973,4.79427539128754,4.79427539128754,9281.90317996088,0.0,1.0
1990-04-16,4.938,5.125,4.813,5.0,49500,4.73482637643557,4.91413227606973,4.61496949165338,4.79427539128754,51624.0682480971,0.0,1.0
1990-04-17,4.938,5.0,4.813,4.875,16200,4.73482637643557,4.79427539128754,4.61496949165338,4.67441850650535,16895.1496084681,0.0,1.0
1990-04-18,5.125,5.125,5.0,5.0,96800,4.91413227606973,4.91413227606973,4.79427539128754,4.79427539128754,100953.733462945,0.0,1.0
1990-04-19,5.375,5.375,5.125,5.25,30200,5.1538460456341,5.1538460456341,4.91413227606973,5.03398916085192,31495.8961836875,0.0,1.0
1990-04-20,5.375,5.375,5.25,5.25,38400,5.1538460456341,5.1538460456341,5.03398916085192,5.03398916085192,40047.7620348874,0.0,1.0
1990-04-23,5.375,5.375,5.25,5.25,24100,5.1538460456341,5.1538460456341,5.03398916085192,5.03398916085192,25134.1423187705,0.0,1.0
1990-04-24,5.25,5.375,5.25,5.375,23100,5.03398916085192,5.1538460456341,5.03398916085192,5.1538460456341,24091.2318491119,0.0,1.0
1990-04-25,5.0,5.25,5.0,5.25,26300,4.79427539128754,5.03398916085192,4.79427539128754,5.03398916085192,27428.5453520192,0.0,1.0
1990-04-26,5.25,5.25,5.0,5.125,30200,5.03398916085192,5.03398916085192,4.79427539128754,4.91413227606973,31495.8961836875,0.0,1.0
1990-04-27,5.0,5.25,5.0,5.125,23600,4.79427539128754,5.03398916085192,4.79427539128754,4.91413227606973,24612.6870839412,0.0,1.0
1990-04-30,5.0,5.125,4.875,5.0,26100,4.79427539128754,4.91413227606973,4.67441850650535,4.79427539128754,27219.9632580875,0.0,1.0
1990-05-01,4.938,5.0,4.875,4.875,29200,4.73482637643557,4.79427539128754,4.67441850650535,4.67441850650535,30452.985714029,0.0,1.0
1990-05-02,4.875,4.938,4.813,4.938,49800,4.67441850650535,4.73482637643557,4.61496949165338,4.73482637643557,51936.9413889946,0.0,1.0
1990-05-03,4.938,4.938,4.813,4.875,67000,4.73482637643557,4.73482637643557,4.61496949165338,4.67441850650535,69875.0014671213,0.0,1.0
1990-05-04,4.938,4.938,4.875,4.938,39600,4.73482637643557,4.73482637643557,4.67441850650535,4.73482637643557,41299.2545984777,0.0,1.0
1990-05-07,5.0,5.0,4.938,5.0,17200,4.79427539128754,4.79427539128754,4.73482637643557,4.79427539128754,17938.0600781266,0.0,1.0
1990-05-08,4.938,5.0,4.938,5.0,10700,4.73482637643557,4.79427539128754,4.73482637643557,4.79427539128754,11159.1420253462,0.0,1.0
1990-05-09,5.125,5.125,4.938,4.938,22700,4.91413227606973,4.91413227606973,4.73482637643557,4.73482637643557,23674.0676612485,0.0,1.0
1990-05-10,5.0,5.125,5.0,5.125,9400,4.79427539128754,4.91413227606973,4.79427539128754,4.91413227606973,9803.35841479014,0.0,1.0
1990-05-11,4.875,5.0,4.875,5.0,48300,4.67441850650535,4.79427539128754,4.67441850650535,4.79427539128754,50372.5756845068,0.0,1.0
1990-05-14,4.938,5.0,4.875,4.938,9300,4.73482637643557,4.79427539128754,4.67441850650535,4.73482637643557,9699.0673678243,0.0,1.0
1990-05-15,5.0,5.0,4.813,4.875,21800,4.79427539128754,4.79427539128754,4.61496949165338,4.67441850650535,22735.4482385559,0.0,1.0
1990-05-16,4.938,5.0,4.938,4.938,15800,4.73482637643557,4.79427539128754,4.73482637643557,4.73482637643557,16477.9854206047,0.0,1.0
1990-05-17,4.938,5.0,4.938,5.0,11800,4.73482637643557,4.79427539128754,4.73482637643557,4.79427539128754,12306.3435419706,0.0,1.0
1990-05-18,5.125,5.125,4.875,4.875,31900,4.91413227606973,4.91413227606973,4.67441850650535,4.67441850650535,33268.843982107,0.0,1.0
1990-05-21,5.25,5.375,5.125,5.375,14000,5.03398916085192,5.1538460456341,4.91413227606973,5.1538460456341,14600.7465752193,0.0,1.0
1990-05-22,5.25,5.375,5.125,5.25,48900,5.03398916085192,5.1538460456341,4.91413227606973,5.03398916085192,50998.3219663019,0.0,1.0
1990-05-23,5.0,5.125,4.938,5.0,85900,4.79427539128754,4.91413227606973,4.73482637643557,4.79427539128754,89586.0093436673,0.0,1.0
1990-05-24,5.0,5.125,5.0,5.0,20200,4.79427539128754,4.91413227606973,4.79427539128754,4.79427539128754,21066.7914871022,0.0,1.0
1990-05-25,5.0,5.125,5.0,5.0,12700,4.79427539128754,4.91413227606973,4.79427539128754,4.79427539128754,13244.9629646633,0.0,1.0
1990-05-29,5.0,5.125,5.0,5.0,12200,4.79427539128754,4.91413227606973,4.79427539128754,4.79427539128754,12723.507729834,0.0,1.0
1990-05-30,5.0,5.0,4.938,5.0,27900,4.79427539128754,4.79427539128754,4.73482637643557,4.79427539128754,29097.2021034729,0.0,1.0
1990-05-31,5.125,5.125,5.0,5.125,17400,4.91413227606973,4.91413227606973,4.79427539128754,4.91413227606973,18146.6421720583,0.0,1.0
1990-06-01,5.0,5.125,4.938,5.125,32700,4.79427539128754,4.91413227606973,4.73482637643557,4.91413227606973,34103.1723578338,0.0,1.0
1990-06-04,4.938,5.0,4.875,4.875,14900,4.73482637643557,4.79427539128754,4.67441850650535,4.67441850650535,15539.365997912,0.0,1.0
1990-06-05,4.938,5.0,4.938,4.938,44200,4.73482637643557,4.79427539128754,4.73482637643557,4.73482637643557,46096.6427589069,0.0,1.0
1990-06-06,4.875,5.0,4.875,4.938,39300,4.67441850650535,4.79427539128754,4.67441850650535,4.73482637643557,40986.3814575801,0.0,1.0
1990-06-07,4.875,5.0,4.875,4.875,53600,4.67441850650535,4.79427539128754,4.67441850650535,4.67441850650535,55900.001173697,0.0,1.0
1990-06-08,4.875,5.0,4.875,4.875,24800,4.67441850650535,4.79427539128754,4.67441850650535,4.67441850650535,25864.1796475314,0.0,1.0
1990-06-11,4.938,5.0,4.875,5.0,22700,4.73482637643557,4.79427539128754,4.67441850650535,4.79427539128754,23674.0676612486,0.0,1.0
1990-06-12,4.813,4.875,4.813,4.875,51200,4.61496949165338,4.67441850650535,4.61496949165338,4.67441850650535,53397.0160465166,0.0,1.0
1990-06-13,4.688,4.813,4.688,4.688,55800,4.4951126068712,4.61496949165338,4.4951126068712,4.4951126068712,58194.4042069457,0.0,1.0
1990-06-14,4.688,4.75,4.625,4.688,23200,4.4951126068712,4.55456162172316,4.43470473694097,4.4951126068712,24195.5228960778,0.0,1.0
1990-06-15,4.813,4.813,4.688,4.813,44600,4.61496949165338,4.61496949165338,4.4951126068712,4.61496949165338,46513.8069467703,0.0,1.0
1990-06-18,4.625,4.75,4.625,4.688,26500,4.43470473694097,4.55456162172316,4.43470473694097,4.4951126068712,27637.127445951,0.0,1.0
1990-06-19,4.688,4.75,4.625,4.75,11300,4.4951126068712,4.55456162172316,4.43470473694097,4.55456162172316,11784.8883071413,0.0,1.0
1990-06-20,4.75,4.75,4.688,4.688,30700,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,32017.3514185168,0.0,1.0
1990-06-21,4.75,4.75,4.688,4.688,31800,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,33164.5529351411,0.0,1.0
1990-06-22,4.688,4.75,4.688,4.75,21100,4.4951126068712,4.55456162172316,4.4951126068712,4.55456162172316,22005.4109097949,0.0,1.0
1990-06-25,4.875,4.875,4.75,4.75,87400,4.67441850650535,4.67441850650535,4.55456162172316,4.55456162172316,91150.3750481552,0.0,1.0
1990-06-26,4.75,4.875,4.688,4.875,31600,4.55456162172316,4.67441850650535,4.4951126068712,4.67441850650535,32955.9708412094,0.0,1.0
1990-06-27,4.688,4.75,4.688,4.688,32600,4.4951126068712,4.55456162172316,4.4951126068712,4.4951126068712,33998.8813108679,0.0,1.0
1990-06-28,4.813,4.813,4.688,4.688,43300,4.61496949165338,4.61496949165338,4.4951126068712,4.4951126068712,45158.0233362142,0.0,1.0
1990-06-29,4.938,4.938,4.75,4.813,13300,4.73482637643557,4.73482637643557,4.55456162172316,4.61496949165338,13870.7092464584,0.0,1.0
1990-07-02,4.938,4.938,4.813,4.938,13300,4.73482637643557,4.73482637643557,4.61496949165338,4.73482637643557,13870.7092464584,0.0,1.0
1990-07-03,4.938,5.0,4.875,4.938,61500,4.73482637643557,4.79427539128754,4.67441850650535,4.73482637643557,64138.9938839994,0.0,1.0
1990-07-05,4.875,4.938,4.75,4.875,10100,4.67441850650535,4.73482637643557,4.55456162172316,4.67441850650535,10533.3957435511,0.0,1.0
1990-07-06,4.813,4.875,4.813,4.813,2000,4.61496949165338,4.67441850650535,4.61496949165338,4.61496949165338,2085.82093931705,0.0,1.0
1990-07-09,4.688,4.875,4.625,4.875,53600,4.4951126068712,4.67441850650535,4.43470473694097,4.67441850650535,55900.0011736969,0.0,1.0
1990-07-10,4.75,4.75,4.688,4.688,10700,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,11159.1420253462,0.0,1.0
1990-07-11,4.75,4.75,4.688,4.688,5000,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,5214.55234829263,0.0,1.0
1990-07-12,4.75,4.75,4.625,4.688,59600,4.55456162172316,4.55456162172316,4.43470473694097,4.4951126068712,62157.4639916482,0.0,1.0
1990-07-13,4.875,4.875,4.75,4.813,26900,4.67441850650535,4.67441850650535,4.55456162172316,4.61496949165338,28054.2916338144,0.0,1.0
1990-07-16,4.75,4.813,4.688,4.813,10000,4.55456162172316,4.61496949165338,4.4951126068712,4.61496949165338,10429.1046965853,0.0,1.0
1990-07-17,4.688,4.75,4.625,4.625,37300,4.4951126068712,4.55456162172316,4.43470473694097,4.43470473694097,38900.560518263,0.0,1.0
1990-07-18,4.688,4.688,4.625,4.688,11700,4.4951126068712,4.4951126068712,4.43470473694097,4.4951126068712,12202.0524950047,0.0,1.0
1990-07-19,4.75,4.75,4.625,4.688,39400,4.55456162172316,4.55456162172316,4.43470473694097,4.4951126068712,41090.6725045459,0.0,1.0
1990-07-20,4.75,4.75,4.625,4.75,22600,4.55456162172316,4.55456162172316,4.43470473694097,4.55456162172316,23569.7766142827,0.0,1.0
1990-07-23,4.938,4.938,4.75,4.875,38300,4.73482637643557,4.73482637643557,4.55456162172316,4.67441850650535,39943.4709879216,0.0,1.0
1990-07-24,4.875,4.938,4.813,4.938,17700,4.67441850650535,4.73482637643557,4.61496949165338,4.73482637643557,18459.5153129559,0.0,1.0
1990-07-25,4.938,4.938,4.875,4.875,7200,4.73482637643557,4.73482637643557,4.67441850650535,4.67441850650535,7508.95538154139,0.0,1.0
1990-07-26,4.813,4.938,4.813,4.938,21600,4.61496949165338,4.73482637643557,4.61496949165338,4.73482637643557,22526.8661446242,0.0,1.0
1990-07-27,4.75,4.813,4.75,4.75,9400,4.55456162172316,4.61496949165338,4.55456162172316,4.55456162172316,9803.35841479015,0.0,1.0
1990-07-30,4.75,4.875,4.75,4.75,11000,4.55456162172316,4.67441850650535,4.55456162172316,4.55456162172316,11472.0151662438,0.0,1.0
1990-07-31,4.938,5.0,4.75,4.875,28700,4.73482637643557,4.79427539128754,4.55456162172316,4.67441850650535,29931.5304791997,0.0,1.0
1990-08-01,5.0,5.0,4.875,4.938,91200,4.79427539128754,4.79427539128754,4.67441850650535,4.73482637643557,95113.4348328575,0.0,1.0
1990-08-02,5.25,5.375,5.125,5.25,65400,5.03398916085192,5.1538460456341,4.91413227606973,5.03398916085192,68206.3447156675,0.0,1.0
1990-08-03,5.375,5.5,5.25,5.5,109100,5.1538460456341,5.27370293041629,5.03398916085192,5.27370293041629,113781.532239745,0.0,1.0
1990-08-06,5.25,5.625,5.25,5.5,61500,5.03398916085192,5.39355981519848,5.03398916085192,5.27370293041629,64138.9938839993,0.0,1.0
1990-08-07,5.25,5.375,5.125,5.25,37500,5.03398916085192,5.1538460456341,4.91413227606973,5.03398916085192,39109.1426121947,0.0,1.0
1990-08-08,5.125,5.25,5.125,5.125,32000,4.91413227606973,5.03398916085192,4.91413227606973,4.91413227606973,33373.1350290728,0.0,1.0
1990-08-09,5.125,5.125,5.125,5.125,31700,4.91413227606973,4.91413227606973,4.91413227606973,4.91413227606973,33060.2618881752,0.0,1.0
1990-08-10,5.25,5.25,5.125,5.125,38600,5.03398916085192,5.03398916085192,4.91413227606973,4.91413227606973,40256.3441288191,0.0,1.0
1990-08-13,5.375,5.625,5.25,5.375,73400,5.1538460456341,5.39355981519848,5.03398916085192,5.1538460456341,76549.6284729359,0.0,1.0
1990-08-14,5.5,5.625,5.375,5.625,79000,5.27370293041629,5.39355981519848,5.1538460456341,5.39355981519848,82389.9271030236,0.0,1.0
1990-08-15,5.375,5.5,5.25,5.375,20800,5.1538460456341,5.27370293041629,5.03398916085192,5.1538460456341,21692.5377688974,0.0,1.0
1990-08-16,5.5,5.5,5.25,5.375,55900,5.27370293041629,5.27370293041629,5.03398916085192,5.1538460456341,58298.6952539116,0.0,1.0
1990-08-17,5.375,5.5,5.375,5.5,73700,5.1538460456341,5.27370293041629,5.1538460456341,5.27370293041629,76862.5016138334,0.0,1.0
1990-08-20,5.375,5.375,5.25,5.375,19400,5.1538460456341,5.1538460456341,5.03398916085192,5.1538460456341,20232.4631113754,0.0,1.0
1990-08-21,5.375,5.5,5.375,5.375,83400,5.1538460456341,5.27370293041629,5.1538460456341,5.1538460456341,86978.7331695211,0.0,1.0
1990-08-22,5.375,5.375,5.25,5.25,35400,5.1538460456341,5.1538460456341,5.03398916085192,5.03398916085192,36919.0306259118,0.0,1.0
1990-08-23,5.25,5.5,5.25,5.375,52800,5.03398916085192,5.27370293041629,5.03398916085192,5.1538460456341,55065.6727979701,0.0,1.0
1990-08-24,5.125,5.25,5.0,5.125,44700,4.91413227606973,5.03398916085192,4.79427539128754,4.91413227606973,46618.0979937361,0.0,1.0
1990-08-27,4.875,5.125,4.875,5.0,22800,4.67441850650535,4.91413227606973,4.67441850650535,4.79427539128754,23778.3587082144,0.0,1.0
1990-08-28,4.938,5.0,4.875,4.938,18800,4.73482637643557,4.79427539128754,4.67441850650535,4.73482637643557,19606.7168295803,0.0,1.0
1990-08-29,4.875,4.938,4.875,4.875,31000,4.67441850650535,4.73482637643557,4.67441850650535,4.67441850650535,32330.2245594143,0.0,1.0
1990-08-30,4.938,5.875,4.75,4.875,31001,4.73482637643557,5.63327358476286,4.55456162172316,4.67441850650535,32331.267469884,0.0,1.0
1990-08-31,4.75,4.813,4.75,4.75,8900,4.55456162172316,4.61496949165338,4.55456162172316,4.55456162172316,9281.90317996088,0.0,1.0
1990-09-04,4.688,4.75,4.688,4.75,20100,4.4951126068712,4.55456162172316,4.4951126068712,4.55456162172316,20962.5004401364,0.0,1.0
1990-09-05,4.75,4.813,4.688,4.75,17900,4.55456162172316,4.61496949165338,4.4951126068712,4.55456162172316,18668.0974068876,0.0,1.0
1990-09-06,4.75,4.813,4.75,4.75,6500,4.55456162172316,4.61496949165338,4.55456162172316,4.55456162172316,6778.91805278042,0.0,1.0
1990-09-07,4.813,4.875,4.75,4.75,23900,4.61496949165338,4.67441850650535,4.55456162172316,4.55456162172316,24925.5602248388,0.0,1.0
1990-09-10,4.75,4.813,4.688,4.813,32500,4.55456162172316,4.61496949165338,4.4951126068712,4.61496949165338,33894.5902639021,0.0,1.0
1990-09-11,4.625,4.75,4.625,4.75,22700,4.43470473694097,4.55456162172316,4.43470473694097,4.55456162172316,23674.0676612486,0.0,1.0
1990-09-12,4.688,4.688,4.625,4.688,48000,4.4951126068712,4.4951126068712,4.43470473694097,4.4951126068712,50059.7025436092,0.0,1.0
1990-09-13,4.75,4.75,4.625,4.625,10300,4.55456162172316,4.55456162172316,4.43470473694097,4.43470473694097,10741.9778374828,0.0,1.0
1990-09-14,4.688,4.75,4.688,4.75,13700,4.4951126068712,4.55456162172316,4.4951126068712,4.55456162172316,14287.8734343218,0.0,1.0
1990-09-17,4.75,4.75,4.688,4.688,24400,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,25447.015459668,0.0,1.0
1990-09-18,4.75,4.75,4.688,4.75,13000,4.55456162172316,4.55456162172316,4.4951126068712,4.55456162172316,13557.8361055608,0.0,1.0
1990-09-19,4.688,4.75,4.625,4.75,38300,4.4951126068712,4.55456162172316,4.43470473694097,4.55456162172316,39943.4709879215,0.0,1.0
1990-09-20,4.688,4.75,4.625,4.625,13000,4.4951126068712,4.55456162172316,4.43470473694097,4.43470473694097,13557.8361055608,0.0,1.0
1990-09-21,4.75,4.75,4.688,4.688,16500,4.55456162172316,4.55456162172316,4.4951126068712,4.4951126068712,17208.0227493657,0.0,1.0
1990-09-24,5.0,5.0,4.688,4.75,59200,4.79427539128754,4.79427539128754,4.4951126068712,4.55456162172316,61740.2998037847,0.0,1.0
1990-09-25,5.0,5.0,4.875,5.0,44600,4.79427539128754,4.79427539128754,4.67441850650535,4.79427539128754,46513.8069467702,0.0,1.0
1990-09-26,5.125,5.125,4.938,5.0,18800,4.91413227606973,4.91413227606973,4.73482637643557,4.79427539128754,19606.7168295803,0.0,1.0
1990-09-27,4.938,5.0,4.875,5.0,20600,4.73482637643557,4.79427539128754,4.67441850650535,4.79427539128754,21483.9556749656,0.0,1.0
1990-09-28,5.0,5.0,4.875,5.0,10700,4.79427539128754,4.79427539128754,4.67441850650535,4.79427539128754,11159.1420253462,0.0,1.0
1990-10-01,4.813,5.0,4.688,4.813,17400,4.61496949165338,4.79427539128754,4.4951126068712,4.61496949165338,18146.6421720584,0.0,1.0
1990-10-02,4.875,4.875,4.75,4.75,21100,4.67441850650535,4.67441850650535,4.55456162172316,4.55456162172316,22005.4109097949,0.0,1.0
1990-10-03,4.875,4.875,4.75,4.875,8300,4.67441850650535,4.67441850650535,4.55456162172316,4.67441850650535,8656.15689816577,0.0,1.0
1990-10-04,4.75,4.813,4.75,4.813,7900,4.55456162172316,4.61496949165338,4.55456162172316,4.61496949165338,8238.99271030236,0.0,1.0
1990-10-05,4.938,5.0,4.813,4.875,36200,4.73482637643557,4.79427539128754,4.61496949165338,4.67441850650535,37753.3590016387,0.0,1.0
1990-10-08,4.625,4.813,4.625,4.75,51200,4.43470473694097,4.61496949165338,4.43470473694097,4.55456162172316,53397.0160465166,0.0,1.0
1990-10-09,4.688,4.813,4.625,4.688,37200,4.4951126068712,4.61496949165338,4.43470473694097,4.4951126068712,38796.2694712971,0.0,1.0
1990-10-10,4.625,4.75,4.625,4.688,27700,4.43470473694097,4.55456162172316,4.43470473694097,4.4951126068712,28888.6200095412,0.0,1.0
1990-10-11,4.563,4.625,4.5,4.625,17800,4.37525572208901,4.43470473694097,4.31484785215878,4.43470473694097,18563.8063599218,0.0,1.0
1990-10-12,4.5,4.563,4.438,4.563,44200,4.31484785215878,4.37525572208901,4.25539883730682,4.37525572208901,46096.6427589069,0.0,1.0
1990-10-15,4.313,4.5,4.25,4.375,12500,4.13554195252463,4.31484785215878,4.07513408259441,4.1949909673766,13036.3808707316,0.0,1.0
1990-10-16,4.313,4.313,4.125,4.25,29300,4.13554195252463,4.13554195252463,3.95527719781222,4.07513408259441,30557.2767609948,0.0,1.0
1990-10-17,4.25,4.313,4.125,4.188,34800,4.07513408259441,4.13554195252463,3.95527719781222,4.01568506774244,36293.2843441167,0.0,1.0
1990-10-18,4.375,4.375,4.25,4.25,19400,4.1949909673766,4.1949909673766,4.07513408259441,4.07513408259441,20232.4631113754,0.0,1.0
1990-10-19,4.313,4.438,4.25,4.375,24700,4.13554195252463,4.25539883730682,4.07513408259441,4.1949909673766,25759.8886005656,0.0,1.0
1990-10-22,4.313,4.375,4.25,4.375,13200,4.13554195252463,4.1949909673766,4.07513408259441,4.1949909673766,13766.4181994925,0.0,1.0
1990-10-23,4.438,4.5,4.25,4.25,25100,4.25539883730682,4.31484785215878,4.07513408259441,4.07513408259441,26177.052788429,0.0,1.0
1990-10-24,4.375,4.5,4.375,4.5,6300,4.1949909673766,4.31484785215878,4.1949909673766,4.31484785215878,6570.33595884871,0.0,1.0
1990-10-25,4.313,4.438,4.313,4.375,6900,4.14375343730889,4.26384830855016,4.14375343730889,4.20332049344456,7181.8220968589,0.0085638434529416,1.0
1990-10-26,4.313,4.375,4.25,4.375,10400,4.14375343730889,4.20332049344456,4.08322562220328,4.20332049344456,10824.775334396,0.0,1.0
1990-10-29,4.25,4.313,4.25,4.313,5900,4.08322562220328,4.14375343730889,4.08322562220328,4.14375343730889,6140.97831470545,0.0,1.0
1990-10-30,4.25,4.5,4.25,4.375,15300,4.08322562220328,4.32341536468583,4.08322562220328,4.20332049344456,15924.909866948,0.0,1.0
1990-10-31,4.438,4.438,4.313,4.313,6000,4.26384830855016,4.26384830855016,4.14375343730889,4.14375343730889,6245.06269292078,0.0,1.0
1990-11-01,4.438,4.5,4.375,4.438,6500,4.26384830855016,4.32341536468583,4.20332049344456,4.26384830855016,6765.48458399752,0.0,1.0
1990-11-02,4.25,4.375,4.25,4.313,11100,4.08322562220328,4.20332049344456,4.08322562220328,4.14375343730889,11553.3659819035,0.0,1.0
1990-11-05,4.5,4.5,4.25,4.25,16700,4.32341536468583,4.32341536468583,4.08322562220328,4.08322562220328,17382.0911619629,0.0,1.0
1990-11-06,4.375,4.438,4.375,4.438,4100,4.20332049344456,4.26384830855016,4.20332049344456,4.26384830855016,4267.4595068292,0.0,1.0
1990-11-07,4.375,4.438,4.313,4.375,10000,4.20332049344456,4.26384830855016,4.14375343730889,4.20332049344456,10408.4378215346,0.0,1.0
1990-11-08,4.375,4.438,4.375,4.375,8900,4.20332049344456,4.26384830855016,4.20332049344456,4.20332049344456,9263.50966116583,0.0,1.0
1990-11-09,4.438,4.5,4.375,4.375,9700,4.26384830855016,4.32341536468583,4.20332049344456,4.20332049344456,10096.1846868886,0.0,1.0
1990-11-12,4.375,4.438,4.188,4.438,12400,4.20332049344456,4.26384830855016,4.02365856606761,4.26384830855016,12906.462898703,0.0,1.0
1990-11-13,4.25,4.313,4.188,4.313,10600,4.08322562220328,4.14375343730889,4.02365856606761,4.14375343730889,11032.9440908267,0.0,1.0
1990-11-14,4.188,4.313,4.188,4.25,34700,4.02365856606761,4.14375343730889,4.02365856606761,4.08322562220328,36117.2792407252,0.0,1.0
1990-11-15,4.313,4.375,4.188,4.188,13200,4.14375343730889,4.20332049344456,4.02365856606761,4.02365856606761,13739.1379244257,0.0,1.0
1990-11-16,4.375,4.438,4.313,4.313,15000,4.20332049344456,4.26384830855016,4.14375343730889,4.14375343730889,15612.656732302,0.0,1.0
1990-11-19,4.25,4.438,4.25,4.375,28500,4.08322562220328,4.26384830855016,4.08322562220328,4.20332049344456,29664.0477913738,0.0,1.0
1990-11-20,4.188,4.25,4.188,4.25,17700,4.02365856606761,4.08322562220328,4.02365856606761,4.08322562220328,18422.9349441163,0.0,1.0
1990-11-21,4.188,4.25,4.188,4.188,23000,4.02365856606761,4.08322562220328,4.02365856606761,4.02365856606761,23939.4069895297,0.0,1.0
1990-11-23,4.25,4.375,4.188,4.188,38100,4.08322562220328,4.20332049344456,4.02365856606761,4.02365856606761,39656.148100047,0.0,1.0
1990-11-26,4.25,4.313,4.25,4.25,11500,4.08322562220328,4.14375343730889,4.08322562220328,4.08322562220328,11969.7034947649,0.0,1.0
1990-11-27,4.313,4.313,4.188,4.25,12500,4.14375343730889,4.14375343730889,4.02365856606761,4.08322562220328,13010.5472769183,0.0,1.0
1990-11-28,4.188,4.25,4.125,4.25,58500,4.02365856606761,4.08322562220328,3.96313075096201,4.08322562220328,60889.3612559777,0.0,1.0
1990-11-29,4.25,4.25,4.188,4.188,7200,4.08322562220328,4.08322562220328,4.02365856606761,4.02365856606761,7494.07523150495,0.0,1.0
1990-11-30,4.125,4.188,4.125,4.188,24100,3.96313075096201,4.02365856606761,3.96313075096201,4.02365856606761,25084.3351498985,0.0,1.0
1990-12-03,4.125,4.188,4.125,4.125,13200,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,13739.1379244257,0.0,1.0
1990-12-04,4.125,4.188,4.063,4.125,14800,3.96313075096201,4.02365856606761,3.90356369482634,3.96313075096201,15404.4879758713,0.0,1.0
1990-12-05,4.125,4.188,4.125,4.125,19300,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,20088.2849955619,0.0,1.0
1990-12-06,4.125,4.188,4.063,4.125,49100,3.96313075096201,4.02365856606761,3.90356369482634,3.96313075096201,51105.4297037351,0.0,1.0
1990-12-07,4.063,4.125,4.0,4.125,25200,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,26229.2633102673,0.0,1.0
1990-12-10,4.063,4.188,4.063,4.063,17200,3.90356369482634,4.02365856606761,3.90356369482634,3.90356369482634,17902.5130530396,0.0,1.0
1990-12-11,4.125,4.125,4.063,4.063,7600,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,7910.41274436633,0.0,1.0
1990-12-12,4.063,4.125,4.063,4.125,12300,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,12802.3785204876,0.0,1.0
1990-12-13,4.0,4.125,4.0,4.063,30500,3.84303587972074,3.96313075096201,3.84303587972074,3.90356369482634,31745.7353556807,0.0,1.0
1990-12-14,4.0,4.125,4.0,4.0,20200,3.84303587972074,3.96313075096201,3.84303587972074,3.84303587972074,21025.0443995,0.0,1.0
1990-12-17,4.0,4.125,4.0,4.0,8900,3.84303587972074,3.96313075096201,3.84303587972074,3.84303587972074,9263.50966116583,0.0,1.0
1990-12-18,4.063,4.125,4.0,4.125,41800,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,43507.2700940148,0.0,1.0
1990-12-19,4.188,4.25,4.063,4.063,42500,4.02365856606761,4.08322562220328,3.90356369482634,3.90356369482634,44235.8607415223,0.0,1.0
1990-12-20,4.375,4.375,4.188,4.188,56500,4.20332049344456,4.20332049344456,4.02365856606761,4.02365856606761,58807.6736916707,0.0,1.0
1990-12-21,4.313,4.5,4.313,4.375,48700,4.14375343730889,4.32341536468583,4.14375343730889,4.20332049344456,50689.0921908737,0.0,1.0
1990-12-24,4.125,4.375,4.125,4.313,16800,3.96313075096201,4.20332049344456,3.96313075096201,4.14375343730889,17486.1755401782,0.0,1.0
1990-12-26,4.125,4.25,4.125,4.125,23600,3.96313075096201,4.08322562220328,3.96313075096201,3.96313075096201,24563.9132588218,0.0,1.0
1990-12-27,4.063,4.125,4.0,4.125,21300,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,22169.9725598688,0.0,1.0
1990-12-28,4.188,4.25,4.063,4.063,87500,4.02365856606761,4.08322562220328,3.90356369482634,3.90356369482634,91073.8309384282,0.0,1.0
1990-12-31,4.25,4.313,4.125,4.188,48400,4.08322562220328,4.14375343730889,3.96313075096201,4.02365856606761,50376.8390562277,0.0,1.0
1991-01-02,4.313,4.813,4.188,4.25,33900,4.14375343730889,4.62413292227398,4.02365856606761,4.08322562220328,35284.6042150024,0.0,1.0
1991-01-03,4.438,4.438,4.313,4.313,14900,4.26384830855016,4.26384830855016,4.14375343730889,4.14375343730889,15508.5723540866,0.0,1.0
1991-01-04,4.375,4.438,4.313,4.438,16000,4.20332049344456,4.26384830855016,4.14375343730889,4.26384830855016,16653.5005144554,0.0,1.0
1991-01-07,4.688,4.688,4.438,4.438,33900,4.50403805103271,4.50403805103271,4.26384830855016,4.26384830855016,35284.6042150024,0.0,1.0
1991-01-08,4.375,4.625,4.25,4.625,58400,4.20332049344456,4.4435102359271,4.08322562220328,4.4435102359271,60785.2768777623,0.0,1.0
1991-01-09,4.5,4.5,4.188,4.375,34400,4.32341536468583,4.32341536468583,4.02365856606761,4.20332049344456,35805.0261060792,0.0,1.0
1991-01-10,4.375,4.5,4.313,4.5,15900,4.20332049344456,4.32341536468583,4.14375343730889,4.32341536468583,16549.4161362401,0.0,1.0
1991-01-11,4.438,4.5,4.375,4.375,13900,4.26384830855016,4.32341536468583,4.20332049344456,4.20332049344456,14467.7285719332,0.0,1.0
1991-01-14,4.625,4.75,4.563,4.563,46400,4.4435102359271,4.56360510716838,4.38394317979143,4.38394317979143,48295.1514919208,0.0,1.0
1991-01-15,4.75,4.875,4.625,4.625,48000,4.56360510716838,4.68369997840965,4.4435102359271,4.4435102359271,49960.5015433663,0.0,1.0
1991-01-16,4.75,4.813,4.688,4.75,52000,4.56360510716838,4.62413292227398,4.50403805103271,4.56360510716838,54123.8766719801,0.0,1.0
1991-01-17,4.375,4.438,4.188,4.438,52000,4.20332049344456,4.26384830855016,4.02365856606761,4.26384830855016,54123.8766719801,0.0,1.0
1991-01-18,4.375,4.438,4.375,4.375,27800,4.20332049344456,4.26384830855016,4.20332049344456,4.20332049344456,28935.4571438663,0.0,1.0
1991-01-21,4.25,4.375,4.188,4.375,32000,4.08322562220328,4.20332049344456,4.02365856606761,4.20332049344456,33307.0010289109,0.0,1.0
1991-01-22,4.25,4.375,4.25,4.25,29900,4.08322562220328,4.20332049344456,4.08322562220328,4.08322562220328,31121.2290863886,0.0,1.0
1991-01-23,4.063,4.313,4.063,4.25,64700,3.90356369482634,4.14375343730889,3.90356369482634,4.08322562220328,67342.5927053292,0.0,1.0
1991-01-24,4.188,4.188,4.063,4.063,22000,4.02365856606761,4.02365856606761,3.90356369482634,3.90356369482634,22898.5632073762,0.0,1.0
1991-01-25,4.125,4.25,4.125,4.188,13000,3.96313075096201,4.08322562220328,3.96313075096201,4.02365856606761,13530.969167995,0.0,1.0
1991-01-28,4.0,4.188,4.0,4.125,80900,3.84303587972074,4.02365856606761,3.84303587972074,3.96313075096201,84204.2619762152,0.0,1.0
1991-01-29,4.063,4.125,4.0,4.0,99000,3.90356369482634,3.96313075096201,3.84303587972074,3.84303587972074,103043.534433193,0.0,1.0
1991-01-30,4.0,4.063,3.938,4.063,28900,3.84303587972074,3.90356369482634,3.78346882358507,3.90356369482634,30080.3853042351,0.0,1.0
1991-01-31,3.875,4.063,3.875,4.0,568000,3.72294100847947,3.90356369482634,3.72294100847947,3.84303587972074,591199.268263167,0.0,1.0
1991-02-01,3.875,3.938,3.875,3.875,31500,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,32786.5791378341,0.0,1.0
1991-02-04,3.938,3.938,3.813,3.875,88700,3.78346882358507,3.78346882358507,3.66337395234379,3.72294100847947,92322.8434770122,0.0,1.0
1991-02-05,3.875,3.938,3.188,3.938,195100,3.72294100847947,3.78346882358507,3.06289959613743,3.78346882358507,203068.621898141,0.0,1.0
1991-02-06,3.938,4.0,3.75,3.875,35600,3.78346882358507,3.84303587972074,3.60284613723819,3.72294100847947,37054.0386446633,0.0,1.0
1991-02-07,4.125,4.125,3.938,3.938,30300,3.96313075096201,3.96313075096201,3.78346882358507,3.78346882358507,31537.56659925,0.0,1.0
1991-02-08,4.063,4.125,4.0,4.125,10200,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,10616.6065779653,0.0,1.0
1991-02-11,4.0,4.063,3.938,4.063,34800,3.84303587972074,3.90356369482634,3.78346882358507,3.90356369482634,36221.3636189406,0.0,1.0
1991-02-12,3.938,4.0,3.313,4.0,68300,3.78346882358507,3.84303587972074,3.1829944673787,3.84303587972074,71089.6303210816,0.0,1.0
1991-02-13,4.125,4.125,3.938,3.938,38000,3.96313075096201,3.96313075096201,3.78346882358507,3.78346882358507,39552.0637218317,0.0,1.0
1991-02-14,4.063,4.125,4.0,4.125,22400,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,23314.9007202376,0.0,1.0
1991-02-15,4.063,4.125,4.0,4.063,13100,3.90356369482634,3.96313075096201,3.84303587972074,3.90356369482634,13635.0535462104,0.0,1.0
1991-02-19,3.938,4.063,3.938,4.063,27000,3.78346882358507,3.90356369482634,3.78346882358507,3.90356369482634,28102.7821181435,0.0,1.0
1991-02-20,4.0,4.0,3.938,3.938,20000,3.84303587972074,3.84303587972074,3.78346882358507,3.78346882358507,20816.8756430693,0.0,1.0
1991-02-21,4.0,4.063,3.938,4.0,8900,3.84303587972074,3.90356369482634,3.78346882358507,3.84303587972074,9263.50966116583,0.0,1.0
1991-02-22,4.0,4.0,3.875,4.0,41100,3.84303587972074,3.84303587972074,3.72294100847947,3.84303587972074,42778.6794465074,0.0,1.0
1991-02-25,4.0,4.0,3.938,4.0,21600,3.84303587972074,3.84303587972074,3.78346882358507,3.84303587972074,22482.2256945148,0.0,1.0
1991-02-26,4.0,4.0,3.875,4.0,17700,3.84303587972074,3.84303587972074,3.72294100847947,3.84303587972074,18422.9349441163,0.0,1.0
1991-02-27,4.0,4.0,3.938,4.0,39200,3.84303587972074,3.84303587972074,3.78346882358507,3.84303587972074,40801.0762604158,0.0,1.0
1991-02-28,4.063,4.063,3.938,4.0,33900,3.90356369482634,3.90356369482634,3.78346882358507,3.84303587972074,35284.6042150024,0.0,1.0
1991-03-01,4.0,4.063,3.938,4.063,40300,3.84303587972074,3.90356369482634,3.78346882358507,3.90356369482634,41946.0044207846,0.0,1.0
1991-03-04,4.125,4.125,4.0,4.0,42800,3.96313075096201,3.96313075096201,3.84303587972074,3.84303587972074,44548.1138761683,0.0,1.0
1991-03-05,4.0,4.125,3.938,4.125,21200,3.84303587972074,3.96313075096201,3.78346882358507,3.96313075096201,22065.8881816534,0.0,1.0
1991-03-06,4.125,4.125,4.0,4.0,37400,3.96313075096201,3.96313075096201,3.84303587972074,3.84303587972074,38927.5574525396,0.0,1.0
1991-03-07,4.188,4.188,4.063,4.125,24300,4.02365856606761,4.02365856606761,3.90356369482634,3.96313075096201,25292.5039063292,0.0,1.0
1991-03-08,4.188,4.25,4.125,4.188,42900,4.02365856606761,4.08322562220328,3.96313075096201,4.02365856606761,44652.1982543837,0.0,1.0
1991-03-11,4.125,4.375,4.125,4.188,77300,3.96313075096201,4.20332049344456,3.96313075096201,4.02365856606761,80457.2243604628,0.0,1.0
1991-03-12,4.063,4.125,4.0,4.125,27300,3.90356369482634,3.96313075096201,3.84303587972074,3.96313075096201,28415.0352527896,0.0,1.0
1991-03-13,4.188,4.188,4.063,4.063,35300,4.02365856606761,4.02365856606761,3.90356369482634,3.90356369482634,36741.7855100173,0.0,1.0
1991-03-14,4.188,4.188,4.063,4.188,45700,4.02365856606761,4.02365856606761,3.90356369482634,4.02365856606761,47566.5608444134,0.0,1.0
1991-03-15,4.188,4.25,4.188,4.188,23600,4.02365856606761,4.08322562220328,4.02365856606761,4.02365856606761,24563.9132588218,0.0,1.0
1991-03-18,4.125,4.188,4.0,4.188,11100,3.96313075096201,4.02365856606761,3.84303587972074,4.02365856606761,11553.3659819035,0.0,1.0
1991-03-19,4.125,4.188,4.063,4.125,11900,3.96313075096201,4.02365856606761,3.90356369482634,3.96313075096201,12386.0410076262,0.0,1.0
1991-03-20,4.063,4.188,4.063,4.125,9100,3.90356369482634,4.02365856606761,3.90356369482634,3.96313075096201,9471.67841759653,0.0,1.0
1991-03-21,4.125,4.188,4.063,4.063,13000,3.96313075096201,4.02365856606761,3.90356369482634,3.90356369482634,13530.969167995,0.0,1.0
1991-03-22,4.063,4.188,4.063,4.125,18100,3.90356369482634,4.02365856606761,3.90356369482634,3.96313075096201,18839.2724569777,0.0,1.0
1991-03-25,4.125,4.125,4.0,4.063,24200,3.96313075096201,3.96313075096201,3.84303587972074,3.90356369482634,25188.4195281138,0.0,1.0
1991-03-26,4.125,4.125,4.0,4.125,142100,3.96313075096201,3.96313075096201,3.84303587972074,3.96313075096201,147903.901444007,0.0,1.0
1991-03-27,4.0,4.125,4.0,4.0,107500,3.84303587972074,3.96313075096201,3.84303587972074,3.84303587972074,111890.706581497,0.0,1.0
1991-03-28,4.063,4.125,4.0,4.063,13900,3.90356369482634,3.96313075096201,3.84303587972074,3.90356369482634,14467.7285719332,0.0,1.0
1991-04-01,4.125,4.125,4.063,4.063,10000,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,10408.4378215346,0.0,1.0
1991-04-02,4.063,4.125,4.063,4.125,12700,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,13218.716033349,0.0,1.0
1991-04-03,4.125,4.125,4.063,4.063,13200,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,13739.1379244257,0.0,1.0
1991-04-04,4.063,4.125,4.063,4.125,12700,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,13218.716033349,0.0,1.0
1991-04-05,4.063,4.125,4.063,4.063,27800,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,28935.4571438663,0.0,1.0
1991-04-08,4.125,4.188,4.063,4.063,11800,3.96313075096201,4.02365856606761,3.90356369482634,3.90356369482634,12281.9566294109,0.0,1.0
1991-04-09,4.25,4.25,4.125,4.125,59400,4.08322562220328,4.08322562220328,3.96313075096201,3.96313075096201,61826.1206599159,0.0,1.0
1991-04-10,4.25,4.25,4.125,4.25,15100,4.08322562220328,4.08322562220328,3.96313075096201,4.08322562220328,15716.7411105173,0.0,1.0
1991-04-11,4.125,4.188,4.125,4.125,8100,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,8430.83463544307,0.0,1.0
1991-04-12,4.063,4.188,4.063,4.188,21200,3.90356369482634,4.02365856606761,3.90356369482634,4.02365856606761,22065.8881816534,0.0,1.0
1991-04-15,4.125,4.188,4.063,4.063,10100,3.96313075096201,4.02365856606761,3.90356369482634,3.90356369482634,10512.52219975,0.0,1.0
1991-04-16,4.125,4.25,4.125,4.125,18300,3.96313075096201,4.08322562220328,3.96313075096201,3.96313075096201,19047.4412134084,0.0,1.0
1991-04-17,4.125,4.188,4.125,4.125,14000,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,14571.8129501485,0.0,1.0
1991-04-18,4.125,4.188,4.063,4.125,42300,3.96313075096201,4.02365856606761,3.90356369482634,3.96313075096201,44027.6919850916,0.0,1.0
1991-04-19,4.063,4.125,4.063,4.063,22300,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,23210.8163420223,0.0,1.0
1991-04-22,4.063,4.125,4.063,4.063,16600,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,17278.0067837475,0.0,1.0
1991-04-23,4.125,4.125,4.063,4.063,21500,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,22378.1413162995,0.0,1.0
1991-04-24,4.063,4.125,4.063,4.063,8200,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,8534.91901365841,0.0,1.0
1991-04-25,4.063,4.063,4.063,4.063,19400,3.90356369482634,3.90356369482634,3.90356369482634,3.90356369482634,20192.3693737772,0.0,1.0
1991-04-26,4.0,4.063,4.0,4.063,4000,3.84303587972074,3.90356369482634,3.84303587972074,3.90356369482634,4163.37512861386,0.0,1.0
1991-04-29,4.0,4.0,4.0,4.0,9400,3.84303587972074,3.84303587972074,3.84303587972074,3.84303587972074,9783.93155224256,0.0,1.0
1991-04-30,4.0,4.0,4.0,4.0,17000,3.84303587972074,3.84303587972074,3.84303587972074,3.84303587972074,17694.3442966089,0.0,1.0
1991-05-01,4.0,4.125,4.0,4.0,8100,3.84303587972074,3.96313075096201,3.84303587972074,3.84303587972074,8430.83463544306,0.0,1.0
1991-05-02,4.0,4.0,4.0,4.0,11900,3.84303587972074,3.84303587972074,3.84303587972074,3.84303587972074,12386.0410076262,0.0,1.0
1991-05-03,4.0,4.063,4.0,4.0,9700,3.84303587972074,3.90356369482634,3.84303587972074,3.84303587972074,10096.1846868886,0.0,1.0
1991-05-06,4.063,4.125,4.0,4.0,13500,3.90356369482634,3.96313075096201,3.84303587972074,3.84303587972074,14051.3910590718,0.0,1.0
1991-05-07,4.125,4.188,4.063,4.063,24100,3.96313075096201,4.02365856606761,3.90356369482634,3.90356369482634,25084.3351498985,0.0,1.0
1991-05-08,4.063,4.25,4.063,4.125,11700,3.90356369482634,4.08322562220328,3.90356369482634,3.96313075096201,12177.8722511955,0.0,1.0
1991-05-09,4.063,4.125,4.0,4.063,22600,3.90356369482634,3.96313075096201,3.84303587972074,3.90356369482634,23523.0694766683,0.0,1.0
1991-05-10,4.063,4.063,4.0,4.063,23500,3.90356369482634,3.90356369482634,3.84303587972074,3.90356369482634,24459.8288806064,0.0,1.0
1991-05-13,4.188,4.188,4.125,4.125,26400,4.02365856606761,4.02365856606761,3.96313075096201,3.96313075096201,27478.2758488515,0.0,1.0
1991-05-14,4.063,4.188,4.063,4.188,3300,3.90356369482634,4.02365856606761,3.90356369482634,4.02365856606761,3434.78448110643,0.0,1.0
1991-05-15,4.188,4.188,4.125,4.125,18200,4.02365856606761,4.02365856606761,3.96313075096201,3.96313075096201,18943.3568351931,0.0,1.0
1991-05-16,4.188,4.188,4.125,4.188,10000,4.02365856606761,4.02365856606761,3.96313075096201,4.02365856606761,10408.4378215347,0.0,1.0
1991-05-17,4.125,4.188,4.125,4.188,25300,3.96313075096201,4.02365856606761,3.96313075096201,4.02365856606761,26333.3476884827,0.0,1.0
1991-05-20,4.063,4.188,4.063,4.125,18500,3.90356369482634,4.02365856606761,3.90356369482634,3.96313075096201,19255.6099698391,0.0,1.0
1991-05-21,4.063,4.125,4.063,4.063,2600,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,2706.19383359901,0.0,1.0
1991-05-22,4.125,4.125,4.063,4.063,21500,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,22378.1413162995,0.0,1.0
1991-05-23,4.125,4.125,4.063,4.125,20200,3.96313075096201,3.96313075096201,3.90356369482634,3.96313075096201,21025.0443995,0.0,1.0
1991-05-24,4.125,4.125,4.125,4.125,500,3.96313075096201,3.96313075096201,3.96313075096201,3.96313075096201,520.421891076732,0.0,1.0
1991-05-28,4.188,4.25,4.063,4.125,28500,4.02365856606761,4.08322562220328,3.90356369482634,3.96313075096201,29664.0477913738,0.0,1.0
1991-05-29,4.188,4.188,4.125,4.125,15300,4.02365856606761,4.02365856606761,3.96313075096201,3.96313075096201,15924.909866948,0.0,1.0
1991-05-30,4.25,4.25,4.125,4.188,20900,4.08322562220328,4.08322562220328,3.96313075096201,4.02365856606761,21753.6350470074,0.0,1.0
1991-05-31,4.188,4.25,4.125,4.25,9800,4.02365856606761,4.08322562220328,3.96313075096201,4.08322562220328,10200.269065104,0.0,1.0
1991-06-03,4.25,4.25,4.188,4.188,25700,4.08322562220328,4.08322562220328,4.02365856606761,4.02365856606761,26749.6852013441,0.0,1.0
1991-06-04,4.25,4.313,4.188,4.25,48800,4.08322562220328,4.14375343730889,4.02365856606761,4.08322562220328,50793.1765690891,0.0,1.0
1991-06-05,4.25,4.25,4.125,4.25,21100,4.08322562220328,4.08322562220328,3.96313075096201,4.08322562220328,21961.8038034381,0.0,1.0
1991-06-06,4.438,4.438,4.25,4.25,142800,4.26384830855016,4.26384830855016,4.08322562220328,4.08322562220328,148632.492091515,0.0,1.0
1991-06-07,4.438,4.438,4.375,4.438,34600,4.26384830855016,4.26384830855016,4.20332049344456,4.26384830855016,36013.1948625099,0.0,1.0
1991-06-10,4.5,4.5,4.438,4.438,101400,4.32341536468583,4.32341536468583,4.26384830855016,4.26384830855016,105541.559510361,0.0,1.0
1991-06-11,4.375,4.5,4.313,4.5,35100,4.20332049344456,4.32341536468583,4.14375343730889,4.32341536468583,36533.6167535866,0.0,1.0
1991-06-12,4.375,4.438,4.375,4.438,18200,4.20332049344456,4.26384830855016,4.20332049344456,4.26384830855016,18943.356835193,0.0,1.0
1991-06-13,4.313,4.438,4.313,4.375,24400,4.14375343730889,4.26384830855016,4.14375343730889,4.20332049344456,25396.5882845445,0.0,1.0
1991-06-14,4.313,4.375,4.188,4.25,17500,4.14375343730889,4.20332049344456,4.02365856606761,4.08322562220328,18214.7661876856,0.0,1.0
1991-06-17,4.438,4.438,4.25,4.25,21800,4.26384830855016,4.26384830855016,4.08322562220328,4.08322562220328,22690.3944509455,0.0,1.0
1991-06-18,4.313,4.438,4.313,4.438,21000,4.14375343730889,4.26384830855016,4.14375343730889,4.26384830855016,21857.7194252227,0.0,1.0
1991-06-19,4.25,4.313,4.25,4.313,11200,4.08322562220328,4.14375343730889,4.08322562220328,4.14375343730889,11657.4503601188,0.0,1.0
1991-06-20,4.25,4.25,4.25,4.25,5900,4.08322562220328,4.08322562220328,4.08322562220328,4.08322562220328,6140.97831470545,0.0,1.0
1991-06-21,4.188,4.25,4.125,4.25,27500,4.02365856606761,4.08322562220328,3.96313075096201,4.08322562220328,28623.2040092203,0.0,1.0
1991-06-24,4.125,4.25,4.125,4.188,16100,3.96313075096201,4.08322562220328,3.96313075096201,4.02365856606761,16757.5848926708,0.0,1.0
1991-06-25,4.125,4.125,4.125,4.125,3100,3.96313075096201,3.96313075096201,3.96313075096201,3.96313075096201,3226.61572467574,0.0,1.0
1991-06-26,4.125,4.25,4.125,4.188,44600,3.96313075096201,4.08322562220328,3.96313075096201,4.02365856606761,46421.6326840445,0.0,1.0
1991-06-27,4.125,4.188,4.125,4.125,8100,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,8430.83463544307,0.0,1.0
1991-06-28,4.313,4.375,4.25,4.25,34000,4.14375343730889,4.20332049344456,4.08322562220328,4.08322562220328,35388.6885932178,0.0,1.0
1991-07-01,4.438,4.438,4.375,4.375,32000,4.26384830855016,4.26384830855016,4.20332049344456,4.20332049344456,33307.0010289109,0.0,1.0
1991-07-02,4.375,4.438,4.375,4.375,16200,4.20332049344456,4.26384830855016,4.20332049344456,4.20332049344456,16861.6692708861,0.0,1.0
1991-07-03,4.5,4.5,4.375,4.438,66800,4.32341536468583,4.32341536468583,4.20332049344456,4.26384830855016,69528.3646478514,0.0,1.0
1991-07-05,4.438,4.5,4.438,4.438,13800,4.26384830855016,4.32341536468583,4.26384830855016,4.26384830855016,14363.6441937178,0.0,1.0
1991-07-08,4.563,4.563,4.438,4.5,38000,4.38394317979143,4.38394317979143,4.26384830855016,4.32341536468583,39552.0637218317,0.0,1.0
1991-07-09,4.625,4.625,4.438,4.5,23800,4.4435102359271,4.4435102359271,4.26384830855016,4.32341536468583,24772.0820152525,0.0,1.0
1991-07-10,4.438,4.563,4.438,4.5,20500,4.26384830855016,4.38394317979143,4.26384830855016,4.32341536468583,21337.297534146,0.0,1.0
1991-07-11,4.375,4.5,4.375,4.5,22100,4.20332049344456,4.32341536468583,4.20332049344456,4.32341536468583,23002.6475855916,0.0,1.0
1991-07-12,4.375,4.5,4.375,4.5,7600,4.20332049344456,4.32341536468583,4.20332049344456,4.32341536468583,7910.41274436633,0.0,1.0
1991-07-15,4.5,4.563,4.438,4.438,18900,4.32341536468583,4.38394317979143,4.26384830855016,4.26384830855016,19671.9474827005,0.0,1.0
1991-07-16,4.5,4.563,4.438,4.5,12800,4.32341536468583,4.38394317979143,4.26384830855016,4.32341536468583,13322.8004115643,0.0,1.0
1991-07-17,4.563,4.563,4.5,4.5,8900,4.38394317979143,4.38394317979143,4.32341536468583,4.32341536468583,9263.50966116584,0.0,1.0
1991-07-18,4.563,4.563,4.5,4.5,20400,4.38394317979143,4.38394317979143,4.32341536468583,4.32341536468583,21233.2131559307,0.0,1.0
1991-07-19,4.563,4.625,4.563,4.563,7900,4.38394317979143,4.4435102359271,4.38394317979143,4.38394317979143,8222.66587901237,0.0,1.0
1991-07-22,4.438,4.5,4.438,4.5,12500,4.26384830855016,4.32341536468583,4.26384830855016,4.32341536468583,13010.5472769183,0.0,1.0
1991-07-23,4.5,4.5,4.375,4.375,13200,4.32341536468583,4.32341536468583,4.20332049344456,4.20332049344456,13739.1379244257,0.0,1.0
1991-07-24,4.375,4.438,4.375,4.438,44700,4.20332049344456,4.26384830855016,4.20332049344456,4.26384830855016,46525.7170622598,0.0,1.0
1991-07-25,4.313,4.438,4.25,4.313,19100,4.14375343730889,4.26384830855016,4.08322562220328,4.14375343730889,19880.1162391312,0.0,1.0
1991-07-26,4.313,4.5,4.25,4.25,30700,4.14375343730889,4.32341536468583,4.08322562220328,4.08322562220328,31953.9041121113,0.0,1.0
1991-07-29,4.375,4.375,4.25,4.25,7200,4.20332049344456,4.20332049344456,4.08322562220328,4.08322562220328,7494.07523150494,0.0,1.0
1991-07-30,4.375,4.375,4.25,4.25,17000,4.20332049344456,4.20332049344456,4.08322562220328,4.08322562220328,17694.3442966089,0.0,1.0
1991-07-31,4.25,4.313,4.188,4.25,27600,4.08322562220328,4.14375343730889,4.02365856606761,4.08322562220328,28727.2883874357,0.0,1.0
1991-08-01,4.188,4.25,4.188,4.188,9200,4.02365856606761,4.08322562220328,4.02365856606761,4.02365856606761,9575.76279581188,0.0,1.0
1991-08-02,4.063,4.188,4.063,4.188,38700,3.90356369482634,4.02365856606761,3.90356369482634,4.02365856606761,40280.6543693391,0.0,1.0
1991-08-05,4.063,4.125,4.063,4.063,19300,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,20088.2849955619,0.0,1.0
1991-08-06,4.125,4.125,4.063,4.063,21000,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,21857.7194252228,0.0,1.0
1991-08-07,4.063,4.125,4.063,4.063,24100,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,25084.3351498985,0.0,1.0
1991-08-08,4.125,4.125,4.063,4.063,7200,3.96313075096201,3.96313075096201,3.90356369482634,3.90356369482634,7494.07523150495,0.0,1.0
1991-08-09,4.125,4.188,4.125,4.125,9200,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,9575.76279581188,0.0,1.0
1991-08-12,4.125,4.188,4.125,4.125,8300,3.96313075096201,4.02365856606761,3.96313075096201,3.96313075096201,8639.00339187376,0.0,1.0
1991-08-13,4.125,4.188,4.063,4.125,11000,3.96313075096201,4.02365856606761,3.90356369482634,3.96313075096201,11449.2816036881,0.0,1.0
1991-08-14,4.063,4.125,4.063,4.125,10800,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,11241.1128472574,0.0,1.0
1991-08-15,4.063,4.125,4.063,4.125,17600,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,18318.850565901,0.0,1.0
1991-08-16,4.063,4.125,4.063,4.125,10500,3.90356369482634,3.96313075096201,3.90356369482634,3.96313075096201,10928.8597126114,0.0,1.0
1991-08-19,4.125,4.313,4.063,4.25,69200,3.96313075096201,4.14375343730889,3.90356369482634,4.08322562220328,72026.3897250198,0.0,1.0
1991-08-20,4.188,4.188,4.125,4.125,4400,4.02365856606761,4.02365856606761,3.96313075096201,3.96313075096201,4579.71264147525,0.0,1.0
1991-08-21,4.063,4.125,4.063,4.063,8500,3.90356369482634,3.96313075096201,3.90356369482634,3.90356369482634,8847.17214830445,0.0,1.0
1991-08-22,4.0,4.063,4.0,4.063,13200,3.84303587972074,3.90356369482634,3.84303587972074,3.90356369482634,13739.1379244257,0.0,1.0
1991-08-23,4.0,4.063,4.0,4.0,26600,3.84303587972074,3.90356369482634,3.84303587972074,3.84303587972074,27686.4446052821,0.0,1.0
1991-08-26,4.0,4.063,4.0,4.0,23100,3.84303587972074,3.90356369482634,3.84303587972074,3.84303587972074,24043.491367745,0.0,1.0
1991-08-27,4.0,4.063,4.0,4.0,22000,3.84303587972074,3.90356369482634,3.84303587972074,3.84303587972074,22898.5632073762,0.0,1.0
1991-08-28,4.125,4.125,4.0,4.063,35700,3.96313075096201,3.96313075096201,3.84303587972074,3.90356369482634,37158.1230228787,0.0,1.0
1991-08-29,3.875,4.0,3.813,4.0,76200,3.72294100847947,3.84303587972074,3.66337395234379,3.84303587972074,79312.2962000939,0.0,1.0
1991-08-30,3.938,3.938,3.813,3.875,90700,3.78346882358507,3.78346882358507,3.66337395234379,3.72294100847947,94404.5310413192,0.0,1.0
1991-09-03,4.0,4.0,3.938,4.0,11400,3.84303587972074,3.84303587972074,3.78346882358507,3.84303587972074,11865.6191165495,0.0,1.0
1991-09-04,3.875,4.0,3.75,3.938,91400,3.72294100847947,3.84303587972074,3.60284613723819,3.78346882358507,95133.1216888265,0.0,1.0
1991-09-05,3.875,3.875,3.813,3.875,24400,3.72294100847947,3.72294100847947,3.66337395234379,3.72294100847947,25396.5882845445,0.0,1.0
1991-09-06,3.875,3.875,3.813,3.813,79600,3.72294100847947,3.72294100847947,3.66337395234379,3.66337395234379,82851.1650594157,0.0,1.0
1991-09-09,3.875,3.938,3.813,3.813,133300,3.72294100847947,3.78346882358507,3.66337395234379,3.66337395234379,138744.476161057,0.0,1.0
1991-09-10,3.875,3.875,3.813,3.875,18100,3.72294100847947,3.72294100847947,3.66337395234379,3.72294100847947,18839.2724569777,0.0,1.0
1991-09-11,3.813,3.875,3.813,3.813,16100,3.66337395234379,3.72294100847947,3.66337395234379,3.66337395234379,16757.5848926708,0.0,1.0
1991-09-12,3.875,3.938,3.813,3.938,12100,3.72294100847947,3.78346882358507,3.66337395234379,3.78346882358507,12594.2097640569,0.0,1.0
1991-09-13,3.875,3.875,3.875,3.875,19600,3.72294100847947,3.72294100847947,3.72294100847947,3.72294100847947,20400.5381302079,0.0,1.0
1991-09-16,3.813,3.938,3.813,3.813,56600,3.66337395234379,3.78346882358507,3.66337395234379,3.66337395234379,58911.7580698862,0.0,1.0
1991-09-17,3.938,3.938,3.875,3.875,15300,3.78346882358507,3.78346882358507,3.72294100847947,3.72294100847947,15924.909866948,0.0,1.0
1991-09-18,3.875,3.938,3.875,3.875,54300,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,56517.817370933,0.0,1.0
1991-09-19,3.875,3.938,3.875,3.875,19000,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,19776.0318609158,0.0,1.0
1991-09-20,3.875,3.938,3.875,3.875,14500,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,15092.2348412252,0.0,1.0
1991-09-23,3.875,3.938,3.875,3.875,31600,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,32890.6635160494,0.0,1.0
1991-09-24,4.0,4.0,3.938,3.938,27200,3.84303587972074,3.84303587972074,3.78346882358507,3.78346882358507,28310.9508745742,0.0,1.0
1991-09-25,4.0,4.0,3.875,3.938,9400,3.84303587972074,3.84303587972074,3.72294100847947,3.78346882358507,9783.93155224256,0.0,1.0
1991-09-26,3.75,4.0,3.75,4.0,5100,3.60284613723819,3.84303587972074,3.60284613723819,3.84303587972074,5308.30328898267,0.0,1.0
1991-09-27,4.0,4.0,3.875,3.875,25800,3.84303587972074,3.84303587972074,3.72294100847947,3.72294100847947,26853.7695795594,0.0,1.0
1991-09-30,3.875,4.063,3.875,4.0,146100,3.72294100847947,3.90356369482634,3.72294100847947,3.84303587972074,152067.276572621,0.0,1.0
1991-10-01,3.875,3.938,3.875,3.875,23600,3.72294100847947,3.78346882358507,3.72294100847947,3.72294100847947,24563.9132588217,0.0,1.0
1991-10-02,3.875,4.0,3.875,3.875,14700,3.72294100847947,3.84303587972074,3.72294100847947,3.72294100847947,15300.4035976559,0.0,1.0
1991-10-03,3.875,4.0,3.875,3.875,3200,3.72294100847947,3.84303587972074,3.72294100847947,3.72294100847947,3330.70010289108,0.0,1.0
1991-10-04,3.938,3.938,3.875,3.875,30300,3.78346882358507,3.78346882358507,3.72294100847947,3.72294100847947,31537.56659925,0.0,1.0
1991-10-07,3.938,4.0,3.938,3.938,15900,3.78346882358507,3.84303587972074,3.78346882358507,3.78346882358507,16549.4161362401,0.0,1.0
1991-10-08,3.938,4.0,3.938,3.938,7900,3.78346882358507,3.84303587972074,3.78346882358507,3.78346882358507,8222.66587901236,0.0,1.0
1991-10-09,4.0,4.063,3.938,3.938,17700,3.84303587972074,3.90356369482634,3.78346882358507,3.78346882358507,18422.9349441163,0.0,1.0
1991-10-10,4.0,4.0,4.0,4.0,6700,3.84303587972074,3.84303587972074,3.84303587972074,3.84303587972074,6973.65334042821,0.0,1.0
1991-10-11,4.0,4.063,3.938,4.0,8800,3.84303587972074,3.90356369482634,3.78346882358507,3.84303587972074,9159.42528295048,0.0,1.0
1991-10-14,4.0,4.063,3.938,3.938,8800,3.84303587972074,3.90356369482634,3.78346882358507,3.78346882358507,9159.42528295048,0.0,1.0
1991-10-15,3.938,4.0,3.938,4.0,5400,3.78346882358507,3.84303587972074,3.78346882358507,3.84303587972074,5620.5564236287,0.0,1.0
1991-10-16,3.938,4.0,3.875,3.938,71200,3.78346882358507,3.84303587972074,3.72294100847947,3.78346882358507,74108.0772893266,0.0,1.0
1991-10-17,3.938,4.0,3.875,3.938,14100,3.78346882358507,3.84303587972074,3.72294100847947,3.78346882358507,14675.8973283638,0.0,1.0
1991-10-18,3.938,4.0,3.875,3.938,14300,3.78346882358507,3.84303587972074,3.72294100847947,3.78346882358507,14884.0660847945,0.0,1.0
1991-10-21,4.063,4.063,4.0,4.0,66900,3.90356369482634,3.90356369482634,3.84303587972074,3.84303587972074,69632.4490260668,0.0,1.0
1991-10-22,4.125,4.125,4.0,4.063,44200,3.96313075096201,3.96313075096201,3.84303587972074,3.90356369482634,46005.2951711831,0.0,1.0
1991-10-23,4.125,4.125,4.063,4.125,51000,3.96313075096201,3.96313075096201,3.90356369482634,3.96313075096201,53083.0328898267,0.0,1.0
1991-10-24,4.125,4.125,4.063,4.125,3000,3.96313075096201,3.96313075096201,3.90356369482634,3.96313075096201,3122.53134646039,0.0,1.0
1991-10-25,4.0,4.125,4.0,4.125,10000,3.85157444148692,3.97193614278338,3.85157444148692,3.97193614278338,10385.3633384684,0.0088873089228581,1.0
1991-10-28,3.938,4.0,3.938,4.0,12300,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,12773.9969063161,0.0,1.0
1991-10-29,4.0,4.0,3.938,3.938,16900,3.85157444148692,3.85157444148692,3.79187503764387,3.79187503764387,17551.2640420115,0.0,1.0
1991-10-30,4.0,4.0,3.938,4.0,6700,3.85157444148692,3.85157444148692,3.79187503764387,3.85157444148692,6958.1934367738,0.0,1.0
1991-10-31,3.938,4.0,3.875,4.0,12500,3.79187503764387,3.85157444148692,3.73121274019045,3.85157444148692,12981.7041730855,0.0,1.0
1991-11-01,3.938,4.0,3.938,3.938,10500,3.79187503764387,3.85157444148692,3.79187503764387,3.79187503764387,10904.6315053918,0.0,1.0
1991-11-04,3.875,4.0,3.875,3.938,20600,3.73121274019045,3.85157444148692,3.73121274019045,3.79187503764387,21393.8484772448,0.0,1.0
1991-11-05,4.0,4.0,3.938,3.938,10200,3.85157444148692,3.85157444148692,3.79187503764387,3.79187503764387,10593.0706052377,0.0,1.0
1991-11-06,4.0,4.0,3.875,4.0,18400,3.85157444148692,3.85157444148692,3.73121274019045,3.85157444148692,19109.0685427818,0.0,1.0
1991-11-07,3.938,4.0,3.938,4.0,15400,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,15993.4595412413,0.0,1.0
1991-11-08,3.938,3.938,3.938,3.938,2600,3.79187503764387,3.79187503764387,3.79187503764387,3.79187503764387,2700.19446800178,0.0,1.0
1991-11-11,3.875,3.938,3.875,3.938,10900,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,11320.0460389305,0.0,1.0
1991-11-12,3.938,3.938,3.875,3.875,25500,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,26482.6765130943,0.0,1.0
1991-11-13,3.938,4.0,3.875,3.938,21600,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,22432.3848110917,0.0,1.0
1991-11-14,3.875,3.938,3.875,3.875,30000,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,31156.0900154051,0.0,1.0
1991-11-15,4.125,4.125,3.938,3.938,81100,3.97193614278338,3.97193614278338,3.79187503764387,3.79187503764387,84225.2966749785,0.0,1.0
1991-11-18,4.063,4.125,4.0,4.125,63600,3.91223673894033,3.97193614278338,3.85157444148692,3.97193614278338,66050.9108326589,0.0,1.0
1991-11-19,4.125,4.125,4.063,4.125,35300,3.97193614278338,3.97193614278338,3.91223673894033,3.97193614278338,36660.3325847934,0.0,1.0
1991-11-20,4.063,4.125,4.063,4.063,11300,3.91223673894033,3.97193614278338,3.91223673894033,3.91223673894033,11735.4605724693,0.0,1.0
1991-11-21,4.188,4.188,4.0,4.063,95500,4.0325984402368,4.0325984402368,3.85157444148692,3.91223673894033,99180.2198823729,0.0,1.0
1991-11-22,4.125,4.188,4.063,4.188,31800,3.97193614278338,4.0325984402368,3.91223673894033,4.0325984402368,33025.4554163294,0.0,1.0
1991-11-25,4.125,4.188,4.063,4.125,149700,3.97193614278338,4.0325984402368,3.91223673894033,3.97193614278338,155468.889176872,0.0,1.0
1991-11-26,4.063,4.125,4.063,4.125,29600,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,30740.6754818664,0.0,1.0
1991-11-27,4.125,4.125,4.0,4.0,19300,3.97193614278338,3.97193614278338,3.85157444148692,3.85157444148692,20043.751243244,0.0,1.0
1991-11-29,4.063,4.125,4.0,4.063,14300,3.91223673894033,3.97193614278338,3.85157444148692,3.91223673894033,14851.0695740098,0.0,1.0
1991-12-02,4.063,4.063,4.0,4.063,29400,3.91223673894033,3.91223673894033,3.85157444148692,3.91223673894033,30532.968215097,0.0,1.0
1991-12-03,4.0,4.125,4.0,4.063,59900,3.85157444148692,3.97193614278338,3.85157444148692,3.91223673894033,62208.3263974255,0.0,1.0
1991-12-04,4.063,4.125,4.0,4.0,40500,3.91223673894033,3.97193614278338,3.85157444148692,3.85157444148692,42060.7215207969,0.0,1.0
1991-12-05,4.125,4.125,4.063,4.063,29700,3.97193614278338,3.97193614278338,3.91223673894033,3.91223673894033,30844.5291152511,0.0,1.0
1991-12-06,4.063,4.125,4.063,4.125,31000,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,32194.626349252,0.0,1.0
1991-12-09,4.125,4.188,4.063,4.125,63500,3.97193614278338,4.0325984402368,3.91223673894033,3.97193614278338,65947.0571992742,0.0,1.0
1991-12-10,4.188,4.188,4.125,4.125,29000,4.0325984402368,4.0325984402368,3.97193614278338,3.97193614278338,30117.5536815583,0.0,1.0
1991-12-11,4.063,4.125,4.063,4.125,47400,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,49226.6222243401,0.0,1.0
1991-12-12,3.875,4.063,3.875,4.063,345700,3.73121274019045,3.91223673894033,3.73121274019045,3.91223673894033,359022.010610851,0.0,1.0
1991-12-13,3.875,3.938,3.875,3.938,84100,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,87340.905676519,0.0,1.0
1991-12-16,3.938,3.938,3.875,3.875,49700,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,51615.2557921878,0.0,1.0
1991-12-17,3.875,3.938,3.875,3.875,20100,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,20874.5803103214,0.0,1.0
1991-12-18,3.938,4.0,3.875,3.875,55900,3.79187503764387,3.85157444148692,3.73121274019045,3.73121274019045,58054.1810620382,0.0,1.0
1991-12-19,3.875,3.938,3.875,3.875,126600,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,131478.69986501,0.0,1.0
1991-12-20,3.875,3.938,3.75,3.875,116500,3.73121274019045,3.79187503764387,3.61085103889398,3.73121274019045,120989.482893156,0.0,1.0
1991-12-23,3.875,3.875,3.813,3.875,91700,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,95233.7818137549,0.0,1.0
1991-12-24,3.875,3.875,3.813,3.875,25500,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,26482.6765130943,0.0,1.0
1991-12-26,3.813,3.875,3.813,3.813,16300,3.6715133363474,3.73121274019045,3.6715133363474,3.6715133363474,16928.1422417035,0.0,1.0
1991-12-27,3.813,3.875,3.813,3.813,12100,3.6715133363474,3.73121274019045,3.6715133363474,3.6715133363474,12566.2896395467,0.0,1.0
1991-12-30,3.813,3.813,3.75,3.813,96600,3.6715133363474,3.6715133363474,3.61085103889398,3.6715133363474,100322.609849605,0.0,1.0
1991-12-31,3.875,3.875,3.75,3.75,80100,3.73121274019045,3.73121274019045,3.61085103889398,3.61085103889398,83186.7603411316,0.0,1.0
1992-01-02,3.875,3.875,3.75,3.813,31600,3.73121274019045,3.73121274019045,3.61085103889398,3.6715133363474,32817.74814956,0.0,1.0
1992-01-03,3.875,3.938,3.813,3.813,24100,3.73121274019045,3.79187503764387,3.6715133363474,3.6715133363474,25028.7256457088,0.0,1.0
1992-01-06,3.875,3.938,3.813,3.813,20100,3.73121274019045,3.79187503764387,3.6715133363474,3.6715133363474,20874.5803103214,0.0,1.0
1992-01-07,3.813,3.875,3.75,3.813,3700,3.6715133363474,3.73121274019045,3.61085103889398,3.6715133363474,3842.5844352333,0.0,1.0
1992-01-08,3.75,3.875,3.75,3.75,56400,3.61085103889398,3.73121274019045,3.61085103889398,3.61085103889398,58573.4492289617,0.0,1.0
1992-01-09,3.938,3.938,3.75,3.813,40500,3.79187503764387,3.79187503764387,3.61085103889398,3.6715133363474,42060.7215207969,0.0,1.0
1992-01-10,3.938,3.938,3.875,3.875,21800,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,22640.092077861,0.0,1.0
1992-01-13,3.813,3.938,3.75,3.875,25500,3.6715133363474,3.79187503764387,3.61085103889398,3.73121274019045,26482.6765130944,0.0,1.0
1992-01-14,3.875,3.875,3.813,3.875,15900,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,16512.7277081647,0.0,1.0
1992-01-15,3.938,3.938,3.875,3.875,17000,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,17655.1176753962,0.0,1.0
1992-01-16,4.0,4.063,3.938,3.938,74500,3.85157444148692,3.91223673894033,3.79187503764387,3.79187503764387,77370.9568715893,0.0,1.0
1992-01-17,4.0,4.063,4.0,4.0,16400,3.85157444148692,3.91223673894033,3.85157444148692,3.85157444148692,17031.9958750881,0.0,1.0
1992-01-20,4.125,4.125,4.0,4.125,43800,3.97193614278338,3.97193614278338,3.85157444148692,3.97193614278338,45487.8914224915,0.0,1.0
1992-01-21,4.125,4.125,4.0,4.0,10800,3.97193614278338,3.97193614278338,3.85157444148692,3.85157444148692,11216.1924055458,0.0,1.0
1992-01-22,4.125,4.125,4.063,4.063,16600,3.97193614278338,3.97193614278338,3.91223673894033,3.91223673894033,17239.7031418575,0.0,1.0
1992-01-23,4.0,4.125,4.0,4.063,21400,3.85157444148692,3.97193614278338,3.85157444148692,3.91223673894033,22224.6775443223,0.0,1.0
1992-01-24,4.0,4.125,4.0,4.0,27500,3.85157444148692,3.97193614278338,3.85157444148692,3.85157444148692,28559.749180788,0.0,1.0
1992-01-27,4.0,4.125,4.0,4.0,18900,3.85157444148692,3.97193614278338,3.85157444148692,3.85157444148692,19628.3367097052,0.0,1.0
1992-01-28,4.0,4.125,4.0,4.0,41900,3.85157444148692,3.97193614278338,3.85157444148692,3.85157444148692,43514.6723881824,0.0,1.0
1992-01-29,4.0,4.063,4.0,4.063,9300,3.85157444148692,3.91223673894033,3.85157444148692,3.91223673894033,9658.38790477557,0.0,1.0
1992-01-30,4.0,4.063,4.0,4.0,95800,3.85157444148692,3.91223673894033,3.85157444148692,3.85157444148692,99491.7807825269,0.0,1.0
1992-01-31,4.063,4.063,4.0,4.0,89900,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,93364.4164128307,0.0,1.0
1992-02-03,4.063,4.063,4.0,4.0,9000,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,9346.82700462154,0.0,1.0
1992-02-04,4.0,4.063,4.0,4.0,51600,3.85157444148692,3.91223673894033,3.85157444148692,3.85157444148692,53588.4748264967,0.0,1.0
1992-02-05,4.063,4.063,4.0,4.0,16400,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,17031.9958750881,0.0,1.0
1992-02-06,4.063,4.063,4.0,4.0,18800,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,19524.4830763206,0.0,1.0
1992-02-07,4.063,4.063,4.0,4.0,29800,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,30948.3827486358,0.0,1.0
1992-02-10,4.0,4.063,4.0,4.0,51200,3.85157444148692,3.91223673894033,3.85157444148692,3.85157444148692,53173.060292958,0.0,1.0
1992-02-11,3.938,4.063,3.938,4.0,14400,3.79187503764387,3.91223673894033,3.79187503764387,3.85157444148692,14954.9232073944,0.0,1.0
1992-02-12,4.0,4.125,3.938,4.0,40300,3.85157444148692,3.97193614278338,3.79187503764387,3.85157444148692,41853.0142540275,0.0,1.0
1992-02-13,4.063,4.063,4.0,4.0,32500,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,33752.4308500222,0.0,1.0
1992-02-14,4.0,4.063,4.0,4.0,39400,3.85157444148692,3.91223673894033,3.85157444148692,3.85157444148692,40918.3315535653,0.0,1.0
1992-02-18,3.938,4.0,3.938,4.0,28100,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,29182.8709810961,0.0,1.0
1992-02-19,3.938,4.0,3.938,3.938,12200,3.79187503764387,3.85157444148692,3.79187503764387,3.79187503764387,12670.1432729314,0.0,1.0
1992-02-20,3.938,4.0,3.938,4.0,18600,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,19316.7758095512,0.0,1.0
1992-02-21,3.875,3.938,3.875,3.938,12500,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,12981.7041730855,0.0,1.0
1992-02-24,3.875,3.875,3.875,3.875,15100,3.73121274019045,3.73121274019045,3.73121274019045,3.73121274019045,15681.8986410872,0.0,1.0
1992-02-25,3.938,3.938,3.813,3.875,29700,3.79187503764387,3.79187503764387,3.6715133363474,3.73121274019045,30844.529115251,0.0,1.0
1992-02-26,3.875,3.938,3.875,3.875,10700,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,11112.3387721612,0.0,1.0
1992-02-27,3.938,3.938,3.875,3.875,82000,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,85159.9793754406,0.0,1.0
1992-02-28,3.938,3.938,3.875,3.875,14100,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,14643.3623072404,0.0,1.0
1992-03-02,3.938,3.938,3.875,3.875,6300,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,6542.77890323507,0.0,1.0
1992-03-03,3.813,3.875,3.813,3.875,57600,3.6715133363474,3.73121274019045,3.6715133363474,3.73121274019045,59819.6928295778,0.0,1.0
1992-03-04,3.938,3.938,3.813,3.813,62600,3.79187503764387,3.79187503764387,3.6715133363474,3.6715133363474,65012.374498812,0.0,1.0
1992-03-05,3.938,3.938,3.875,3.938,12800,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,13293.2650732395,0.0,1.0
1992-03-06,3.875,3.938,3.875,3.875,11200,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,11631.6069390846,0.0,1.0
1992-03-09,3.813,3.875,3.813,3.875,31300,3.6715133363474,3.73121274019045,3.6715133363474,3.73121274019045,32506.187249406,0.0,1.0
1992-03-10,3.813,3.875,3.813,3.813,25900,3.6715133363474,3.73121274019045,3.6715133363474,3.6715133363474,26898.0910466331,0.0,1.0
1992-03-11,3.875,3.938,3.813,3.875,40100,3.73121274019045,3.79187503764387,3.6715133363474,3.73121274019045,41645.3069872582,0.0,1.0
1992-03-12,3.875,3.938,3.875,3.875,25000,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,25963.4083461709,0.0,1.0
1992-03-13,3.938,3.938,3.875,3.938,16100,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,16720.4349749341,0.0,1.0
1992-03-16,3.938,3.938,3.813,3.875,19900,3.79187503764387,3.79187503764387,3.6715133363474,3.73121274019045,20666.873043552,0.0,1.0
1992-03-17,3.875,3.938,3.813,3.875,50500,3.73121274019045,3.79187503764387,3.6715133363474,3.73121274019045,52446.0848592653,0.0,1.0
1992-03-18,3.875,3.875,3.813,3.875,21700,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,22536.2384444764,0.0,1.0
1992-03-19,3.875,3.875,3.813,3.875,29100,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,30221.4073149429,0.0,1.0
1992-03-20,3.875,3.875,3.813,3.875,7300,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,7581.31523708191,0.0,1.0
1992-03-23,3.875,3.875,3.813,3.813,14500,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,15058.7768407791,0.0,1.0
1992-03-24,3.875,3.875,3.75,3.75,31900,3.73121274019045,3.73121274019045,3.61085103889398,3.61085103889398,33129.3090497141,0.0,1.0
1992-03-25,3.813,3.875,3.75,3.813,10600,3.6715133363474,3.73121274019045,3.61085103889398,3.6715133363474,11008.4851387765,0.0,1.0
1992-03-26,3.75,3.813,3.75,3.75,11100,3.61085103889398,3.6715133363474,3.61085103889398,3.61085103889398,11527.7533056999,0.0,1.0
1992-03-27,3.75,3.813,3.75,3.75,23600,3.61085103889398,3.6715133363474,3.61085103889398,3.61085103889398,24509.4574787854,0.0,1.0
1992-03-30,3.75,3.813,3.75,3.813,21700,3.61085103889398,3.6715133363474,3.61085103889398,3.6715133363474,22536.2384444764,0.0,1.0
1992-03-31,3.875,3.875,3.75,3.813,11700,3.73121274019045,3.73121274019045,3.61085103889398,3.6715133363474,12150.875106008,0.0,1.0
1992-04-01,3.875,3.875,3.75,3.875,5900,3.73121274019045,3.73121274019045,3.61085103889398,3.73121274019045,6127.36436969634,0.0,1.0
1992-04-02,3.75,3.875,3.75,3.813,23300,3.61085103889398,3.73121274019045,3.61085103889398,3.6715133363474,24197.8965786313,0.0,1.0
1992-04-03,3.75,3.875,3.75,3.75,2900,3.61085103889398,3.73121274019045,3.61085103889398,3.61085103889398,3011.75536815583,0.0,1.0
1992-04-06,3.875,3.875,3.813,3.813,11500,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,11943.1678392386,0.0,1.0
1992-04-07,3.875,3.875,3.813,3.875,18000,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,18693.6540092431,0.0,1.0
1992-04-08,3.813,3.813,3.75,3.813,79100,3.6715133363474,3.6715133363474,3.61085103889398,3.6715133363474,82148.2240072849,0.0,1.0
1992-04-09,3.75,3.813,3.688,3.75,92500,3.61085103889398,3.6715133363474,3.55115163505094,3.61085103889398,96064.6108808325,0.0,1.0
1992-04-10,3.813,3.813,3.75,3.75,18500,3.6715133363474,3.6715133363474,3.61085103889398,3.61085103889398,19212.9221761665,0.0,1.0
1992-04-13,3.813,3.813,3.75,3.75,39700,3.6715133363474,3.6715133363474,3.61085103889398,3.61085103889398,41229.8924537195,0.0,1.0
1992-04-14,3.813,3.813,3.75,3.75,8500,3.6715133363474,3.6715133363474,3.61085103889398,3.61085103889398,8827.55883769812,0.0,1.0
1992-04-15,3.688,3.813,3.625,3.813,45700,3.55115163505094,3.6715133363474,3.49048933759752,3.6715133363474,47461.1104568004,0.0,1.0
1992-04-16,3.688,3.813,3.688,3.813,37800,3.55115163505094,3.6715133363474,3.55115163505094,3.6715133363474,39256.6734194104,0.0,1.0
1992-04-20,3.688,3.75,3.688,3.75,5300,3.55115163505094,3.61085103889398,3.55115163505094,3.61085103889398,5504.24256938823,0.0,1.0
1992-04-21,3.875,3.875,3.688,3.75,18000,3.73121274019045,3.73121274019045,3.55115163505094,3.61085103889398,18693.6540092431,0.0,1.0
1992-04-22,3.75,3.813,3.75,3.75,19300,3.61085103889398,3.6715133363474,3.61085103889398,3.61085103889398,20043.751243244,0.0,1.0
1992-04-23,3.75,3.875,3.75,3.75,5700,3.61085103889398,3.73121274019045,3.61085103889398,3.61085103889398,5919.65710292698,0.0,1.0
1992-04-24,3.813,3.813,3.75,3.813,14400,3.6715133363474,3.6715133363474,3.61085103889398,3.6715133363474,14954.9232073945,0.0,1.0
1992-04-27,3.75,3.875,3.75,3.875,37300,3.61085103889398,3.73121274019045,3.61085103889398,3.73121274019045,38737.4052524871,0.0,1.0
1992-04-28,3.75,3.75,3.688,3.75,12100,3.61085103889398,3.61085103889398,3.55115163505094,3.61085103889398,12566.2896395467,0.0,1.0
1992-04-29,3.813,3.875,3.75,3.75,13500,3.6715133363474,3.73121274019045,3.61085103889398,3.61085103889398,14020.2405069323,0.0,1.0
1992-04-30,3.75,3.75,3.75,3.75,3800,3.61085103889398,3.61085103889398,3.61085103889398,3.61085103889398,3946.43806861798,0.0,1.0
1992-05-01,3.875,3.875,3.75,3.875,3300,3.73121274019045,3.73121274019045,3.61085103889398,3.73121274019045,3427.16990169456,0.0,1.0
1992-05-04,3.875,3.875,3.75,3.813,23700,3.73121274019045,3.73121274019045,3.61085103889398,3.6715133363474,24613.31111217,0.0,1.0
1992-05-05,3.813,3.875,3.75,3.75,116500,3.6715133363474,3.73121274019045,3.61085103889398,3.61085103889398,120989.482893157,0.0,1.0
1992-05-06,3.875,3.875,3.75,3.813,40600,3.73121274019045,3.73121274019045,3.61085103889398,3.6715133363474,42164.5751541816,0.0,1.0
1992-05-07,3.875,3.875,3.813,3.813,13700,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,14227.9477737017,0.0,1.0
1992-05-08,3.875,3.875,3.813,3.875,28900,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,30013.7000481736,0.0,1.0
1992-05-11,3.813,3.875,3.813,3.875,14900,3.6715133363474,3.73121274019045,3.6715133363474,3.73121274019045,15474.1913743179,0.0,1.0
1992-05-12,3.875,3.875,3.813,3.813,42600,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,44241.6478218752,0.0,1.0
1992-05-13,3.875,3.875,3.813,3.813,14000,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,14539.5086738557,0.0,1.0
1992-05-14,3.875,3.938,3.813,3.875,65600,3.73121274019045,3.79187503764387,3.6715133363474,3.73121274019045,68127.9835003525,0.0,1.0
1992-05-15,3.938,3.938,3.875,3.938,29000,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,30117.5536815583,0.0,1.0
1992-05-18,3.938,3.938,3.813,3.938,29300,3.79187503764387,3.79187503764387,3.6715133363474,3.79187503764387,30429.1145817123,0.0,1.0
1992-05-19,3.938,4.0,3.875,3.938,101200,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,105099.8769853,0.0,1.0
1992-05-20,3.875,3.938,3.875,3.938,8500,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,8827.55883769811,0.0,1.0
1992-05-21,3.875,3.938,3.875,3.938,39000,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,40502.9170200266,0.0,1.0
1992-05-22,3.875,4.0,3.875,3.938,15300,3.73121274019045,3.85157444148692,3.73121274019045,3.79187503764387,15889.6059078566,0.0,1.0
1992-05-26,3.875,3.938,3.813,3.875,57500,3.73121274019045,3.79187503764387,3.6715133363474,3.73121274019045,59715.8391961931,0.0,1.0
1992-05-27,3.875,4.0,3.813,3.875,27400,3.73121274019045,3.85157444148692,3.6715133363474,3.73121274019045,28455.8955474033,0.0,1.0
1992-05-28,3.875,3.875,3.813,3.813,27200,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,28248.188280634,0.0,1.0
1992-05-29,3.875,3.875,3.813,3.875,25900,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,26898.0910466331,0.0,1.0
1992-06-01,3.875,3.875,3.813,3.813,18000,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,18693.6540092431,0.0,1.0
1992-06-02,3.875,3.938,3.875,3.875,13800,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,14331.8014070863,0.0,1.0
1992-06-03,3.75,3.875,3.75,3.875,72400,3.61085103889398,3.73121274019045,3.61085103889398,3.73121274019045,75190.0305705111,0.0,1.0
1992-06-04,3.813,3.813,3.75,3.75,16000,3.6715133363474,3.6715133363474,3.61085103889398,3.61085103889398,16616.5813415494,0.0,1.0
1992-06-05,3.813,3.813,3.75,3.813,14800,3.6715133363474,3.6715133363474,3.61085103889398,3.6715133363474,15370.3377409332,0.0,1.0
1992-06-08,3.938,3.938,3.813,3.813,155800,3.79187503764387,3.79187503764387,3.6715133363474,3.6715133363474,161803.960813337,0.0,1.0
1992-06-09,3.875,3.938,3.875,3.938,21500,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,22328.531177707,0.0,1.0
1992-06-10,3.938,4.0,3.875,3.875,36900,3.79187503764387,3.85157444148692,3.73121274019045,3.73121274019045,38321.9907189483,0.0,1.0
1992-06-11,3.875,3.938,3.875,3.938,31100,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,32298.4799826366,0.0,1.0
1992-06-12,3.938,4.0,3.875,3.875,34600,3.79187503764387,3.85157444148692,3.73121274019045,3.73121274019045,35933.3571511005,0.0,1.0
1992-06-15,3.938,4.0,3.938,4.0,26300,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,27313.5055801718,0.0,1.0
1992-06-16,3.938,4.0,3.875,3.938,17800,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,18485.9467424737,0.0,1.0
1992-06-17,3.875,3.938,3.875,3.938,16500,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,17135.8495084728,0.0,1.0
1992-06-18,3.875,3.938,3.875,3.875,38400,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,39879.7952197185,0.0,1.0
1992-06-19,3.875,3.938,3.875,3.875,16300,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,16928.1422417034,0.0,1.0
1992-06-22,3.938,3.938,3.875,3.875,16301,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,16929.1807780373,0.0,1.0
1992-06-23,3.875,3.938,3.875,3.938,11600,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,12047.0214726233,0.0,1.0
1992-06-24,3.938,3.938,3.875,3.938,8600,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,8931.41247108279,0.0,1.0
1992-06-25,3.938,3.938,3.875,3.938,51500,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,53484.6211931121,0.0,1.0
1992-06-26,3.938,4.0,3.875,3.938,79400,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,82459.7849074388,0.0,1.0
1992-06-29,3.938,3.938,3.875,3.938,22200,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,23055.5066113998,0.0,1.0
1992-06-30,3.813,3.938,3.813,3.938,56500,3.6715133363474,3.79187503764387,3.6715133363474,3.79187503764387,58677.3028623463,0.0,1.0
1992-07-01,3.938,3.938,3.875,3.875,64900,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,67401.0080666597,0.0,1.0
1992-07-02,4.0,4.0,3.938,4.0,98600,3.85157444148692,3.85157444148692,3.79187503764387,3.85157444148692,102399.682517298,0.0,1.0
1992-07-06,3.938,4.0,3.938,4.0,19600,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,20355.312143398,0.0,1.0
1992-07-07,3.938,3.938,3.875,3.938,19900,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,20666.873043552,0.0,1.0
1992-07-08,3.938,3.938,3.875,3.938,85200,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,88483.2956437505,0.0,1.0
1992-07-09,3.875,3.938,3.875,3.875,29100,3.73121274019045,3.79187503764387,3.73121274019045,3.73121274019045,30221.4073149429,0.0,1.0
1992-07-10,3.938,3.938,3.875,3.938,1700,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,1765.51176753962,0.0,1.0
1992-07-13,3.938,3.938,3.875,3.875,23700,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,24613.31111217,0.0,1.0
1992-07-14,3.875,3.938,3.875,3.938,47400,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,49226.6222243401,0.0,1.0
1992-07-15,4.063,4.063,3.875,3.938,66600,3.91223673894033,3.91223673894033,3.73121274019045,3.79187503764387,69166.5198341994,0.0,1.0
1992-07-16,4.0,4.063,4.0,4.063,23200,3.85157444148692,3.91223673894033,3.85157444148692,3.91223673894033,24094.0429452466,0.0,1.0
1992-07-17,4.125,4.125,4.0,4.0,48300,3.97193614278338,3.97193614278338,3.85157444148692,3.85157444148692,50161.3049248022,0.0,1.0
1992-07-20,4.125,4.188,4.125,4.125,57800,3.97193614278338,4.0325984402368,3.97193614278338,3.97193614278338,60027.4000963472,0.0,1.0
1992-07-21,4.063,4.25,4.063,4.125,36700,3.91223673894033,4.09229784407985,3.91223673894033,3.97193614278338,38114.283452179,0.0,1.0
1992-07-22,4.188,4.188,4.125,4.125,16400,4.0325984402368,4.0325984402368,3.97193614278338,3.97193614278338,17031.9958750881,0.0,1.0
1992-07-23,4.188,4.25,4.125,4.25,19600,4.0325984402368,4.09229784407985,3.97193614278338,4.09229784407985,20355.312143398,0.0,1.0
1992-07-24,4.25,4.25,4.125,4.188,35100,4.09229784407985,4.09229784407985,3.97193614278338,4.0325984402368,36452.625318024,0.0,1.0
1992-07-27,4.125,4.25,4.125,4.188,15700,3.97193614278338,4.09229784407985,3.97193614278338,4.0325984402368,16305.0204413953,0.0,1.0
1992-07-28,4.125,4.188,4.125,4.188,14000,3.97193614278338,4.0325984402368,3.97193614278338,4.0325984402368,14539.5086738557,0.0,1.0
1992-07-29,4.125,4.188,4.125,4.125,14001,3.97193614278338,4.0325984402368,3.97193614278338,3.97193614278338,14540.5472101896,0.0,1.0
1992-07-30,4.063,4.125,4.063,4.125,14002,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,14541.5857465234,0.0,1.0
1992-07-31,4.063,4.063,4.063,4.063,2500,3.91223673894033,3.91223673894033,3.91223673894033,3.91223673894033,2596.34083461709,0.0,1.0
1992-08-03,4.063,4.125,4.063,4.063,20700,3.91223673894033,3.97193614278338,3.91223673894033,3.91223673894033,21497.7021106295,0.0,1.0
1992-08-04,4.0,4.063,4.0,4.063,21400,3.85157444148692,3.91223673894033,3.85157444148692,3.91223673894033,22224.6775443223,0.0,1.0
1992-08-05,4.063,4.063,4.0,4.063,17200,3.91223673894033,3.91223673894033,3.85157444148692,3.91223673894033,17862.8249421656,0.0,1.0
1992-08-06,4.125,4.125,4.063,4.063,19900,3.97193614278338,3.97193614278338,3.91223673894033,3.91223673894033,20666.8730435521,0.0,1.0
1992-08-07,4.125,4.125,4.063,4.063,9000,3.97193614278338,3.97193614278338,3.91223673894033,3.91223673894033,9346.82700462154,0.0,1.0
1992-08-10,4.063,4.063,4.0,4.063,6100,3.91223673894033,3.91223673894033,3.85157444148692,3.91223673894033,6335.07163646571,0.0,1.0
1992-08-11,4.063,4.063,4.0,4.0,22700,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,23574.7747783232,0.0,1.0
1992-08-12,3.938,4.063,3.938,4.0,45400,3.79187503764387,3.91223673894033,3.79187503764387,3.85157444148692,47149.5495566464,0.0,1.0
1992-08-13,3.813,3.938,3.813,3.938,45401,3.6715133363474,3.79187503764387,3.6715133363474,3.79187503764387,47150.5880929803,0.0,1.0
1992-08-14,3.813,3.875,3.75,3.875,39800,3.6715133363474,3.73121274019045,3.61085103889398,3.73121274019045,41333.7460871041,0.0,1.0
1992-08-17,3.813,3.875,3.813,3.875,8600,3.6715133363474,3.73121274019045,3.6715133363474,3.73121274019045,8931.4124710828,0.0,1.0
1992-08-18,3.813,3.875,3.75,3.875,19500,3.6715133363474,3.73121274019045,3.61085103889398,3.73121274019045,20251.4585100133,0.0,1.0
1992-08-19,3.875,3.875,3.813,3.813,3600,3.73121274019045,3.73121274019045,3.6715133363474,3.6715133363474,3738.73080184861,0.0,1.0
1992-08-20,3.813,3.875,3.75,3.813,12100,3.6715133363474,3.73121274019045,3.61085103889398,3.6715133363474,12566.2896395467,0.0,1.0
1992-08-21,3.875,3.938,3.813,3.813,22500,3.73121274019045,3.79187503764387,3.6715133363474,3.6715133363474,23367.0675115538,0.0,1.0
1992-08-24,3.875,3.938,3.875,3.938,5100,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,5296.53530261887,0.0,1.0
1992-08-25,3.875,4.0,3.875,3.938,1600,3.73121274019045,3.85157444148692,3.73121274019045,3.79187503764387,1661.65813415494,0.0,1.0
1992-08-26,3.875,3.938,3.813,3.875,11900,3.73121274019045,3.79187503764387,3.6715133363474,3.73121274019045,12358.5823727774,0.0,1.0
1992-08-27,3.75,3.875,3.75,3.875,37200,3.61085103889398,3.73121274019045,3.61085103889398,3.73121274019045,38633.5516191024,0.0,1.0
1992-08-28,3.875,3.875,3.813,3.875,6200,3.73121274019045,3.73121274019045,3.6715133363474,3.73121274019045,6438.92526985039,0.0,1.0
1992-08-31,3.875,3.875,3.75,3.813,16000,3.73121274019045,3.73121274019045,3.61085103889398,3.6715133363474,16616.5813415494,0.0,1.0
1992-09-01,3.938,4.0,3.875,3.875,22900,3.79187503764387,3.85157444148692,3.73121274019045,3.73121274019045,23782.4820450926,0.0,1.0
1992-09-02,3.938,3.938,3.875,3.875,24300,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,25236.4329124781,0.0,1.0
1992-09-03,3.875,4.0,3.875,3.938,24200,3.73121274019045,3.85157444148692,3.73121274019045,3.79187503764387,25132.5792790935,0.0,1.0
1992-09-04,4.0,4.0,3.875,3.938,12700,3.85157444148692,3.85157444148692,3.73121274019045,3.79187503764387,13189.4114398548,0.0,1.0
1992-09-08,3.938,3.938,3.875,3.875,18300,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,19005.2149093971,0.0,1.0
1992-09-09,3.938,4.0,3.938,4.0,17000,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,17655.1176753962,0.0,1.0
1992-09-10,3.875,3.938,3.875,3.938,16700,3.73121274019045,3.79187503764387,3.73121274019045,3.79187503764387,17343.5567752422,0.0,1.0
1992-09-11,3.938,3.938,3.875,3.875,10600,3.79187503764387,3.79187503764387,3.73121274019045,3.73121274019045,11008.4851387765,0.0,1.0
1992-09-14,4.063,4.063,3.938,3.938,88500,3.91223673894033,3.91223673894033,3.79187503764387,3.79187503764387,91910.4655454452,0.0,1.0
1992-09-15,4.063,4.063,4.0,4.063,20900,3.91223673894033,3.91223673894033,3.85157444148692,3.91223673894033,21705.4093773989,0.0,1.0
1992-09-16,4.313,4.313,4.125,4.125,118000,4.15296014153327,4.15296014153327,3.97193614278338,3.97193614278338,122547.287393927,0.0,1.0
1992-09-17,4.063,4.25,4.063,4.25,118001,3.91223673894033,4.09229784407985,3.91223673894033,4.09229784407985,122548.325930261,0.0,1.0
1992-09-18,4.125,4.188,4.0,4.063,36800,3.97193614278338,4.0325984402368,3.85157444148692,3.91223673894033,38218.1370855636,0.0,1.0
1992-09-21,4.063,4.125,4.0,4.125,19400,3.91223673894033,3.97193614278338,3.85157444148692,3.97193614278338,20147.6048766287,0.0,1.0
1992-09-22,4.063,4.188,4.0,4.0,49200,3.91223673894033,4.0325984402368,3.85157444148692,3.85157444148692,51095.9876252644,0.0,1.0
1992-09-23,4.125,4.125,4.0,4.125,23100,3.97193614278338,3.97193614278338,3.85157444148692,3.97193614278338,23990.1893118619,0.0,1.0
1992-09-24,4.125,4.125,4.125,4.125,6400,3.97193614278338,3.97193614278338,3.97193614278338,3.97193614278338,6646.63253661976,0.0,1.0
1992-09-25,4.188,4.25,4.125,4.125,15800,4.0325984402368,4.09229784407985,3.97193614278338,3.97193614278338,16408.87407478,0.0,1.0
1992-09-28,4.063,4.125,4.063,4.125,15801,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,16409.9126111139,0.0,1.0
1992-09-29,4.063,4.063,4.063,4.063,1400,3.91223673894033,3.91223673894033,3.91223673894033,3.91223673894033,1453.95086738557,0.0,1.0
1992-09-30,4.125,4.125,4.063,4.125,14500,3.97193614278338,3.97193614278338,3.91223673894033,3.97193614278338,15058.7768407791,0.0,1.0
1992-10-01,4.063,4.125,4.063,4.125,18300,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,19005.2149093971,0.0,1.0
1992-10-02,4.06,4.06,4.06,4.06,0,3.90934805810922,3.90934805810922,3.90934805810922,3.90934805810922,0,0.0,1.0
1992-10-05,4.125,4.125,4.063,4.125,47700,3.97193614278338,3.97193614278338,3.91223673894033,3.97193614278338,49538.1831244941,0.0,1.0
1992-10-06,4.063,4.125,4.063,4.125,14700,3.91223673894033,3.97193614278338,3.91223673894033,3.97193614278338,15266.4841075485,0.0,1.0
1992-10-07,4.063,4.125,4.063,4.063,18400,3.91223673894033,3.97193614278338,3.91223673894033,3.91223673894033,19109.0685427818,0.0,1.0
1992-10-08,4.0,4.125,4.0,4.125,49800,3.85157444148692,3.97193614278338,3.85157444148692,3.97193614278338,51719.1094255724,0.0,1.0
1992-10-09,4.063,4.063,4.0,4.0,13900,3.91223673894033,3.91223673894033,3.85157444148692,3.85157444148692,14435.655040471,0.0,1.0
1992-10-12,4.0,4.063,4.0,4.063,27900,3.85157444148692,3.91223673894033,3.85157444148692,3.91223673894033,28975.1637143267,0.0,1.0
1992-10-13,3.938,4.0,3.875,4.0,28100,3.79187503764387,3.85157444148692,3.73121274019045,3.85157444148692,29182.8709810961,0.0,1.0
1992-10-14,3.938,3.938,3.875,3.938,11100,3.79187503764387,3.79187503764387,3.73121274019045,3.79187503764387,11527.7533056999,0.0,1.0
1992-10-15,3.938,4.0,3.875,3.938,5600,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,5815.80346954228,0.0,1.0
1992-10-16,4.0,4.0,3.875,3.938,10900,3.85157444148692,3.85157444148692,3.73121274019045,3.79187503764387,11320.0460389305,0.0,1.0
1992-10-19,3.938,4.0,3.938,3.938,3300,3.79187503764387,3.85157444148692,3.79187503764387,3.79187503764387,3427.16990169456,0.0,1.0
1992-10-20,3.938,4.0,3.875,3.938,10000,3.79187503764387,3.85157444148692,3.73121274019045,3.79187503764387,10385.3633384684,0.0,1.0
1992-10-21,4.0,4.0,3.875,3.938,14200,3.85157444148692,3.85157444148692,3.73121274019045,3.79187503764387,14747.2159406251,0.0,1.0
1992-10-22,3.938,4.125,3.938,4.063,31400,3.79187503764387,3.97193614278338,3.79187503764387,3.91223673894033,32610.0408827907,0.0,1.0
1992-10-23,3.938,4.0,3.938,4.0,15500,3.79187503764387,3.85157444148692,3.79187503764387,3.85157444148692,16097.313174626,0.0,1.0
1992-10-26,3.938,4.0,3.938,3.938,12700,3.79960291573674,3.85942398754367,3.79960291573674,3.79960291573674,13162.5859620393,0.0080256821829855,1.0
1992-10-27,3.938,3.938,3.813,3.875,19600,3.79960291573674,3.79960291573674,3.678995916126,3.73881698793293,20313.9121933835,0.0,1.0
1992-10-28,3.875,3.875,3.813,3.875,3700,3.73881698793293,3.73881698793293,3.678995916126,3.73881698793293,3834.76913854688,0.0,1.0
1992-10-29,3.875,3.875,3.875,3.875,9400,3.73881698793293,3.73881698793293,3.73881698793293,3.73881698793293,9742.38646009207,0.0,1.0
1992-10-30,3.875,3.938,3.875,3.938,6900,3.73881698793293,3.79960291573674,3.73881698793293,3.79960291573674,7151.32623134418,0.0,1.0
1992-11-02,3.875,3.938,3.875,3.875,3600,3.73881698793293,3.79960291573674,3.73881698793293,3.73881698793293,3731.12672939696,0.0,1.0
1992-11-03,3.875,3.938,3.875,3.875,26500,3.73881698793293,3.79960291573674,3.73881698793293,3.73881698793293,27465.2384247276,0.0,1.0
1992-11-04,3.875,3.938,3.875,3.938,17200,3.73881698793293,3.79960291573674,3.73881698793293,3.79960291573674,17826.4943737855,0.0,1.0
1992-11-05,3.938,3.938,3.875,3.875,64300,3.79960291573674,3.79960291573674,3.73881698793293,3.73881698793293,66642.0690833958,0.0,1.0
1992-11-06,3.938,3.938,3.875,3.938,17500,3.79960291573674,3.79960291573674,3.73881698793293,3.79960291573674,18137.4216012353,0.0,1.0
1992-11-09,3.875,3.875,3.813,3.875,52100,3.73881698793293,3.73881698793293,3.678995916126,3.73881698793293,53997.6951671061,0.0,1.0
1992-11-10,3.875,3.875,3.75,3.813,32400,3.73881698793293,3.73881698793293,3.61820998832219,3.678995916126,33580.1405645727,0.0,1.0
1992-11-11,3.75,3.813,3.75,3.75,25800,3.61820998832219,3.678995916126,3.61820998832219,3.61820998832219,26739.7415606782,0.0,1.0
1992-11-12,3.813,3.813,3.75,3.813,2000,3.678995916126,3.678995916126,3.61820998832219,3.678995916126,2072.84818299832,0.0,1.0
1992-11-13,3.75,3.875,3.75,3.813,7800,3.61820998832219,3.73881698793293,3.61820998832219,3.678995916126,8084.10791369342,0.0,1.0
1992-11-16,3.813,3.813,3.75,3.75,7801,3.678995916126,3.678995916126,3.61820998832219,3.61820998832219,8085.14433778493,0.0,1.0
1992-11-17,3.75,3.75,3.75,3.75,7200,3.61820998832219,3.61820998832219,3.61820998832219,3.61820998832219,7462.25345879393,0.0,1.0
1992-11-18,3.688,3.813,3.688,3.813,11700,3.55838891651526,3.678995916126,3.55838891651526,3.678995916126,12126.1618705401,0.0,1.0
1992-11-19,3.75,3.75,3.688,3.688,36300,3.61820998832219,3.61820998832219,3.55838891651526,3.55838891651526,37622.1945214194,0.0,1.0
1992-11-20,3.75,3.875,3.75,3.75,10600,3.61820998832219,3.73881698793293,3.61820998832219,3.61820998832219,10986.0953698911,0.0,1.0
1992-11-23,3.75,3.813,3.688,3.75,32200,3.61820998832219,3.678995916126,3.55838891651526,3.61820998832219,33372.8557462728,0.0,1.0
1992-11-24,3.75,3.75,3.688,3.688,27700,3.61820998832219,3.61820998832219,3.55838891651526,3.55838891651526,28708.9473345266,0.0,1.0
1992-11-25,3.75,3.75,3.688,3.688,11000,3.61820998832219,3.61820998832219,3.55838891651526,3.55838891651526,11400.6650064907,0.0,1.0
1992-11-27,3.688,3.75,3.688,3.75,11800,3.55838891651526,3.61820998832219,3.55838891651526,3.61820998832219,12229.8042796901,0.0,1.0
1992-11-30,3.75,3.75,3.625,3.625,54500,3.61820998832219,3.61820998832219,3.49760298871145,3.49760298871145,56485.112986704,0.0,1.0
1992-12-01,3.688,3.75,3.625,3.625,17700,3.55838891651526,3.61820998832219,3.49760298871145,3.49760298871145,18344.7064195351,0.0,1.0
1992-12-02,3.688,3.75,3.688,3.688,17700,3.55838891651526,3.61820998832219,3.55838891651526,3.55838891651526,18344.7064195351,0.0,1.0
1992-12-03,3.625,3.75,3.625,3.75,20600,3.49760298871145,3.61820998832219,3.49760298871145,3.61820998832219,21350.3362848826,0.0,1.0
1992-12-04,3.688,3.688,3.625,3.625,25600,3.55838891651526,3.55838891651526,3.49760298871145,3.49760298871145,26532.4567423784,0.0,1.0
1992-12-07,3.625,3.688,3.563,3.625,17500,3.49760298871145,3.55838891651526,3.43778191690452,3.49760298871145,18137.4216012352,0.0,1.0
1992-12-08,3.625,3.688,3.625,3.688,18000,3.49760298871145,3.55838891651526,3.49760298871145,3.55838891651526,18655.6336469848,0.0,1.0
1992-12-09,3.563,3.625,3.563,3.625,60000,3.43778191690452,3.49760298871145,3.43778191690452,3.49760298871145,62185.4454899495,0.0,1.0
1992-12-10,3.625,3.625,3.563,3.563,65800,3.49760298871145,3.49760298871145,3.43778191690452,3.43778191690452,68196.7052206445,0.0,1.0
1992-12-11,3.563,3.625,3.563,3.625,28300,3.43778191690452,3.49760298871145,3.43778191690452,3.49760298871145,29330.8017894262,0.0,1.0
1992-12-14,3.563,3.625,3.563,3.625,28301,3.43778191690452,3.49760298871145,3.43778191690452,3.49760298871145,29331.8382135177,0.0,1.0
1992-12-15,3.563,3.625,3.563,3.625,28302,3.43778191690452,3.49760298871145,3.43778191690452,3.49760298871145,29332.8746376092,0.0,1.0
1992-12-16,3.625,3.688,3.625,3.625,28303,3.49760298871145,3.55838891651526,3.49760298871145,3.49760298871145,29333.9110617006,0.0,1.0
1992-12-17,3.625,3.688,3.563,3.625,41600,3.49760298871145,3.55838891651526,3.43778191690452,3.49760298871145,43115.2422063649,0.0,1.0
1992-12-18,3.5,3.625,3.5,3.625,41601,3.37699598910071,3.49760298871145,3.37699598910071,3.49760298871145,43116.2786304564,0.0,1.0
1992-12-21,3.5,3.625,3.5,3.5,41602,3.37699598910071,3.49760298871145,3.37699598910071,3.37699598910071,43117.3150545479,0.0,1.0
1992-12-22,3.563,3.563,3.5,3.563,44000,3.43778191690452,3.43778191690452,3.37699598910071,3.43778191690452,45602.6600259629,0.0,1.0
1992-12-23,3.625,3.625,3.563,3.563,44001,3.49760298871145,3.49760298871145,3.43778191690452,3.43778191690452,45603.6964500544,0.0,1.0
1992-12-24,3.563,3.688,3.563,3.688,25300,3.43778191690452,3.55838891651526,3.43778191690452,3.55838891651526,26221.5295149287,0.0,1.0
1992-12-28,3.563,3.625,3.563,3.625,25301,3.43778191690452,3.49760298871145,3.43778191690452,3.49760298871145,26222.5659390202,0.0,1.0
1992-12-29,3.563,3.625,3.563,3.563,25302,3.43778191690452,3.49760298871145,3.43778191690452,3.43778191690452,26223.6023631117,0.0,1.0
1992-12-30,3.563,3.563,3.563,3.563,18300,3.43778191690452,3.43778191690452,3.43778191690452,3.43778191690452,18966.5608744346,0.0,1.0
1992-12-31,3.563,3.625,3.563,3.563,36600,3.43778191690452,3.49760298871145,3.43778191690452,3.43778191690452,37933.1217488692,0.0,1.0
1993-01-04,3.5,3.563,3.5,3.563,10000,3.37699598910071,3.43778191690452,3.37699598910071,3.43778191690452,10364.2409149916,0.0,1.0
1993-01-05,3.5,3.563,3.5,3.563,5700,3.37699598910071,3.43778191690452,3.37699598910071,3.43778191690452,5907.61732154519,0.0,1.0
1993-01-06,3.5,3.625,3.5,3.563,13600,3.37699598910071,3.49760298871145,3.37699598910071,3.43778191690452,14095.3676443885,0.0,1.0
1993-01-07,3.5,3.563,3.5,3.5,13601,3.37699598910071,3.43778191690452,3.37699598910071,3.37699598910071,14096.40406848,0.0,1.0
1993-01-08,3.5,3.563,3.5,3.563,16900,3.37699598910071,3.43778191690452,3.37699598910071,3.43778191690452,17515.5671463357,0.0,1.0
1993-01-11,3.5,3.563,3.5,3.5,7000,3.37699598910071,3.43778191690452,3.37699598910071,3.37699598910071,7254.9686404941,0.0,1.0
1993-01-12,3.5,3.625,3.5,3.5,156400,3.37699598910071,3.49760298871145,3.37699598910071,3.37699598910071,162096.727910468,0.0,1.0
1993-01-13,3.563,3.563,3.5,3.563,355900,3.43778191690452,3.43778191690452,3.37699598910071,3.43778191690452,368863.33416455,0.0,1.0
1993-01-14,3.5,3.5,3.438,3.5,44400,3.37699598910071,3.37699598910071,3.31717491729378,3.37699598910071,46017.2296625626,0.0,1.0
1993-01-15,3.563,3.563,3.438,3.438,43400,3.43778191690452,3.43778191690452,3.31717491729378,3.31717491729378,44980.8055710635,0.0,1.0
1993-01-18,3.5,3.563,3.5,3.563,5700,3.37699598910071,3.43778191690452,3.37699598910071,3.43778191690452,5907.61732154519,0.0,1.0
1993-01-19,3.563,3.563,3.5,3.5,8800,3.43778191690452,3.43778191690452,3.37699598910071,3.37699598910071,9120.53200519259,0.0,1.0
1993-01-20,3.5,3.563,3.5,3.5,25300,3.37699598910071,3.43778191690452,3.37699598910071,3.37699598910071,26221.5295149287,0.0,1.0
1993-01-21,3.563,3.563,3.5,3.5,52900,3.43778191690452,3.43778191690452,3.37699598910071,3.37699598910071,54826.8344403055,0.0,1.0
1993-01-22,3.5,3.625,3.5,3.625,38800,3.37699598910071,3.49760298871145,3.37699598910071,3.49760298871145,40213.2547501673,0.0,1.0
1993-01-25,3.438,3.563,3.438,3.563,38801,3.31717491729378,3.43778191690452,3.31717491729378,3.43778191690452,40214.2911742588,0.0,1.0
1993-01-26,3.563,3.625,3.5,3.5,52300,3.43778191690452,3.49760298871145,3.37699598910071,3.37699598910071,54204.979985406,0.0,1.0
1993-01-27,3.563,3.563,3.5,3.563,7900,3.43778191690452,3.43778191690452,3.37699598910071,3.43778191690452,8187.75032284335,0.0,1.0
1993-01-28,3.563,3.625,3.5,3.5,14700,3.43778191690452,3.49760298871145,3.37699598910071,3.37699598910071,15235.4341450376,0.0,1.0
1993-01-29,3.625,3.625,3.625,3.625,14701,3.49760298871145,3.49760298871145,3.49760298871145,3.49760298871145,15236.4705691291,0.0,1.0
1993-02-01,3.563,3.625,3.5,3.625,16400,3.43778191690452,3.49760298871145,3.37699598910071,3.49760298871145,16997.3551005862,0.0,1.0
1993-02-02,3.625,3.625,3.5,3.5,5400,3.49760298871145,3.49760298871145,3.37699598910071,3.37699598910071,5596.69009409545,0.0,1.0
1993-02-03,3.625,3.625,3.563,3.563,25400,3.49760298871145,3.49760298871145,3.43778191690452,3.43778191690452,26325.1719240786,0.0,1.0
1993-02-04,3.563,3.625,3.563,3.563,5400,3.43778191690452,3.49760298871145,3.43778191690452,3.43778191690452,5596.69009409545,0.0,1.0
1993-02-05,3.563,3.688,3.563,3.563,13500,3.43778191690452,3.55838891651526,3.43778191690452,3.43778191690452,13991.7252352386,0.0,1.0
1993-02-08,3.75,3.75,3.563,3.563,13501,3.61820998832219,3.61820998832219,3.43778191690452,3.43778191690452,13992.7616593301,0.0,1.0
1993-02-09,3.813,3.875,3.625,3.75,123500,3.678995916126,3.73881698793293,3.49760298871145,3.61820998832219,127998.375300146,0.0,1.0
1993-02-10,3.938,3.938,3.813,3.813,144200,3.79960291573674,3.79960291573674,3.678995916126,3.678995916126,149452.353994178,0.0,1.0
1993-02-11,3.938,3.938,3.875,3.938,31900,3.79960291573674,3.79960291573674,3.73881698793293,3.79960291573674,33061.9285188231,0.0,1.0
1993-02-12,3.813,3.875,3.813,3.813,32200,3.678995916126,3.73881698793293,3.678995916126,3.678995916126,33372.8557462729,0.0,1.0
1993-02-16,3.813,3.875,3.813,3.813,77400,3.678995916126,3.73881698793293,3.678995916126,3.678995916126,80219.2246820348,0.0,1.0
1993-02-17,3.875,3.875,3.813,3.813,34000,3.73881698793293,3.73881698793293,3.678995916126,3.678995916126,35238.4191109713,0.0,1.0
1993-02-18,3.875,3.875,3.813,3.813,6500,3.73881698793293,3.73881698793293,3.678995916126,3.678995916126,6736.75659474452,0.0,1.0
1993-02-19,3.813,3.813,3.75,3.813,29000,3.678995916126,3.678995916126,3.61820998832219,3.678995916126,30056.2986534756,0.0,1.0
1993-02-22,3.688,3.75,3.688,3.75,29001,3.55838891651526,3.61820998832219,3.55838891651526,3.61820998832219,30057.3350775671,0.0,1.0
1993-02-23,3.813,3.813,3.75,3.75,29002,3.678995916126,3.678995916126,3.61820998832219,3.61820998832219,30058.3715016586,0.0,1.0
1993-02-24,3.75,3.875,3.75,3.813,29003,3.61820998832219,3.73881698793293,3.61820998832219,3.678995916126,30059.40792575,0.0,1.0
1993-02-25,3.813,3.813,3.813,3.813,15600,3.678995916126,3.678995916126,3.678995916126,3.678995916126,16168.2158273869,0.0,1.0
1993-02-26,3.75,3.813,3.75,3.813,15601,3.61820998832219,3.678995916126,3.61820998832219,3.678995916126,16169.2522514783,0.0,1.0
1993-03-01,3.813,3.813,3.75,3.813,2800,3.678995916126,3.678995916126,3.61820998832219,3.678995916126,2901.98745619764,0.0,1.0
1993-03-02,3.688,3.813,3.688,3.813,2801,3.55838891651526,3.678995916126,3.55838891651526,3.678995916126,2903.02388028914,0.0,1.0
1993-03-03,3.688,3.75,3.625,3.625,57600,3.55838891651526,3.61820998832219,3.49760298871145,3.49760298871145,59698.0276703515,0.0,1.0
1993-03-04,3.625,3.688,3.625,3.625,12200,3.49760298871145,3.55838891651526,3.49760298871145,3.49760298871145,12644.3739162897,0.0,1.0
1993-03-05,3.625,3.75,3.625,3.625,53100,3.49760298871145,3.61820998832219,3.49760298871145,3.49760298871145,55034.1192586052,0.0,1.0
1993-03-08,3.688,3.688,3.625,3.688,8600,3.55838891651526,3.55838891651526,3.49760298871145,3.55838891651526,8913.24718689276,0.0,1.0
1993-03-09,3.625,3.688,3.625,3.625,8601,3.49760298871145,3.55838891651526,3.49760298871145,3.49760298871145,8914.28361098425,0.0,1.0
1993-03-10,3.625,3.688,3.625,3.625,8602,3.49760298871145,3.55838891651526,3.49760298871145,3.49760298871145,8915.32003507575,0.0,1.0
1993-03-11,3.625,3.688,3.625,3.688,8603,3.49760298871145,3.55838891651526,3.49760298871145,3.55838891651526,8916.35645916725,0.0,1.0
1993-03-12,3.75,3.813,3.625,3.688,8604,3.61820998832219,3.678995916126,3.49760298871145,3.55838891651526,8917.39288325874,0.0,1.0
1993-03-15,3.75,3.813,3.75,3.75,8605,3.61820998832219,3.678995916126,3.61820998832219,3.61820998832219,8918.42930735024,0.0,1.0
1993-03-16,3.75,3.813,3.75,3.813,8606,3.61820998832219,3.678995916126,3.61820998832219,3.678995916126,8919.46573144174,0.0,1.0
1993-03-17,3.688,3.875,3.625,3.688,8607,3.55838891651526,3.73881698793293,3.49760298871145,3.55838891651526,8920.50215553325,0.0,1.0
1993-03-18,3.688,3.75,3.688,3.688,8608,3.55838891651526,3.61820998832219,3.55838891651526,3.55838891651526,8921.53857962475,0.0,1.0
1993-03-19,3.813,3.813,3.688,3.75,8609,3.678995916126,3.678995916126,3.55838891651526,3.61820998832219,8922.57500371625,0.0,1.0
1993-03-22,3.938,4.0,3.875,3.938,62900,3.79960291573674,3.85942398754367,3.73881698793293,3.79960291573674,65191.075355297,0.0,1.0
1993-03-23,3.938,3.938,3.875,3.938,39200,3.79960291573674,3.79960291573674,3.73881698793293,3.79960291573674,40627.824386767,0.0,1.0
1993-03-24,4.0,4.0,3.938,3.938,53300,3.85942398754367,3.85942398754367,3.79960291573674,3.79960291573674,55241.404076905,0.0,1.0
1993-03-25,4.0,4.0,3.938,3.938,11900,3.85942398754367,3.85942398754367,3.79960291573674,3.79960291573674,12333.44668884,0.0,1.0
1993-03-26,4.0,4.0,3.938,3.938,11901,3.85942398754367,3.85942398754367,3.79960291573674,3.79960291573674,12334.4831129315,0.0,1.0
1993-03-29,3.875,3.938,3.875,3.938,11902,3.73881698793293,3.79960291573674,3.73881698793293,3.79960291573674,12335.519537023,0.0,1.0
1993-03-30,4.063,4.125,3.938,3.938,11903,3.92020991534748,3.98003098715441,3.79960291573674,3.79960291573674,12336.5559611145,0.0,1.0
1993-03-31,4.125,4.125,4.063,4.125,93400,3.98003098715441,3.98003098715441,3.92020991534748,3.98003098715441,96802.0101460212,0.0,1.0
1993-04-01,4.125,4.125,4.0,4.063,40000,3.98003098715441,3.98003098715441,3.85942398754367,3.92020991534748,41456.9636599663,0.0,1.0
1993-04-02,4.188,4.188,4.125,4.125,50100,4.04081691495822,4.04081691495822,3.98003098715441,3.98003098715441,51924.8469841078,0.0,1.0
1993-04-05,4.188,4.188,4.063,4.125,50101,4.04081691495822,4.04081691495822,3.92020991534748,3.98003098715441,51925.8834081993,0.0,1.0
1993-04-06,4.063,4.188,4.0,4.125,35100,3.92020991534748,4.04081691495822,3.85942398754367,3.98003098715441,36378.4856116204,0.0,1.0
1993-04-07,4.0,4.063,4.0,4.063,8400,3.85942398754367,3.92020991534748,3.85942398754367,3.92020991534748,8705.96236859291,0.0,1.0
1993-04-08,4.063,4.063,4.0,4.063,51900,3.92020991534748,3.92020991534748,3.85942398754367,3.92020991534748,53790.4103488063,0.0,1.0
1993-04-12,4.0,4.063,4.0,4.0,12900,3.85942398754367,3.92020991534748,3.85942398754367,3.85942398754367,13369.8707803391,0.0,1.0
1993-04-13,4.063,4.063,4.0,4.0,12901,3.92020991534748,3.92020991534748,3.85942398754367,3.85942398754367,13370.9072044306,0.0,1.0
1993-04-14,4.125,4.188,4.0,4.0,12902,3.98003098715441,4.04081691495822,3.85942398754367,3.85942398754367,13371.9436285221,0.0,1.0
1993-04-15,4.063,4.188,4.0,4.188,12903,3.92020991534748,4.04081691495822,3.85942398754367,4.04081691495822,13372.9800526136,0.0,1.0
1993-04-16,4.063,4.063,4.0,4.063,12904,3.92020991534748,3.92020991534748,3.85942398754367,3.92020991534748,13374.0164767051,0.0,1.0
1993-04-19,4.063,4.125,4.063,4.125,12905,3.92020991534748,3.98003098715441,3.92020991534748,3.98003098715441,13375.0529007966,0.0,1.0
1993-04-20,4.063,4.125,4.063,4.125,37300,3.92020991534748,3.98003098715441,3.92020991534748,3.98003098715441,38658.6186129186,0.0,1.0
1993-04-21,4.0,4.063,4.0,4.0,37301,3.85942398754367,3.92020991534748,3.85942398754367,3.85942398754367,38659.65503701,0.0,1.0
1993-04-22,4.063,4.063,4.0,4.063,37302,3.92020991534748,3.92020991534748,3.85942398754367,3.92020991534748,38660.6914611016,0.0,1.0
1993-04-23,4.25,4.25,4.125,4.125,77300,4.10063798676515,4.10063798676515,3.98003098715441,3.98003098715441,80115.5822728848,0.0,1.0
1993-04-26,4.375,4.5,4.188,4.25,211100,4.22124498637588,4.34185198598662,4.04081691495822,4.10063798676515,218789.125715472,0.0,1.0
1993-04-27,4.375,4.375,4.25,4.375,211101,4.22124498637588,4.22124498637588,4.10063798676515,4.22124498637588,218790.162139564,0.0,1.0
1993-04-28,4.438,4.438,4.313,4.313,64800,4.2820309141797,4.2820309141797,4.16142391456896,4.16142391456896,67160.2811291454,0.0,1.0
1993-04-29,4.5,4.563,4.438,4.563,64801,4.34185198598662,4.40263791379044,4.2820309141797,4.40263791379044,67161.317553237,0.0,1.0
1993-04-30,4.5,4.5,4.375,4.5,76200,4.34185198598662,4.34185198598662,4.22124498637588,4.34185198598662,78975.5157722359,0.0,1.0
1993-05-03,4.438,4.5,4.375,4.438,76201,4.2820309141797,4.34185198598662,4.22124498637588,4.2820309141797,78976.5521963273,0.0,1.0
1993-05-04,4.438,4.438,4.375,4.438,76202,4.2820309141797,4.2820309141797,4.22124498637588,4.2820309141797,78977.5886204188,0.0,1.0
1993-05-05,4.375,4.438,4.375,4.438,76203,4.22124498637588,4.2820309141797,4.22124498637588,4.2820309141797,78978.6250445104,0.0,1.0
1993-05-06,4.5,4.5,4.375,4.438,76204,4.34185198598662,4.34185198598662,4.22124498637588,4.2820309141797,78979.6614686019,0.0,1.0
1993-05-07,4.5,4.563,4.438,4.5,76205,4.34185198598662,4.40263791379044,4.2820309141797,4.34185198598662,78980.6978926934,0.0,1.0
1993-05-10,4.563,4.563,4.5,4.5,39100,4.40263791379044,4.40263791379044,4.34185198598662,4.34185198598662,40524.181977617,0.0,1.0
1993-05-11,4.5,4.563,4.313,4.563,39101,4.34185198598662,4.40263791379044,4.16142391456896,4.40263791379044,40525.2184017086,0.0,1.0
1993-05-12,4.75,4.875,4.438,4.5,125400,4.5830659852081,4.70367298481884,4.2820309141797,4.34185198598662,129967.581073994,0.0,1.0
1993-05-13,5.125,5.375,4.938,5.0,737600,4.94488698404032,5.1861009832618,4.76445891262266,4.82427998442958,764466.409889779,0.0,1.0
1993-05-14,5.0,5.125,4.938,5.0,151800,4.82427998442958,4.94488698404032,4.76445891262266,4.82427998442958,157329.177089572,0.0,1.0
1993-05-17,4.875,5.125,4.813,5.125,92000,4.70367298481884,4.94488698404032,4.64385191301192,4.94488698404032,95351.0164179226,0.0,1.0
1993-05-18,5.125,5.25,4.875,4.875,108100,4.94488698404032,5.06549398365106,4.70367298481884,4.70367298481884,112037.444291059,0.0,1.0
1993-05-19,4.938,5.375,4.875,5.25,205700,4.76445891262266,5.1861009832618,4.70367298481884,5.06549398365106,213192.435621376,0.0,1.0
1993-05-20,4.938,5.0,4.875,4.875,89100,4.76445891262266,4.82427998442958,4.70367298481884,4.70367298481884,92345.3865525748,0.0,1.0
1993-05-21,5.125,5.125,4.813,4.938,90000,4.94488698404032,4.94488698404032,4.64385191301192,4.76445891262266,93278.1682349242,0.0,1.0
1993-05-24,4.875,5.25,4.875,5.125,90001,4.70367298481884,5.06549398365106,4.70367298481884,4.94488698404032,93279.2046590157,0.0,1.0
1993-05-25,4.938,4.938,4.813,4.875,43200,4.76445891262266,4.76445891262266,4.64385191301192,4.70367298481884,44773.5207527636,0.0,1.0
1993-05-26,4.938,5.0,4.875,5.0,43201,4.76445891262266,4.82427998442958,4.70367298481884,4.82427998442958,44774.5571768551,0.0,1.0
1993-05-27,5.125,5.125,4.875,4.938,43202,4.94488698404032,4.94488698404032,4.70367298481884,4.76445891262266,44775.5936009466,0.0,1.0
1993-05-28,5.25,5.25,5.0,5.0,104800,5.06549398365106,5.06549398365106,4.82427998442958,4.82427998442958,108617.244789112,0.0,1.0
1993-06-01,4.938,5.25,4.938,5.125,107000,4.76445891262266,5.06549398365106,4.76445891262266,4.94488698404032,110897.37779041,0.0,1.0
1993-06-02,4.938,5.125,4.875,5.0,69800,4.76445891262266,4.94488698404032,4.70367298481884,4.82427998442958,72342.4015866411,0.0,1.0
1993-06-03,5.125,5.125,5.0,5.125,47700,4.94488698404032,4.94488698404032,4.82427998442958,4.94488698404032,49437.4291645098,0.0,1.0
1993-06-04,5.0,5.125,5.0,5.125,47701,4.82427998442958,4.94488698404032,4.82427998442958,4.94488698404032,49438.4655886013,0.0,1.0
1993-06-07,5.0,5.0,4.875,5.0,35200,4.82427998442958,4.82427998442958,4.70367298481884,4.82427998442958,36482.1280207704,0.0,1.0
1993-06-08,4.875,5.0,4.875,4.938,35201,4.70367298481884,4.82427998442958,4.70367298481884,4.76445891262266,36483.1644448619,0.0,1.0
1993-06-09,4.813,4.875,4.813,4.813,26600,4.64385191301192,4.70367298481884,4.64385191301192,4.64385191301192,27568.8808338776,0.0,1.0
1993-06-10,4.875,4.875,4.813,4.813,32700,4.70367298481884,4.70367298481884,4.64385191301192,4.64385191301192,33891.0677920225,0.0,1.0
1993-06-11,4.813,4.875,4.75,4.875,17600,4.64385191301192,4.70367298481884,4.5830659852081,4.70367298481884,18241.0640103852,0.0,1.0
1993-06-14,4.875,4.875,4.75,4.75,61400,4.70367298481884,4.70367298481884,4.5830659852081,4.5830659852081,63636.4392180483,0.0,1.0
1993-06-15,4.875,4.938,4.813,4.813,44500,4.70367298481884,4.76445891262266,4.64385191301192,4.64385191301192,46120.8720717125,0.0,1.0
1993-06-16,4.938,4.938,4.875,4.875,52400,4.76445891262266,4.76445891262266,4.70367298481884,4.70367298481884,54308.6223945558,0.0,1.0
1993-06-17,4.938,5.0,4.875,4.938,71700,4.76445891262266,4.82427998442958,4.70367298481884,4.76445891262266,74311.6073604895,0.0,1.0
1993-06-18,4.875,4.938,4.813,4.938,52500,4.70367298481884,4.76445891262266,4.64385191301192,4.76445891262266,54412.2648037058,0.0,1.0
1993-06-21,4.813,5.0,4.813,4.938,35700,4.64385191301192,4.82427998442958,4.64385191301192,4.76445891262266,37000.3400665199,0.0,1.0
1993-06-22,4.875,4.875,4.813,4.813,17700,4.70367298481884,4.70367298481884,4.64385191301192,4.64385191301192,18344.7064195351,0.0,1.0
1993-06-23,4.875,4.938,4.75,4.875,58700,4.70367298481884,4.76445891262266,4.5830659852081,4.70367298481884,60838.0941710006,0.0,1.0
1993-06-24,4.875,5.0,4.875,5.0,22700,4.70367298481884,4.82427998442958,4.70367298481884,4.82427998442958,23526.8268770309,0.0,1.0
1993-06-25,4.938,4.938,4.875,4.938,33900,4.76445891262266,4.76445891262266,4.70367298481884,4.76445891262266,35134.7767018214,0.0,1.0
1993-06-28,4.938,4.938,4.813,4.938,26100,4.76445891262266,4.76445891262266,4.64385191301192,4.76445891262266,27050.668788128,0.0,1.0
1993-06-29,5.0,5.0,4.875,4.875,78100,4.82427998442958,4.82427998442958,4.70367298481884,4.70367298481884,80944.7215460842,0.0,1.0
1993-06-30,5.0,5.0,4.938,5.0,8100,4.82427998442958,4.82427998442958,4.76445891262266,4.82427998442958,8395.03514114318,0.0,1.0
1993-07-01,5.375,5.375,4.938,4.938,218700,5.1861009832618,5.1861009832618,4.76445891262266,4.76445891262266,226665.948810866,0.0,1.0
1993-07-02,5.375,5.375,5.25,5.375,103000,5.1861009832618,5.1861009832618,5.06549398365106,5.1861009832618,106751.681424413,0.0,1.0
1993-07-06,5.625,5.625,5.5,5.5,193800,5.42731498248328,5.42731498248328,5.30670798287254,5.30670798287254,200858.988932537,0.0,1.0
1993-07-07,5.625,5.75,5.625,5.75,74000,5.42731498248328,5.54792198209402,5.42731498248328,5.54792198209402,76695.3827709377,0.0,1.0
1993-07-08,5.625,5.625,5.5,5.625,99400,5.42731498248328,5.42731498248328,5.30670798287254,5.42731498248328,103020.554695016,0.0,1.0
1993-07-09,5.5,5.5,5.375,5.5,52300,5.30670798287254,5.30670798287254,5.1861009832618,5.30670798287254,54204.9799854059,0.0,1.0
1993-07-12,5.625,5.625,5.5,5.5,64800,5.42731498248328,5.42731498248328,5.30670798287254,5.30670798287254,67160.2811291454,0.0,1.0
1993-07-13,5.375,5.5,5.375,5.375,49300,5.1861009832618,5.30670798287254,5.1861009832618,5.1861009832618,51095.7077109085,0.0,1.0
1993-07-14,5.375,5.5,5.375,5.5,26400,5.1861009832618,5.30670798287254,5.1861009832618,5.30670798287254,27361.5960155778,0.0,1.0
1993-07-15,5.375,5.5,5.375,5.375,42400,5.1861009832618,5.30670798287254,5.1861009832618,5.1861009832618,43944.3814795643,0.0,1.0
1993-07-16,5.5,5.5,5.25,5.25,15300,5.30670798287254,5.30670798287254,5.06549398365106,5.06549398365106,15857.2885999371,0.0,1.0
1993-07-19,5.5,5.625,5.5,5.5,45300,5.30670798287254,5.42731498248328,5.30670798287254,5.30670798287254,46950.0113449118,0.0,1.0
1993-07-20,5.375,5.5,5.375,5.5,37200,5.1861009832618,5.30670798287254,5.1861009832618,5.30670798287254,38554.9762037687,0.0,1.0
1993-07-21,5.5,5.5,5.375,5.375,48300,5.30670798287254,5.30670798287254,5.1861009832618,5.1861009832618,50059.2836194093,0.0,1.0
1993-07-22,5.375,5.375,5.25,5.375,23000,5.1861009832618,5.1861009832618,5.06549398365106,5.1861009832618,23837.7541044806,0.0,1.0
1993-07-23,5.25,5.375,5.25,5.25,28900,5.06549398365106,5.1861009832618,5.06549398365106,5.06549398365106,29952.6562443257,0.0,1.0
1993-07-26,5.25,5.375,5.25,5.25,58700,5.06549398365106,5.1861009832618,5.06549398365106,5.06549398365106,60838.0941710006,0.0,1.0
1993-07-27,5.375,5.375,5.125,5.25,39600,5.1861009832618,5.1861009832618,4.94488698404032,5.06549398365106,41042.3940233667,0.0,1.0
1993-07-28,5.375,5.5,5.375,5.375,54300,5.1861009832618,5.30670798287254,5.1861009832618,5.1861009832618,56277.8281684043,0.0,1.0
1993-07-29,5.625,5.625,5.375,5.375,65600,5.42731498248328,5.42731498248328,5.1861009832618,5.1861009832618,67989.4204023447,0.0,1.0
1993-07-30,5.875,5.875,5.75,5.75,115900,5.66852898170476,5.66852898170476,5.54792198209402,5.54792198209402,120121.552204752,0.0,1.0
1993-08-02,5.75,5.875,5.625,5.875,58000,5.54792198209402,5.66852898170476,5.42731498248328,5.66852898170476,60112.5973069511,0.0,1.0
1993-08-03,5.625,5.75,5.5,5.75,46600,5.42731498248328,5.54792198209402,5.30670798287254,5.54792198209402,48297.3626638607,0.0,1.0
1993-08-04,5.5,5.625,5.375,5.625,31400,5.30670798287254,5.42731498248328,5.1861009832618,5.42731498248328,32543.7164730735,0.0,1.0
1993-08-05,5.125,5.375,5.0,5.375,155000,4.94488698404032,5.1861009832618,4.82427998442958,5.1861009832618,160645.734182369,0.0,1.0
1993-08-06,5.0,5.125,4.938,5.125,64900,4.82427998442958,4.94488698404032,4.76445891262266,4.94488698404032,67263.9235382954,0.0,1.0
1993-08-09,5.25,5.375,5.125,5.125,35000,5.06549398365106,5.1861009832618,4.94488698404032,4.94488698404032,36274.8432024705,0.0,1.0
1993-08-10,5.25,5.375,5.25,5.375,18000,5.06549398365106,5.1861009832618,5.06549398365106,5.1861009832618,18655.6336469848,0.0,1.0
1993-08-11,5.125,5.375,5.125,5.375,56600,4.94488698404032,5.1861009832618,4.94488698404032,5.1861009832618,58661.6035788523,0.0,1.0
1993-08-12,4.875,5.125,4.875,5.125,98100,4.70367298481884,4.94488698404032,4.70367298481884,4.94488698404032,101673.203376067,0.0,1.0
1993-08-13,5.125,5.125,4.875,4.875,28800,4.94488698404032,4.94488698404032,4.70367298481884,4.70367298481884,29849.0138351758,0.0,1.0
1993-08-16,5.125,5.25,5.0,5.125,25800,4.94488698404032,5.06549398365106,4.82427998442958,4.94488698404032,26739.7415606783,0.0,1.0
1993-08-17,5.0,5.125,4.938,5.125,16300,4.82427998442958,4.94488698404032,4.76445891262266,4.94488698404032,16893.7126914363,0.0,1.0
1993-08-18,5.125,5.125,4.938,4.938,21800,4.94488698404032,4.94488698404032,4.76445891262266,4.76445891262266,22594.0451946816,0.0,1.0
1993-08-19,4.938,5.125,4.938,5.0,30200,4.76445891262266,4.94488698404032,4.76445891262266,4.82427998442958,31300.0075632745,0.0,1.0
1993-08-20,5.125,5.125,5.0,5.0,34900,4.94488698404032,4.94488698404032,4.82427998442958,4.82427998442958,36171.2007933206,0.0,1.0
1993-08-23,5.125,5.25,5.125,5.25,23700,4.94488698404032,5.06549398365106,4.94488698404032,5.06549398365106,24563.25096853,0.0,1.0
1993-08-24,5.0,5.125,5.0,5.125,11700,4.82427998442958,4.94488698404032,4.82427998442958,4.94488698404032,12126.1618705401,0.0,1.0
1993-08-25,5.125,5.25,4.938,5.0,33200,4.94488698404032,5.06549398365106,4.76445891262266,4.82427998442958,34409.279837772,0.0,1.0
1993-08-26,4.938,5.125,4.938,5.125,30400,4.76445891262266,4.94488698404032,4.76445891262266,4.94488698404032,31507.2923815744,0.0,1.0
1993-08-27,5.125,5.125,4.938,4.938,18100,4.94488698404032,4.94488698404032,4.76445891262266,4.76445891262266,18759.2760561348,0.0,1.0
1993-08-30,5.125,5.125,5.0,5.125,11600,4.94488698404032,4.94488698404032,4.82427998442958,4.94488698404032,12022.5194613902,0.0,1.0
1993-08-31,5.125,5.125,5.0,5.125,40200,4.94488698404032,4.94488698404032,4.82427998442958,4.94488698404032,41664.2484782662,0.0,1.0
1993-09-01,4.938,5.0,4.938,5.0,38900,4.76445891262266,4.82427998442958,4.76445891262266,4.82427998442958,40316.8971593172,0.0,1.0
1993-09-02,4.75,4.938,4.688,4.938,154900,4.5830659852081,4.76445891262266,4.52324491340118,4.76445891262266,160542.09177322,0.0,1.0
1993-09-03,4.75,4.875,4.688,4.688,47900,4.5830659852081,4.70367298481884,4.52324491340118,4.52324491340118,49644.7139828097,0.0,1.0
1993-09-07,4.5,4.625,4.438,4.625,122200,4.34185198598662,4.46245898559736,4.2820309141797,4.46245898559736,126651.023981197,0.0,1.0
1993-09-08,4.5,4.625,4.438,4.5,77500,4.34185198598662,4.46245898559736,4.2820309141797,4.34185198598662,80322.8670911848,0.0,1.0
1993-09-09,4.625,4.625,4.5,4.5,15600,4.46245898559736,4.46245898559736,4.34185198598662,4.34185198598662,16168.2158273869,0.0,1.0
1993-09-10,4.5,4.563,4.438,4.563,69800,4.34185198598662,4.40263791379044,4.2820309141797,4.40263791379044,72342.4015866413,0.0,1.0
1993-09-13,4.313,4.438,4.313,4.438,30000,4.16142391456896,4.2820309141797,4.16142391456896,4.2820309141797,31092.7227449747,0.0,1.0
1993-09-14,4.375,4.375,4.25,4.313,92500,4.22124498637588,4.22124498637588,4.10063798676515,4.16142391456896,95869.2284636722,0.0,1.0
1993-09-15,4.5,4.5,4.313,4.313,31500,4.34185198598662,4.34185198598662,4.16142391456896,4.16142391456896,32647.3588822235,0.0,1.0
1993-09-16,4.625,4.75,4.563,4.625,54200,4.46245898559736,4.5830659852081,4.40263791379044,4.46245898559736,56174.1857592544,0.0,1.0
1993-09-17,4.75,4.75,4.625,4.625,18900,4.5830659852081,4.5830659852081,4.46245898559736,4.46245898559736,19588.4153293341,0.0,1.0
1993-09-20,4.75,4.813,4.625,4.75,28900,4.5830659852081,4.64385191301192,4.46245898559736,4.5830659852081,29952.6562443257,0.0,1.0
1993-09-21,4.875,5.125,4.75,4.75,67500,4.70367298481884,4.94488698404032,4.5830659852081,4.5830659852081,69958.6261761932,0.0,1.0
1993-09-22,4.813,4.813,4.688,4.75,23000,4.64385191301192,4.64385191301192,4.52324491340118,4.5830659852081,23837.7541044806,0.0,1.0
1993-09-23,4.813,4.813,4.75,4.813,51400,4.64385191301192,4.64385191301192,4.5830659852081,4.64385191301192,53272.1983030567,0.0,1.0
1993-09-24,4.75,4.75,4.688,4.75,12500,4.5830659852081,4.5830659852081,4.52324491340118,4.5830659852081,12955.3011437395,0.0,1.0
1993-09-27,4.688,4.75,4.688,4.75,9400,4.52324491340118,4.5830659852081,4.52324491340118,4.5830659852081,9742.38646009207,0.0,1.0
1993-09-28,4.688,4.75,4.688,4.688,5300,4.52324491340118,4.5830659852081,4.52324491340118,4.52324491340118,5493.04768494553,0.0,1.0
1993-09-29,4.688,4.688,4.625,4.688,12500,4.52324491340118,4.52324491340118,4.46245898559736,4.52324491340118,12955.3011437395,0.0,1.0
1993-09-30,4.75,4.75,4.688,4.688,23100,4.5830659852081,4.5830659852081,4.52324491340118,4.52324491340118,23941.3965136306,0.0,1.0
1993-10-01,4.75,4.813,4.688,4.75,8300,4.5830659852081,4.64385191301192,4.52324491340118,4.5830659852081,8602.31995944301,0.0,1.0
1993-10-04,4.75,4.75,4.688,4.75,3900,4.5830659852081,4.5830659852081,4.52324491340118,4.5830659852081,4042.05395684672,0.0,1.0
1993-10-05,4.688,4.75,4.688,4.75,25600,4.52324491340118,4.5830659852081,4.52324491340118,4.5830659852081,26532.4567423784,0.0,1.0
1993-10-06,4.75,4.75,4.688,4.75,20300,4.5830659852081,4.5830659852081,4.52324491340118,4.5830659852081,21039.4090574329,0.0,1.0
1993-10-07,4.938,5.0,4.875,5.0,72300,4.76445891262266,4.82427998442958,4.70367298481884,4.82427998442958,74933.461815389,0.0,1.0
1993-10-08,4.938,5.0,4.875,4.938,52700,4.76445891262266,4.82427998442958,4.70367298481884,4.76445891262266,54619.5496220056,0.0,1.0
1993-10-11,4.875,5.0,4.875,4.938,7500,4.70367298481884,4.82427998442958,4.70367298481884,4.76445891262266,7773.18068624369,0.0,1.0
1993-10-12,5.0,5.0,4.875,4.875,124900,4.82427998442958,4.82427998442958,4.70367298481884,4.70367298481884,129449.369028245,0.0,1.0
1993-10-13,4.938,5.0,4.938,4.938,22900,4.76445891262266,4.82427998442958,4.76445891262266,4.76445891262266,23734.1116953307,0.0,1.0
1993-10-14,4.938,5.0,4.938,5.0,24700,4.76445891262266,4.82427998442958,4.76445891262266,4.82427998442958,25599.6750600292,0.0,1.0
1993-10-15,4.813,4.938,4.813,4.938,23700,4.64385191301192,4.76445891262266,4.64385191301192,4.76445891262266,24563.25096853,0.0,1.0
1993-10-18,4.938,5.0,4.813,4.875,45900,4.76445891262266,4.82427998442958,4.64385191301192,4.70367298481884,47571.8657998113,0.0,1.0
1993-10-19,5.125,5.125,4.938,5.0,87600,4.94488698404032,4.94488698404032,4.76445891262266,4.82427998442958,90790.7504153262,0.0,1.0
1993-10-20,5.125,5.25,5.0,5.125,58700,4.94488698404032,5.06549398365106,4.82427998442958,4.94488698404032,60838.0941710006,0.0,1.0
1993-10-21,5.0,5.25,5.0,5.125,35800,4.82427998442958,5.06549398365106,4.82427998442958,4.94488698404032,37103.9824756699,0.0,1.0
1993-10-22,5.0,5.0,4.875,5.0,12200,4.82427998442958,4.82427998442958,4.70367298481884,4.82427998442958,12644.3739162897,0.0,1.0
1993-10-25,5.0,5.0,4.938,5.0,10400,4.83168202506545,4.83168202506545,4.77176916795464,4.83168202506545,10762.2976284942,0.0076716532412734,1.0
1993-10-26,4.938,5.0,4.875,5.0,29500,4.77176916795464,4.83168202506545,4.71088997443882,4.83168202506545,30527.671157748,0.0,1.0
1993-10-27,4.938,5.0,4.938,4.938,22900,4.77176916795464,4.83168202506545,4.77176916795464,4.77176916795464,23697.7515088959,0.0,1.0
1993-10-28,4.938,4.938,4.875,4.938,14400,4.77176916795464,4.77176916795464,4.71088997443882,4.77176916795464,14901.6428702227,0.0,1.0
1993-10-29,5.0,5.0,4.875,4.875,55900,4.83168202506545,4.83168202506545,4.71088997443882,4.71088997443882,57847.3497531564,0.0,1.0
1993-11-01,4.75,4.875,4.75,4.875,33600,4.59009792381218,4.71088997443882,4.59009792381218,4.71088997443882,34770.5000305197,0.0,1.0
1993-11-02,4.75,4.875,4.75,4.813,22300,4.59009792381218,4.71088997443882,4.59009792381218,4.65097711732801,23076.8497226366,0.0,1.0
1993-11-03,5.0,5.0,4.75,4.75,23700,4.83168202506545,4.83168202506545,4.59009792381218,4.59009792381218,24525.6205572416,0.0,1.0
1993-11-04,4.938,5.0,4.938,5.0,63400,4.77176916795464,4.83168202506545,4.77176916795464,4.83168202506545,65608.6220813974,0.0,1.0
1993-11-05,5.125,5.125,5.0,5.125,42900,4.95247407569209,4.95247407569209,4.83168202506545,4.95247407569209,44394.4777175386,0.0,1.0
1993-11-08,5.0,5.125,5.0,5.125,23400,4.83168202506545,4.95247407569209,4.83168202506545,4.95247407569209,24215.169664112,0.0,1.0
1993-11-09,5.0,5.0,4.938,5.0,25900,4.83168202506545,4.83168202506545,4.77176916795464,4.83168202506545,26802.2604401923,0.0,1.0
1993-11-10,5.125,5.125,4.875,5.0,40300,4.95247407569209,4.95247407569209,4.71088997443882,4.83168202506545,41703.903310415,0.0,1.0
1993-11-11,5.0,5.25,4.938,4.938,92700,4.83168202506545,5.07326612631873,4.77176916795464,4.77176916795464,95929.325977059,0.0,1.0
1993-11-12,5.125,5.125,5.0,5.125,45400,4.95247407569209,4.95247407569209,4.83168202506545,4.95247407569209,46981.5684936189,0.0,1.0
1993-11-15,5.125,5.25,5.125,5.125,28800,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,29803.2857404455,0.0,1.0
1993-11-16,5.0,5.125,5.0,5.125,318900,4.83168202506545,4.95247407569209,4.83168202506545,4.95247407569209,330009.299396808,0.0,1.0
1993-11-17,4.875,5.125,4.875,5.125,53300,4.71088997443882,4.95247407569209,4.71088997443882,4.95247407569209,55156.7753460328,0.0,1.0
1993-11-18,4.938,5.0,4.875,4.938,30800,4.77176916795464,4.83168202506545,4.71088997443882,4.77176916795464,31872.9583613098,0.0,1.0
1993-11-19,5.125,5.125,4.938,5.0,49400,4.95247407569209,4.95247407569209,4.77176916795464,4.83168202506545,51120.9137353475,0.0,1.0
1993-11-22,5.125,5.25,5.125,5.125,42600,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,44084.0268244089,0.0,1.0
1993-11-23,5.0,5.25,5.0,5.125,29800,4.83168202506545,5.07326612631873,4.83168202506545,4.95247407569209,30838.1220508776,0.0,1.0
1993-11-24,5.125,5.125,5.0,5.0,4100,4.95247407569209,4.95247407569209,4.83168202506545,4.83168202506545,4242.82887277175,0.0,1.0
1993-11-26,5.125,5.125,5.0,5.0,18400,4.95247407569209,4.95247407569209,4.83168202506545,4.83168202506545,19040.9881119513,0.0,1.0
1993-11-29,4.875,5.0,4.813,4.938,30000,4.71088997443882,4.83168202506545,4.65097711732801,4.77176916795464,31045.089312964,0.0,1.0
1993-11-30,5.0,5.0,4.875,5.0,40100,4.83168202506545,4.83168202506545,4.71088997443882,4.83168202506545,41496.9360483286,0.0,1.0
1993-12-01,5.0,5.125,4.938,4.938,13200,4.83168202506545,4.95247407569209,4.77176916795464,4.77176916795464,13659.8392977042,0.0,1.0
1993-12-02,5.0,5.0,5.0,5.0,17500,4.83168202506545,4.83168202506545,4.83168202506545,4.83168202506545,18109.6354325624,0.0,1.0
1993-12-03,5.125,5.125,5.0,5.0,26800,4.95247407569209,4.95247407569209,4.83168202506545,4.83168202506545,27733.6131195812,0.0,1.0
1993-12-06,5.0,5.125,5.0,5.125,19800,4.83168202506545,4.95247407569209,4.83168202506545,4.95247407569209,20489.7589465563,0.0,1.0
1993-12-07,5.125,5.125,5.0,5.0,24500,4.95247407569209,4.95247407569209,4.83168202506545,4.83168202506545,25353.4896055873,0.0,1.0
1993-12-08,5.125,5.25,5.125,5.125,42200,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,43670.0923002361,0.0,1.0
1993-12-09,5.125,5.25,5.125,5.125,22400,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,23180.3333536798,0.0,1.0
1993-12-10,5.125,5.25,5.0,5.25,18300,4.95247407569209,5.07326612631873,4.83168202506545,5.07326612631873,18937.5044809081,0.0,1.0
1993-12-13,5.375,5.5,5.125,5.125,75100,5.19405817694536,5.314850227572,4.95247407569209,4.95247407569209,77716.2069134534,0.0,1.0
1993-12-14,5.5,5.5,5.375,5.375,48400,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,50086.0774249153,0.0,1.0
1993-12-15,5.375,5.5,5.25,5.5,49200,5.19405817694536,5.314850227572,5.07326612631873,5.314850227572,50913.9464732611,0.0,1.0
1993-12-16,5.25,5.25,5.25,5.25,14100,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,14591.1919770931,0.0,1.0
1993-12-17,5.375,5.375,5.25,5.25,15500,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,16039.9628116981,0.0,1.0
1993-12-20,5.25,5.5,5.25,5.375,22700,5.07326612631873,5.314850227572,5.07326612631873,5.19405817694536,23490.7842468094,0.0,1.0
1993-12-21,5.375,5.375,5.25,5.375,22400,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,23180.3333536798,0.0,1.0
1993-12-22,5.125,5.25,5.0,5.125,39400,4.95247407569209,5.07326612631873,4.83168202506545,4.95247407569209,40772.5506310261,0.0,1.0
1993-12-23,5.25,5.25,5.125,5.125,13800,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,14280.7410839635,0.0,1.0
1993-12-27,5.125,5.25,5.125,5.125,2600,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,2690.57440712355,0.0,1.0
1993-12-28,5.25,5.25,5.125,5.125,12600,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,13038.9375114449,0.0,1.0
1993-12-29,5.125,5.25,5.0,5.125,30200,4.95247407569209,5.07326612631873,4.83168202506545,4.95247407569209,31252.0565750505,0.0,1.0
1993-12-30,5.125,5.25,5.0,5.25,87000,4.95247407569209,5.07326612631873,4.83168202506545,5.07326612631873,90030.7590075957,0.0,1.0
1993-12-31,5.125,5.25,5.0,5.125,26800,4.95247407569209,5.07326612631873,4.83168202506545,4.95247407569209,27733.6131195812,0.0,1.0
1994-01-03,5.625,5.625,5.125,5.25,135500,5.43564227819864,5.43564227819864,4.95247407569209,5.07326612631873,140220.320063554,0.0,1.0
1994-01-04,5.5,5.75,5.5,5.625,164500,5.314850227572,5.55643432882527,5.314850227572,5.43564227819864,170230.573066086,0.0,1.0
1994-01-05,5.625,5.625,5.5,5.5,52700,5.43564227819864,5.43564227819864,5.314850227572,5.314850227572,54535.8735597735,0.0,1.0
1994-01-06,5.5,5.625,5.375,5.5,23200,5.314850227572,5.43564227819864,5.19405817694536,5.314850227572,24008.2024020255,0.0,1.0
1994-01-07,5.375,5.625,5.375,5.625,31500,5.19405817694536,5.43564227819864,5.19405817694536,5.43564227819864,32597.3437786123,0.0,1.0
1994-01-10,5.5,5.5,5.25,5.25,44800,5.314850227572,5.314850227572,5.07326612631873,5.07326612631873,46360.6667073596,0.0,1.0
1994-01-11,5.5,5.5,5.375,5.375,30000,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,31045.089312964,0.0,1.0
1994-01-12,5.375,5.5,5.25,5.5,38300,5.19405817694536,5.314850227572,5.07326612631873,5.314850227572,39634.2306895508,0.0,1.0
1994-01-13,5.5,5.5,5.25,5.25,36300,5.314850227572,5.314850227572,5.07326612631873,5.07326612631873,37564.5580686865,0.0,1.0
1994-01-14,5.5,5.5,5.375,5.5,23400,5.314850227572,5.314850227572,5.19405817694536,5.314850227572,24215.169664112,0.0,1.0
1994-01-17,5.625,5.625,5.375,5.5,31000,5.43564227819864,5.43564227819864,5.19405817694536,5.314850227572,32079.9256233962,0.0,1.0
1994-01-18,5.5,5.625,5.5,5.5,31200,5.314850227572,5.43564227819864,5.314850227572,5.314850227572,32286.8928854826,0.0,1.0
1994-01-19,5.625,5.625,5.5,5.625,44400,5.43564227819864,5.43564227819864,5.314850227572,5.43564227819864,45946.7321831868,0.0,1.0
1994-01-20,5.375,5.625,5.375,5.5,74100,5.19405817694536,5.43564227819864,5.19405817694536,5.314850227572,76681.3706030212,0.0,1.0
1994-01-21,5.375,5.5,5.375,5.375,63400,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,65608.6220813974,0.0,1.0
1994-01-24,5.5,5.5,5.25,5.375,41600,5.314850227572,5.314850227572,5.07326612631873,5.19405817694536,43049.1905139768,0.0,1.0
1994-01-25,5.375,5.5,5.375,5.375,62400,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,64573.7857709653,0.0,1.0
1994-01-26,5.375,5.5,5.375,5.375,31100,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,32183.4092544394,0.0,1.0
1994-01-27,5.25,5.5,5.25,5.375,64600,5.07326612631873,5.314850227572,5.07326612631873,5.19405817694536,66850.4256539159,0.0,1.0
1994-01-28,5.0,5.125,5.0,5.125,296600,4.83168202506545,4.95247407569209,4.83168202506545,4.95247407569209,306932.449674171,0.0,1.0
1994-01-31,5.25,5.25,5.125,5.125,50200,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,51948.7827836931,0.0,1.0
1994-02-01,5.375,5.375,5.25,5.25,60900,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,63021.531305317,0.0,1.0
1994-02-02,5.5,5.625,5.25,5.375,128900,5.314850227572,5.43564227819864,5.07326612631873,5.19405817694536,133390.400414702,0.0,1.0
1994-02-03,5.625,5.75,5.5,5.5,48100,5.43564227819864,5.55643432882527,5.314850227572,5.314850227572,49775.6265317857,0.0,1.0
1994-02-04,5.5,5.75,5.5,5.625,49400,5.314850227572,5.55643432882527,5.314850227572,5.43564227819864,51120.9137353475,0.0,1.0
1994-02-07,5.375,5.5,5.25,5.5,46100,5.19405817694536,5.314850227572,5.07326612631873,5.314850227572,47705.9539109214,0.0,1.0
1994-02-08,5.375,5.5,5.25,5.375,30300,5.19405817694536,5.314850227572,5.07326612631873,5.19405817694536,31355.5402060937,0.0,1.0
1994-02-09,5.375,5.375,5.25,5.25,9600,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,9934.4285801485,0.0,1.0
1994-02-10,5.375,5.375,5.25,5.25,8300,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,8589.14137658672,0.0,1.0
1994-02-11,5.25,5.5,5.25,5.5,23300,5.07326612631873,5.314850227572,5.07326612631873,5.314850227572,24111.6860330687,0.0,1.0
1994-02-14,5.25,5.375,5.25,5.375,34400,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,35598.3690788654,0.0,1.0
1994-02-15,5.375,5.375,5.25,5.25,17600,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,18213.1190636056,0.0,1.0
1994-02-16,5.375,5.375,5.375,5.375,13900,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,14384.2247150067,0.0,1.0
1994-02-17,5.625,5.625,5.25,5.375,43800,5.43564227819864,5.43564227819864,5.07326612631873,5.19405817694536,45325.8303969275,0.0,1.0
1994-02-18,5.5,5.625,5.375,5.5,54800,5.314850227572,5.43564227819864,5.19405817694536,5.314850227572,56709.029811681,0.0,1.0
1994-02-22,5.375,5.5,5.375,5.375,38300,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,39634.2306895508,0.0,1.0
1994-02-23,5.25,5.375,5.25,5.375,37800,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,39116.8125343347,0.0,1.0
1994-02-24,5.25,5.25,5.125,5.25,47500,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,49154.7247455264,0.0,1.0
1994-02-25,5.5,5.5,5.25,5.25,50600,5.314850227572,5.314850227572,5.07326612631873,5.07326612631873,52362.717307866,0.0,1.0
1994-02-28,5.5,5.5,5.375,5.375,46100,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,47705.9539109214,0.0,1.0
1994-03-01,5.5,5.625,5.375,5.375,42900,5.314850227572,5.43564227819864,5.19405817694536,5.19405817694536,44394.4777175386,0.0,1.0
1994-03-02,5.25,5.5,5.25,5.5,39600,5.07326612631873,5.314850227572,5.07326612631873,5.314850227572,40979.5178931125,0.0,1.0
1994-03-03,5.25,5.375,5.25,5.25,3000,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,3104.5089312964,0.0,1.0
1994-03-04,5.25,5.375,5.25,5.25,12400,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,12831.9702493585,0.0,1.0
1994-03-07,5.25,5.375,5.25,5.25,25600,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,26491.8095470626,0.0,1.0
1994-03-08,5.25,5.375,5.125,5.125,26800,5.07326612631873,5.19405817694536,4.95247407569209,4.95247407569209,27733.6131195812,0.0,1.0
1994-03-09,5.25,5.375,5.25,5.25,59700,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,61779.7277327984,0.0,1.0
1994-03-10,5.5,5.5,5.25,5.375,56900,5.314850227572,5.314850227572,5.07326612631873,5.19405817694536,58882.1860635885,0.0,1.0
1994-03-11,5.5,5.5,5.375,5.375,29200,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,30217.2202646183,0.0,1.0
1994-03-14,5.5,5.5,5.375,5.5,18000,5.314850227572,5.314850227572,5.19405817694536,5.314850227572,18627.0535877784,0.0,1.0
1994-03-15,5.25,5.375,5.25,5.375,16700,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,17281.7663842166,0.0,1.0
1994-03-16,5.25,5.375,5.25,5.25,10700,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,11072.7485216238,0.0,1.0
1994-03-17,5.25,5.375,5.25,5.25,8100,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,8382.17411450029,0.0,1.0
1994-03-18,5.25,5.375,5.25,5.25,10800,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,11176.232152667,0.0,1.0
1994-03-21,5.375,5.375,5.25,5.375,9900,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,10244.8794732781,0.0,1.0
1994-03-22,5.375,5.375,5.25,5.375,37700,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,39013.3289032915,0.0,1.0
1994-03-23,5.5,5.5,5.25,5.375,33200,5.314850227572,5.314850227572,5.07326612631873,5.19405817694536,34356.5655063469,0.0,1.0
1994-03-24,5.75,5.75,5.5,5.5,59900,5.55643432882527,5.55643432882527,5.314850227572,5.314850227572,61986.6949948849,0.0,1.0
1994-03-25,5.625,5.875,5.625,5.875,50500,5.43564227819864,5.67722637945191,5.43564227819864,5.67722637945191,52259.2336768228,0.0,1.0
1994-03-28,5.625,5.625,5.5,5.5,25400,5.43564227819864,5.43564227819864,5.314850227572,5.314850227572,26284.8422849762,0.0,1.0
1994-03-29,5.625,5.625,5.5,5.5,11100,5.43564227819864,5.43564227819864,5.314850227572,5.314850227572,11486.6830457967,0.0,1.0
1994-03-30,5.625,5.875,5.625,5.625,63700,5.43564227819864,5.67722637945191,5.43564227819864,5.43564227819864,65919.0729745269,0.0,1.0
1994-03-31,5.875,5.875,5.625,5.75,116200,5.67722637945191,5.67722637945191,5.43564227819864,5.55643432882527,120247.979272214,0.0,1.0
1994-04-04,5.875,6.0,5.875,6.0,128300,5.67722637945191,5.79801843007855,5.67722637945191,5.79801843007855,132769.498628443,0.0,1.0
1994-04-05,5.75,5.875,5.625,5.75,86900,5.55643432882527,5.67722637945191,5.43564227819864,5.55643432882527,89927.2753765526,0.0,1.0
1994-04-06,5.625,5.75,5.625,5.625,18000,5.43564227819864,5.55643432882527,5.43564227819864,5.43564227819864,18627.0535877784,0.0,1.0
1994-04-07,5.625,5.75,5.625,5.75,20400,5.43564227819864,5.55643432882527,5.43564227819864,5.55643432882527,21110.6607328155,0.0,1.0
1994-04-08,5.625,5.75,5.625,5.625,35900,5.43564227819864,5.55643432882527,5.43564227819864,5.43564227819864,37150.6235445136,0.0,1.0
1994-04-11,5.375,5.625,5.375,5.625,27100,5.19405817694536,5.43564227819864,5.19405817694536,5.43564227819864,28044.0640127109,0.0,1.0
1994-04-12,5.375,5.375,5.25,5.25,45200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,46774.6012315325,0.0,1.0
1994-04-13,5.375,5.375,5.25,5.25,28100,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,29078.900323143,0.0,1.0
1994-04-14,5.25,5.375,5.25,5.25,22200,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,22973.3660915934,0.0,1.0
1994-04-15,5.25,5.375,5.25,5.25,20400,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,21110.6607328155,0.0,1.0
1994-04-18,5.25,5.25,5.125,5.25,73800,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,76370.9197098915,0.0,1.0
1994-04-19,5.125,5.25,5.125,5.125,56300,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,58261.2842773292,0.0,1.0
1994-04-20,5.25,5.375,5.125,5.125,43400,5.07326612631873,5.19405817694536,4.95247407569209,4.95247407569209,44911.8958727546,0.0,1.0
1994-04-21,5.125,5.25,5.125,5.25,27100,4.95247407569209,5.07326612631873,4.95247407569209,5.07326612631873,28044.0640127109,0.0,1.0
1994-04-22,5.25,5.25,5.125,5.125,30300,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,31355.5402060937,0.0,1.0
1994-04-25,5.125,5.25,5.125,5.125,5600,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,5795.08333841995,0.0,1.0
1994-04-26,5.25,5.375,5.125,5.25,22400,5.07326612631873,5.19405817694536,4.95247407569209,5.07326612631873,23180.3333536798,0.0,1.0
1994-04-28,5.375,5.375,5.125,5.125,29200,5.19405817694536,5.19405817694536,4.95247407569209,4.95247407569209,30217.2202646184,0.0,1.0
1994-04-29,5.125,5.375,5.125,5.25,7400,4.95247407569209,5.19405817694536,4.95247407569209,5.07326612631873,7657.7886971978,0.0,1.0
1994-05-02,5.25,5.25,5.125,5.125,16400,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,16971.315491087,0.0,1.0
1994-05-03,5.125,5.25,5.125,5.25,35700,4.95247407569209,5.07326612631873,4.95247407569209,5.07326612631873,36943.6562824272,0.0,1.0
1994-05-04,5.25,5.375,5.125,5.25,13200,5.07326612631873,5.19405817694536,4.95247407569209,5.07326612631873,13659.8392977042,0.0,1.0
1994-05-05,5.125,5.25,5.125,5.125,20600,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,21317.627994902,0.0,1.0
1994-05-06,5.5,5.5,5.125,5.125,63900,5.314850227572,5.314850227572,4.95247407569209,4.95247407569209,66126.0402366134,0.0,1.0
1994-05-09,5.375,5.5,5.375,5.5,50600,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,52362.717307866,0.0,1.0
1994-05-10,5.375,5.375,5.375,5.375,9400,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,9727.46131806207,0.0,1.0
1994-05-11,5.5,5.5,5.375,5.375,14400,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,14901.6428702227,0.0,1.0
1994-05-12,5.25,5.375,5.25,5.375,13700,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,14177.2574529202,0.0,1.0
1994-05-13,5.375,5.375,5.25,5.25,26600,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,27526.6458574948,0.0,1.0
1994-05-16,5.375,5.375,5.25,5.375,26600,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,27526.6458574948,0.0,1.0
1994-05-17,5.375,5.5,5.375,5.375,11000,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,11383.1994147535,0.0,1.0
1994-05-18,5.375,5.5,5.25,5.25,10000,5.19405817694536,5.314850227572,5.07326612631873,5.07326612631873,10348.3631043214,0.0,1.0
1994-05-19,5.375,5.5,5.375,5.375,26000,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,26905.7440712355,0.0,1.0
1994-05-20,5.625,5.625,5.375,5.5,41500,5.43564227819864,5.43564227819864,5.19405817694536,5.314850227572,42945.7068829336,0.0,1.0
1994-05-23,5.625,5.625,5.5,5.625,13000,5.43564227819864,5.43564227819864,5.314850227572,5.43564227819864,13452.8720356177,0.0,1.0
1994-05-24,5.5,5.625,5.5,5.625,10600,5.314850227572,5.43564227819864,5.314850227572,5.43564227819864,10969.2648905806,0.0,1.0
1994-05-25,5.5,5.625,5.5,5.5,4600,5.314850227572,5.43564227819864,5.314850227572,5.314850227572,4760.24702798782,0.0,1.0
1994-05-26,5.375,5.375,5.25,5.375,8200,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,8485.65774554351,0.0,1.0
1994-05-27,5.5,5.5,5.375,5.375,3400,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,3518.44345546926,0.0,1.0
1994-05-31,5.375,5.5,5.375,5.5,9200,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,9520.49405597565,0.0,1.0
1994-06-01,5.375,5.375,5.375,5.375,3100,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,3207.99256233962,0.0,1.0
1994-06-02,5.375,5.5,5.375,5.5,5300,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,5484.63244529032,0.0,1.0
1994-06-03,5.375,5.375,5.375,5.375,19100,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,19765.3735292538,0.0,1.0
1994-06-06,5.375,5.375,5.25,5.25,15200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,15729.5119185685,0.0,1.0
1994-06-07,5.25,5.25,5.25,5.25,77600,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,80303.2976895336,0.0,1.0
1994-06-08,5.25,5.375,5.25,5.375,7100,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,7347.33780406815,0.0,1.0
1994-06-09,5.375,5.375,5.25,5.375,8500,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,8796.10863867315,0.0,1.0
1994-06-10,5.25,5.375,5.25,5.375,29600,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,30631.1547887912,0.0,1.0
1994-06-13,5.25,5.375,5.25,5.375,6200,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,6415.98512467923,0.0,1.0
1994-06-14,5.375,5.375,5.25,5.25,28500,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,29492.8348473159,0.0,1.0
1994-06-15,5.375,5.375,5.25,5.25,8800,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,9106.55953180279,0.0,1.0
1994-06-16,5.375,5.375,5.25,5.375,24300,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,25146.5223435009,0.0,1.0
1994-06-17,5.5,5.5,5.375,5.375,21600,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,22352.4643053341,0.0,1.0
1994-06-20,5.375,5.5,5.375,5.5,22700,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,23490.7842468095,0.0,1.0
1994-06-21,5.5,5.5,5.375,5.375,17000,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,17592.2172773463,0.0,1.0
1994-06-22,5.375,5.5,5.375,5.375,15500,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,16039.9628116981,0.0,1.0
1994-06-23,5.375,5.5,5.375,5.5,8500,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,8796.10863867315,0.0,1.0
1994-06-24,5.375,5.5,5.375,5.5,7200,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,7450.82143511137,0.0,1.0
1994-06-27,5.375,5.5,5.25,5.5,14700,5.19405817694536,5.314850227572,5.07326612631873,5.314850227572,15212.0937633524,0.0,1.0
1994-06-28,5.25,5.5,5.25,5.5,17300,5.07326612631873,5.314850227572,5.07326612631873,5.314850227572,17902.6681704759,0.0,1.0
1994-06-29,5.25,5.25,5.25,5.25,800,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,827.869048345707,0.0,1.0
1994-06-30,5.25,5.375,5.25,5.25,24900,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,25767.4241297601,0.0,1.0
1994-07-01,5.375,5.375,5.25,5.25,13800,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,14280.7410839635,0.0,1.0
1994-07-05,5.375,5.375,5.25,5.375,13800,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,14280.7410839635,0.0,1.0
1994-07-06,5.25,5.375,5.25,5.25,20900,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,21628.0788880316,0.0,1.0
1994-07-07,5.25,5.375,5.25,5.375,13100,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,13556.355666661,0.0,1.0
1994-07-08,5.25,5.375,5.25,5.25,11100,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,11486.6830457967,0.0,1.0
1994-07-11,5.25,5.375,5.25,5.375,37000,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,38288.943485989,0.0,1.0
1994-07-12,5.375,5.375,5.25,5.375,18400,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,19040.9881119513,0.0,1.0
1994-07-13,5.25,5.375,5.25,5.375,18000,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,18627.0535877784,0.0,1.0
1994-07-14,5.25,5.375,5.25,5.375,21600,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,22352.4643053341,0.0,1.0
1994-07-15,5.25,5.375,5.25,5.375,15000,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,15522.544656482,0.0,1.0
1994-07-18,5.375,5.375,5.25,5.375,43600,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,45118.8631348411,0.0,1.0
1994-07-19,5.375,5.375,5.25,5.25,32200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,33321.7291959148,0.0,1.0
1994-07-20,5.25,5.375,5.25,5.25,102200,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,105760.270926164,0.0,1.0
1994-07-21,5.375,5.375,5.25,5.25,14400,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,14901.6428702227,0.0,1.0
1994-07-22,5.375,5.375,5.25,5.25,29300,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,30320.7038956616,0.0,1.0
1994-07-25,5.375,5.375,5.25,5.25,5200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,5381.1488142471,0.0,1.0
1994-07-26,5.375,5.375,5.25,5.375,35900,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,37150.6235445137,0.0,1.0
1994-07-27,5.25,5.375,5.25,5.25,61400,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,63538.949460533,0.0,1.0
1994-07-28,5.375,5.375,5.25,5.375,14600,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,15108.6101323092,0.0,1.0
1994-07-29,5.375,5.375,5.25,5.25,9100,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,9417.01042493243,0.0,1.0
1994-08-01,5.25,5.375,5.25,5.25,10000,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,10348.3631043213,0.0,1.0
1994-08-02,5.25,5.375,5.25,5.375,18100,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,18730.5372188216,0.0,1.0
1994-08-03,5.25,5.375,5.25,5.375,2600,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,2690.57440712355,0.0,1.0
1994-08-04,5.375,5.375,5.25,5.25,10700,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,11072.7485216238,0.0,1.0
1994-08-05,5.375,5.375,5.25,5.25,14800,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,15315.5773943956,0.0,1.0
1994-08-08,5.25,5.375,5.25,5.375,8600,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,8899.59226971635,0.0,1.0
1994-08-09,5.25,5.25,5.25,5.25,15300,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,15832.9955496117,0.0,1.0
1994-08-10,5.25,5.25,5.25,5.25,10900,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,11279.7157837103,0.0,1.0
1994-08-11,5.25,5.25,5.125,5.25,13700,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,14177.2574529202,0.0,1.0
1994-08-12,5.25,5.25,5.25,5.25,29100,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,30113.7366335751,0.0,1.0
1994-08-15,5.25,5.25,5.25,5.25,14600,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,15108.6101323092,0.0,1.0
1994-08-16,5.25,5.375,5.25,5.25,22000,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,22766.398829507,0.0,1.0
1994-08-17,5.375,5.375,5.25,5.25,53200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,55053.2917149896,0.0,1.0
1994-08-18,5.25,5.25,5.125,5.25,14100,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,14591.1919770931,0.0,1.0
1994-08-19,5.25,5.25,5.125,5.125,15300,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,15832.9955496117,0.0,1.0
1994-08-22,5.25,5.25,5.125,5.25,14400,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,14901.6428702227,0.0,1.0
1994-08-23,5.25,5.25,5.125,5.125,18900,5.07326612631873,5.07326612631873,4.95247407569209,4.95247407569209,19558.4062671673,0.0,1.0
1994-08-24,5.375,5.375,5.25,5.25,30200,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,31252.0565750505,0.0,1.0
1994-08-25,5.375,5.375,5.375,5.375,2200,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,2276.6398829507,0.0,1.0
1994-08-26,5.375,5.375,5.25,5.25,17100,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,17695.7009083895,0.0,1.0
1994-08-29,5.25,5.375,5.25,5.375,7000,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,7243.85417302494,0.0,1.0
1994-08-30,5.25,5.375,5.25,5.25,42400,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,43877.0595623225,0.0,1.0
1994-08-31,5.25,5.375,5.25,5.375,7500,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,7761.27232824101,0.0,1.0
1994-09-01,5.375,5.375,5.375,5.375,25400,5.19405817694536,5.19405817694536,5.19405817694536,5.19405817694536,26284.8422849762,0.0,1.0
1994-09-02,5.375,5.5,5.375,5.375,68100,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,70472.3527404284,0.0,1.0
1994-09-06,5.375,5.5,5.375,5.5,24000,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,24836.0714503713,0.0,1.0
1994-09-07,5.375,5.5,5.375,5.5,31800,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,32907.7946717419,0.0,1.0
1994-09-08,5.375,5.5,5.375,5.375,23700,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,24525.6205572416,0.0,1.0
1994-09-09,5.375,5.5,5.375,5.375,63700,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,65919.072974527,0.0,1.0
1994-09-12,5.5,5.5,5.375,5.375,8800,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,9106.55953180279,0.0,1.0
1994-09-13,5.375,5.5,5.375,5.5,15500,5.19405817694536,5.314850227572,5.19405817694536,5.314850227572,16039.9628116981,0.0,1.0
1994-09-14,5.25,5.375,5.25,5.25,26400,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,27319.6785954083,0.0,1.0
1994-09-15,5.25,5.375,5.25,5.25,27200,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,28147.547643754,0.0,1.0
1994-09-16,5.25,5.375,5.25,5.375,13700,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,14177.2574529202,0.0,1.0
1994-09-19,5.375,5.375,5.25,5.25,19100,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,19765.3735292538,0.0,1.0
1994-09-20,5.5,5.5,5.375,5.375,59900,5.314850227572,5.314850227572,5.19405817694536,5.19405817694536,61986.6949948849,0.0,1.0
1994-09-21,5.375,5.375,5.25,5.375,37700,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,39013.3289032915,0.0,1.0
1994-09-22,5.375,5.375,5.25,5.375,24000,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,24836.0714503713,0.0,1.0
1994-09-23,5.25,5.5,5.25,5.375,57800,5.07326612631873,5.314850227572,5.07326612631873,5.19405817694536,59813.5387429773,0.0,1.0
1994-09-26,5.5,5.5,5.25,5.25,45500,5.314850227572,5.314850227572,5.07326612631873,5.07326612631873,47085.0521246621,0.0,1.0
1994-09-27,5.375,5.5,5.375,5.375,33900,5.19405817694536,5.314850227572,5.19405817694536,5.19405817694536,35080.9509236494,0.0,1.0
1994-09-28,5.25,5.375,5.25,5.375,60400,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,62504.1131501009,0.0,1.0
1994-09-29,5.25,5.375,5.25,5.25,13500,5.07326612631873,5.19405817694536,5.07326612631873,5.07326612631873,13970.2901908338,0.0,1.0
1994-09-30,5.25,5.375,5.25,5.375,49800,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,51534.8482595203,0.0,1.0
1994-10-03,5.375,5.375,5.25,5.25,29500,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,30527.671157748,0.0,1.0
1994-10-04,5.25,5.375,5.25,5.375,12700,5.07326612631873,5.19405817694536,5.07326612631873,5.19405817694536,13142.4211424881,0.0,1.0
1994-10-05,5.375,5.375,5.25,5.25,26600,5.19405817694536,5.19405817694536,5.07326612631873,5.07326612631873,27526.6458574948,0.0,1.0
1994-10-06,5.375,5.375,5.25,5.375,20700,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,21421.1116259452,0.0,1.0
1994-10-07,5.375,5.375,5.25,5.375,14500,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,15005.126501266,0.0,1.0
1994-10-10,5.375,5.375,5.25,5.375,9300,5.19405817694536,5.19405817694536,5.07326612631873,5.19405817694536,9623.97768701886,0.0,1.0
1994-10-11,5.25,5.25,5.25,5.25,85200,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,88168.0536488178,0.0,1.0
1994-10-12,5.125,5.25,5.125,5.125,7500,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,7761.27232824101,0.0,1.0
1994-10-13,5.25,5.25,5.125,5.25,33400,5.07326612631873,5.07326612631873,4.95247407569209,5.07326612631873,34563.5327684333,0.0,1.0
1994-10-14,5.125,5.25,5.125,5.125,2900,4.95247407569209,5.07326612631873,4.95247407569209,4.95247407569209,3001.02530025319,0.0,1.0
1994-10-17,5.0,5.125,5.0,5.125,110000,4.83168202506545,4.95247407569209,4.83168202506545,4.95247407569209,113831.994147535,0.0,1.0
1994-10-18,5.25,5.25,5.0,5.0,10300,5.07326612631873,5.07326612631873,4.83168202506545,4.83168202506545,10658.813997451,0.0,1.0
1994-10-19,5.125,5.25,5.125,5.25,17000,4.95247407569209,5.07326612631873,4.95247407569209,5.07326612631873,17592.2172773463,0.0,1.0
1994-10-20,5.25,5.25,5.25,5.25,2500,5.07326612631873,5.07326612631873,5.07326612631873,5.07326612631873,2587.09077608034,0.0,1.0
1994-10-21,5.125,5.25,5.0,5.25,36200,4.95247407569209,5.07326612631873,4.83168202506545,5.07326612631873,37461.0744376433,0.0,1.0
1994-10-24,5.125,5.125,5.0,5.0,15500,4.95960834224811,4.95960834224811,4.83864228512011,4.83864228512011,16016.8897457722,0.0073827980804725,1.0
1994-10-25,5.125,5.25,5.125,5.25,8500,4.95960834224811,5.08057439937612,4.95960834224811,5.08057439937612,8783.45566703637,0.0,1.0
1994-10-26,5.125,5.25,5.125,5.125,7800,4.95960834224811,5.08057439937612,4.95960834224811,4.95960834224811,8060.11225916278,0.0,1.0
1994-10-27,5.125,5.25,5.125,5.125,12200,4.95960834224811,5.08057439937612,4.95960834224811,4.95960834224811,12606.842251511,0.0,1.0
1994-10-28,5.125,5.125,5.0,5.0,14300,4.95960834224811,4.95960834224811,4.83864228512011,4.83864228512011,14776.8724751318,0.0,1.0
1994-10-31,5.0,5.125,5.0,5.0,10600,4.83864228512011,4.95960834224811,4.83864228512011,4.83864228512011,10953.4858906571,0.0,1.0
1994-11-01,5.0,5.125,5.0,5.0,42700,4.83864228512011,4.95960834224811,4.83864228512011,4.83864228512011,44123.9478802885,0.0,1.0
1994-11-02,5.0,5.0,5.0,5.0,15300,4.83864228512011,4.83864228512011,4.83864228512011,4.83864228512011,15810.2202006655,0.0,1.0
1994-11-03,5.0,5.125,5.0,5.0,25300,4.83864228512011,4.95960834224811,4.83864228512011,4.83864228512011,26143.6974560023,0.0,1.0
1994-11-04,5.0,5.125,5.0,5.0,22500,4.83864228512011,4.95960834224811,4.83864228512011,4.83864228512011,23250.323824508,0.0,1.0
1994-11-07,5.0,5.125,5.0,5.125,16800,4.83864228512011,4.95960834224811,4.83864228512011,4.95960834224811,17360.241788966,0.0,1.0
1994-11-08,5.0,5.125,5.0,5.0,24400,4.83864228512011,4.95960834224811,4.83864228512011,4.83864228512011,25213.684503022,0.0,1.0
1994-11-09,5.125,5.125,5.0,5.125,9600,4.95960834224811,4.95960834224811,4.83864228512011,4.95960834224811,9920.13816512342,0.0,1.0
1994-11-10,5.0,5.0,5.0,5.0,900,4.83864228512011,4.83864228512011,4.83864228512011,4.83864228512011,930.012952980321,0.0,1.0
1994-11-11,5.0,5.0,5.0,5.0,3800,4.83864228512011,4.83864228512011,4.83864228512011,4.83864228512011,3926.72135702802,0.0,1.0
1994-11-14,5.0,5.125,5.0,5.125,8500,4.83864228512011,4.95960834224811,4.83864228512011,4.95960834224811,8783.45566703636,0.0,1.0
1994-11-15,5.125,5.125,5.0,5.0,8100,4.95960834224811,4.95960834224811,4.83864228512011,4.83864228512011,8370.11657682289,0.0,1.0
1994-11-16,4.938,5.0,4.938,5.0,5400,4.77864312078462,4.83864228512011,4.77864312078462,4.83864228512011,5580.07771788192,0.0,1.0
1994-11-17,4.938,5.0,4.938,5.0,3700,4.77864312078462,4.83864228512011,4.77864312078462,4.83864228512011,3823.38658447465,0.0,1.0
1994-11-18,4.875,4.938,4.875,4.938,14900,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,15396.881110452,0.0,1.0
1994-11-21,4.938,4.938,4.875,4.938,2600,4.77864312078462,4.77864312078462,4.71767622799211,4.77864312078462,2686.70408638759,0.0,1.0
1994-11-22,4.938,4.938,4.875,4.875,4100,4.77864312078462,4.77864312078462,4.71767622799211,4.71767622799211,4236.72567468813,0.0,1.0
1994-11-23,4.875,4.938,4.875,4.875,5600,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,5786.74726298866,0.0,1.0
1994-11-25,4.875,4.875,4.875,4.875,2100,4.71767622799211,4.71767622799211,4.71767622799211,4.71767622799211,2170.03022362075,0.0,1.0
1994-11-28,4.875,4.938,4.875,4.875,17800,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,18393.5895144997,0.0,1.0
1994-11-29,4.938,4.938,4.875,4.875,17800,4.77864312078462,4.77864312078462,4.71767622799211,4.71767622799211,18393.5895144997,0.0,1.0
1994-11-30,4.813,4.875,4.813,4.875,11800,4.65767706365662,4.71767622799211,4.65767706365662,4.71767622799211,12193.5031612975,0.0,1.0
1994-12-01,4.813,4.875,4.813,4.875,27600,4.65767706365662,4.71767622799211,4.65767706365662,4.71767622799211,28520.3972247298,0.0,1.0
1994-12-02,4.813,4.813,4.75,4.813,39700,4.65767706365662,4.65767706365662,4.5967101708641,4.65767706365662,41023.9047036875,0.0,1.0
1994-12-05,4.688,4.813,4.688,4.75,11600,4.53671100652861,4.65767706365662,4.53671100652861,4.5967101708641,11986.8336161908,0.0,1.0
1994-12-06,4.688,4.813,4.688,4.75,18800,4.53671100652861,4.65767706365662,4.53671100652861,4.5967101708641,19426.9372400334,0.0,1.0
1994-12-07,4.75,4.75,4.688,4.688,4700,4.5967101708641,4.5967101708641,4.53671100652861,4.53671100652861,4856.73431000835,0.0,1.0
1994-12-08,4.75,4.813,4.75,4.813,2200,4.5967101708641,4.65767706365662,4.5967101708641,4.65767706365662,2273.36499617412,0.0,1.0
1994-12-09,4.75,4.75,4.688,4.688,1900,4.5967101708641,4.5967101708641,4.53671100652861,4.53671100652861,1963.36067851401,0.0,1.0
1994-12-12,4.813,4.813,4.75,4.75,18100,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,18703.5938321598,0.0,1.0
1994-12-13,4.875,4.938,4.875,4.875,40800,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,42160.5872017745,0.0,1.0
1994-12-14,4.875,4.938,4.875,4.875,20700,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,21390.2979185474,0.0,1.0
1994-12-15,4.875,4.938,4.875,4.875,4900,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,5063.40385511508,0.0,1.0
1994-12-16,4.875,4.875,4.875,4.875,1200,4.71767622799211,4.71767622799211,4.71767622799211,4.71767622799211,1240.01727064043,0.0,1.0
1994-12-19,4.813,4.875,4.813,4.875,11500,4.65767706365662,4.71767622799211,4.65767706365662,4.71767622799211,11883.4988436374,0.0,1.0
1994-12-20,4.875,4.875,4.75,4.813,43400,4.71767622799211,4.71767622799211,4.5967101708641,4.65767706365662,44847.2912881621,0.0,1.0
1994-12-21,4.875,4.875,4.813,4.813,1800,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,1860.02590596064,0.0,1.0
1994-12-22,4.75,4.813,4.75,4.813,16700,4.5967101708641,4.65767706365662,4.5967101708641,4.65767706365662,17256.9070164126,0.0,1.0
1994-12-23,4.75,4.75,4.75,4.75,3100,4.5967101708641,4.5967101708641,4.5967101708641,4.5967101708641,3203.37794915444,0.0,1.0
1994-12-27,4.688,4.688,4.625,4.688,3300,4.53671100652861,4.53671100652861,4.4757441137361,4.53671100652861,3410.04749426118,0.0,1.0
1994-12-28,4.75,4.75,4.625,4.625,3600,4.5967101708641,4.5967101708641,4.4757441137361,4.4757441137361,3720.05181192129,0.0,1.0
1994-12-29,4.688,4.688,4.688,4.688,2000,4.53671100652861,4.53671100652861,4.53671100652861,4.53671100652861,2066.69545106738,0.0,1.0
1994-12-30,4.688,4.75,4.625,4.688,4400,4.53671100652861,4.5967101708641,4.4757441137361,4.53671100652861,4546.72999234824,0.0,1.0
1995-01-03,4.625,4.688,4.563,4.688,43900,4.4757441137361,4.53671100652861,4.41574494940061,4.53671100652861,45363.965150929,0.0,1.0
1995-01-04,4.5,4.563,4.5,4.563,6200,4.3547780566081,4.41574494940061,4.3547780566081,4.41574494940061,6406.75589830887,0.0,1.0
1995-01-05,4.438,4.5,4.438,4.5,42700,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,44123.9478802885,0.0,1.0
1995-01-06,4.438,4.5,4.438,4.5,14000,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,14466.8681574717,0.0,1.0
1995-01-09,4.5,4.5,4.438,4.5,5700,4.3547780566081,4.3547780566081,4.29477889227261,4.3547780566081,5890.08203554203,0.0,1.0
1995-01-10,4.438,4.5,4.438,4.438,4800,4.29477889227261,4.3547780566081,4.29477889227261,4.29477889227261,4960.06908256171,0.0,1.0
1995-01-11,4.625,4.75,4.5,4.563,45400,4.4757441137361,4.5967101708641,4.3547780566081,4.41574494940061,46913.9867392295,0.0,1.0
1995-01-12,4.813,4.813,4.75,4.75,2600,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,2686.70408638759,0.0,1.0
1995-01-13,4.75,4.813,4.75,4.813,2500,4.5967101708641,4.65767706365662,4.5967101708641,4.65767706365662,2583.36931383423,0.0,1.0
1995-01-16,4.688,4.75,4.688,4.688,4200,4.53671100652861,4.5967101708641,4.53671100652861,4.53671100652861,4340.0604472415,0.0,1.0
1995-01-17,4.688,4.75,4.625,4.75,2100,4.53671100652861,4.5967101708641,4.4757441137361,4.5967101708641,2170.03022362075,0.0,1.0
1995-01-18,4.75,4.75,4.75,4.75,7000,4.5967101708641,4.5967101708641,4.5967101708641,4.5967101708641,7233.43407873584,0.0,1.0
1995-01-19,4.75,4.75,4.625,4.75,34500,4.5967101708641,4.5967101708641,4.4757441137361,4.5967101708641,35650.4965309123,0.0,1.0
1995-01-20,4.688,4.688,4.625,4.625,32100,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,33170.4619896315,0.0,1.0
1995-01-23,4.625,4.688,4.625,4.688,15400,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,15913.5549732188,0.0,1.0
1995-01-24,4.625,4.625,4.563,4.563,10300,4.4757441137361,4.4757441137361,4.41574494940061,4.41574494940061,10643.481572997,0.0,1.0
1995-01-25,4.625,4.625,4.625,4.625,3400,4.4757441137361,4.4757441137361,4.4757441137361,4.4757441137361,3513.38226681455,0.0,1.0
1995-01-26,4.625,4.625,4.563,4.625,8500,4.4757441137361,4.4757441137361,4.41574494940061,4.4757441137361,8783.45566703637,0.0,1.0
1995-01-27,4.563,4.563,4.563,4.563,2100,4.41574494940061,4.41574494940061,4.41574494940061,4.41574494940061,2170.03022362075,0.0,1.0
1995-01-30,4.563,4.625,4.5,4.625,18700,4.41574494940061,4.4757441137361,4.3547780566081,4.4757441137361,19323.60246748,0.0,1.0
1995-01-31,4.563,4.625,4.563,4.563,34900,4.41574494940061,4.4757441137361,4.41574494940061,4.41574494940061,36063.8356211258,0.0,1.0
1995-02-01,4.438,4.563,4.438,4.563,39000,4.29477889227261,4.41574494940061,4.29477889227261,4.41574494940061,40300.5612958139,0.0,1.0
1995-02-02,4.438,4.5,4.438,4.5,4500,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,4650.0647649016,0.0,1.0
1995-02-03,4.438,4.5,4.438,4.5,4400,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,4546.72999234823,0.0,1.0
1995-02-06,4.438,4.438,4.438,4.438,5100,4.29477889227261,4.29477889227261,4.29477889227261,4.29477889227261,5270.07340022182,0.0,1.0
1995-02-07,4.5,4.5,4.438,4.438,11400,4.3547780566081,4.3547780566081,4.29477889227261,4.29477889227261,11780.1640710841,0.0,1.0
1995-02-08,4.375,4.438,4.375,4.438,11200,4.2338119994801,4.29477889227261,4.2338119994801,4.29477889227261,11573.4945259773,0.0,1.0
1995-02-09,4.5,4.5,4.375,4.375,32000,4.3547780566081,4.3547780566081,4.2338119994801,4.2338119994801,33067.1272170781,0.0,1.0
1995-02-10,4.438,4.438,4.438,4.438,2100,4.29477889227261,4.29477889227261,4.29477889227261,4.29477889227261,2170.03022362075,0.0,1.0
1995-02-13,4.375,4.5,4.375,4.438,5700,4.2338119994801,4.3547780566081,4.2338119994801,4.29477889227261,5890.08203554203,0.0,1.0
1995-02-14,4.375,4.5,4.375,4.438,32300,4.2338119994801,4.3547780566081,4.2338119994801,4.29477889227261,33377.1315347381,0.0,1.0
1995-02-15,4.375,4.438,4.375,4.375,38400,4.2338119994801,4.29477889227261,4.2338119994801,4.2338119994801,39680.5526604936,0.0,1.0
1995-02-16,4.375,4.438,4.375,4.375,3800,4.2338119994801,4.29477889227261,4.2338119994801,4.2338119994801,3926.72135702802,0.0,1.0
1995-02-17,4.438,4.5,4.438,4.438,18700,4.29477889227261,4.3547780566081,4.29477889227261,4.29477889227261,19323.60246748,0.0,1.0
1995-02-21,4.438,4.5,4.438,4.5,16800,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,17360.241788966,0.0,1.0
1995-02-22,4.563,4.625,4.563,4.625,43500,4.41574494940061,4.4757441137361,4.41574494940061,4.4757441137361,44950.6260607155,0.0,1.0
1995-02-23,4.625,4.625,4.563,4.563,5600,4.4757441137361,4.4757441137361,4.41574494940061,4.41574494940061,5786.74726298866,0.0,1.0
1995-02-24,4.563,4.625,4.5,4.625,36300,4.41574494940061,4.4757441137361,4.3547780566081,4.4757441137361,37510.5224368729,0.0,1.0
1995-02-27,4.438,4.5,4.438,4.5,52600,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,54354.0903630721,0.0,1.0
1995-02-28,4.5,4.563,4.5,4.563,8000,4.3547780566081,4.41574494940061,4.3547780566081,4.41574494940061,8266.78180426951,0.0,1.0
1995-03-01,4.375,4.5,4.375,4.5,29200,4.2338119994801,4.3547780566081,4.2338119994801,4.3547780566081,30173.7535855837,0.0,1.0
1995-03-02,4.438,4.438,4.375,4.375,24000,4.29477889227261,4.29477889227261,4.2338119994801,4.2338119994801,24800.3454128086,0.0,1.0
1995-03-03,4.438,4.5,4.438,4.5,6800,4.29477889227261,4.3547780566081,4.29477889227261,4.3547780566081,7026.76453362909,0.0,1.0
1995-03-06,4.5,4.5,4.5,4.5,20100,4.3547780566081,4.3547780566081,4.3547780566081,4.3547780566081,20770.2892832272,0.0,1.0
1995-03-07,4.875,4.875,4.563,4.625,72000,4.71767622799211,4.71767622799211,4.41574494940061,4.4757441137361,74401.0362384256,0.0,1.0
1995-03-08,4.938,5.0,4.875,4.938,71500,4.77864312078462,4.83864228512011,4.71767622799211,4.77864312078462,73884.3623756588,0.0,1.0
1995-03-09,4.875,4.938,4.875,4.938,22500,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,23250.323824508,0.0,1.0
1995-03-10,4.875,4.875,4.813,4.813,9000,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,9300.1295298032,0.0,1.0
1995-03-13,4.938,5.0,4.938,4.938,15400,4.77864312078462,4.83864228512011,4.77864312078462,4.77864312078462,15913.5549732188,0.0,1.0
1995-03-14,4.813,5.0,4.813,5.0,31000,4.65767706365662,4.83864228512011,4.65767706365662,4.83864228512011,32033.7794915444,0.0,1.0
1995-03-15,4.875,4.875,4.813,4.875,19600,4.71767622799211,4.71767622799211,4.65767706365662,4.71767622799211,20253.6154204603,0.0,1.0
1995-03-16,4.875,4.875,4.75,4.875,31800,4.71767622799211,4.71767622799211,4.5967101708641,4.71767622799211,32860.4576719713,0.0,1.0
1995-03-17,4.75,4.813,4.75,4.75,7200,4.5967101708641,4.65767706365662,4.5967101708641,4.5967101708641,7440.10362384257,0.0,1.0
1995-03-20,4.75,4.813,4.75,4.75,20400,4.5967101708641,4.65767706365662,4.5967101708641,4.5967101708641,21080.2936008873,0.0,1.0
1995-03-21,4.75,4.813,4.75,4.813,7400,4.5967101708641,4.65767706365662,4.5967101708641,4.65767706365662,7646.77316894931,0.0,1.0
1995-03-22,4.688,4.75,4.688,4.75,9800,4.53671100652861,4.5967101708641,4.53671100652861,4.5967101708641,10126.8077102302,0.0,1.0
1995-03-23,4.625,4.688,4.625,4.688,11700,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,12090.1683887442,0.0,1.0
1995-03-24,4.75,4.75,4.688,4.688,31200,4.5967101708641,4.5967101708641,4.53671100652861,4.53671100652861,32240.4490366511,0.0,1.0
1995-03-27,4.625,4.688,4.625,4.688,35900,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,37097.1833466595,0.0,1.0
1995-03-28,4.688,4.688,4.625,4.625,33000,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,34100.4749426118,0.0,1.0
1995-03-29,4.625,4.688,4.625,4.625,18900,4.4757441137361,4.53671100652861,4.4757441137361,4.4757441137361,19530.2720125867,0.0,1.0
1995-03-30,4.75,4.75,4.625,4.625,100700,4.5967101708641,4.5967101708641,4.4757441137361,4.4757441137361,104058.115961243,0.0,1.0
1995-03-31,4.875,4.875,4.75,4.875,105000,4.71767622799211,4.71767622799211,4.5967101708641,4.71767622799211,108501.511181037,0.0,1.0
1995-04-03,4.875,4.875,4.813,4.813,49200,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,50840.7080962575,0.0,1.0
1995-04-04,4.938,4.938,4.875,4.938,17400,4.77864312078462,4.77864312078462,4.71767622799211,4.77864312078462,17980.2504242862,0.0,1.0
1995-04-05,5.0,5.0,4.875,4.875,12100,4.83864228512011,4.83864228512011,4.71767622799211,4.71767622799211,12503.5074789576,0.0,1.0
1995-04-06,5.0,5.0,4.938,5.0,32100,4.83864228512011,4.83864228512011,4.77864312078462,4.83864228512011,33170.4619896314,0.0,1.0
1995-04-07,4.938,5.0,4.938,4.938,22900,4.77864312078462,4.83864228512011,4.77864312078462,4.77864312078462,23663.6629147215,0.0,1.0
1995-04-10,4.938,4.938,4.875,4.875,37500,4.77864312078462,4.77864312078462,4.71767622799211,4.71767622799211,38750.5397075134,0.0,1.0
1995-04-11,5.0,5.0,4.875,4.875,14800,4.83864228512011,4.83864228512011,4.71767622799211,4.71767622799211,15293.5463378986,0.0,1.0
1995-04-12,5.0,5.0,4.938,5.0,14700,4.83864228512011,4.83864228512011,4.77864312078462,4.83864228512011,15190.2115653452,0.0,1.0
1995-04-13,5.0,5.0,4.938,5.0,37200,4.83864228512011,4.83864228512011,4.77864312078462,4.83864228512011,38440.5353898533,0.0,1.0
1995-04-17,5.125,5.125,4.938,5.0,72300,4.95960834224811,4.95960834224811,4.77864312078462,4.83864228512011,74711.0405560858,0.0,1.0
1995-04-18,5.125,5.25,5.0,5.0,42700,4.95960834224811,5.08057439937612,4.83864228512011,4.83864228512011,44123.9478802886,0.0,1.0
1995-04-19,5.125,5.25,5.063,5.125,43300,4.95960834224811,5.08057439937612,4.89960917791262,4.95960834224811,44743.9565156088,0.0,1.0
1995-04-20,4.938,5.063,4.938,5.0,59500,4.77864312078462,4.89960917791262,4.77864312078462,4.83864228512011,61484.1896692545,0.0,1.0
1995-04-21,5.063,5.063,4.938,5.0,85300,4.89960917791262,4.89960917791262,4.77864312078462,4.83864228512011,88144.5609880238,0.0,1.0
1995-04-24,5.0,5.0,5.0,5.0,3700,4.83864228512011,4.83864228512011,4.83864228512011,4.83864228512011,3823.38658447465,0.0,1.0
1995-04-25,5.125,5.125,5.0,5.063,29900,4.95960834224811,4.95960834224811,4.83864228512011,4.89960917791262,30897.0969934573,0.0,1.0
1995-04-26,4.938,5.125,4.938,5.063,63900,4.77864312078462,4.95960834224811,4.77864312078462,4.89960917791262,66030.9196616028,0.0,1.0
1995-04-27,5.0,5.063,5.0,5.0,35900,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,37097.1833466595,0.0,1.0
1995-04-28,5.0,5.063,4.938,5.0,13600,4.83864228512011,4.89960917791262,4.77864312078462,4.83864228512011,14053.5290672582,0.0,1.0
1995-05-01,5.0,5.0,4.938,4.938,10600,4.83864228512011,4.83864228512011,4.77864312078462,4.77864312078462,10953.4858906571,0.0,1.0
1995-05-02,5.0,5.063,5.0,5.0,3800,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,3926.72135702802,0.0,1.0
1995-05-03,5.0,5.0,5.0,5.0,10200,4.83864228512011,4.83864228512011,4.83864228512011,4.83864228512011,10540.1468004436,0.0,1.0
1995-05-04,5.063,5.063,4.938,5.0,64200,4.89960917791262,4.89960917791262,4.77864312078462,4.83864228512011,66340.9239792629,0.0,1.0
1995-05-05,5.0,5.063,5.0,5.063,17300,4.83864228512011,4.89960917791262,4.83864228512011,4.89960917791262,17876.9156517328,0.0,1.0
1995-05-08,5.0,5.063,5.0,5.0,8600,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,8886.79043958973,0.0,1.0
1995-05-09,4.875,5.0,4.875,5.0,52200,4.71767622799211,4.83864228512011,4.71767622799211,4.83864228512011,53940.7512728586,0.0,1.0
1995-05-10,4.875,4.938,4.875,4.875,33900,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,35030.4878955921,0.0,1.0
1995-05-11,4.875,5.0,4.875,4.938,30000,4.71767622799211,4.83864228512011,4.71767622799211,4.77864312078462,31000.4317660107,0.0,1.0
1995-05-12,4.938,4.938,4.875,4.938,20000,4.77864312078462,4.77864312078462,4.71767622799211,4.77864312078462,20666.9545106738,0.0,1.0
1995-05-15,4.813,4.938,4.813,4.875,13500,4.65767706365662,4.77864312078462,4.65767706365662,4.71767622799211,13950.1942947048,0.0,1.0
1995-05-16,4.813,4.875,4.813,4.813,8800,4.65767706365662,4.71767622799211,4.65767706365662,4.65767706365662,9093.45998469646,0.0,1.0
1995-05-17,5.063,5.063,4.875,4.875,66700,4.89960917791262,4.89960917791262,4.71767622799211,4.71767622799211,68924.2932930971,0.0,1.0
1995-05-18,5.0,5.063,5.0,5.0,14900,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,15396.881110452,0.0,1.0
1995-05-19,5.063,5.063,5.0,5.063,15900,4.89960917791262,4.89960917791262,4.83864228512011,4.89960917791262,16430.2288359857,0.0,1.0
1995-05-22,4.938,5.0,4.938,4.938,14700,4.77864312078462,4.83864228512011,4.77864312078462,4.77864312078462,15190.2115653452,0.0,1.0
1995-05-23,5.063,5.063,4.938,4.938,35500,4.89960917791262,4.89960917791262,4.77864312078462,4.77864312078462,36683.844256446,0.0,1.0
1995-05-24,5.125,5.125,5.063,5.063,12400,4.95960834224811,4.95960834224811,4.89960917791262,4.89960917791262,12813.5117966178,0.0,1.0
1995-05-25,5.188,5.25,5.063,5.063,77800,5.02057523504063,5.08057439937612,4.89960917791262,4.89960917791262,80394.453046521,0.0,1.0
1995-05-26,5.188,5.25,5.188,5.25,21800,5.02057523504063,5.08057439937612,5.02057523504063,5.08057439937612,22526.9804166344,0.0,1.0
1995-05-30,5.25,5.313,5.188,5.188,93200,5.08057439937612,5.14154129216863,5.02057523504063,5.02057523504063,96308.0080197398,0.0,1.0
1995-05-31,5.25,5.25,5.25,5.25,41700,5.08057439937612,5.08057439937612,5.08057439937612,5.08057439937612,43090.6001547548,0.0,1.0
1995-06-01,5.25,5.25,5.188,5.188,29400,5.08057439937612,5.08057439937612,5.02057523504063,5.02057523504063,30380.4231306904,0.0,1.0
1995-06-02,5.125,5.188,5.125,5.188,12200,4.95960834224811,5.02057523504063,4.95960834224811,5.02057523504063,12606.842251511,0.0,1.0
1995-06-05,5.125,5.125,5.125,5.125,30200,4.95960834224811,4.95960834224811,4.95960834224811,4.95960834224811,31207.1013111174,0.0,1.0
1995-06-06,5.125,5.125,5.063,5.063,8300,4.95960834224811,4.95960834224811,4.89960917791262,4.89960917791262,8576.78612192963,0.0,1.0
1995-06-07,5.188,5.188,5.063,5.063,18600,5.02057523504063,5.02057523504063,4.89960917791262,4.89960917791262,19220.2676949266,0.0,1.0
1995-06-08,5.063,5.125,5.063,5.063,11200,4.89960917791262,4.95960834224811,4.89960917791262,4.89960917791262,11573.4945259773,0.0,1.0
1995-06-09,5.125,5.125,5.063,5.125,12500,4.95960834224811,4.95960834224811,4.89960917791262,4.95960834224811,12916.8465691711,0.0,1.0
1995-06-12,5.063,5.125,5.063,5.063,11900,4.89960917791262,4.95960834224811,4.89960917791262,4.89960917791262,12296.8379338509,0.0,1.0
1995-06-13,5.0,5.063,5.0,5.063,28000,4.83864228512011,4.89960917791262,4.83864228512011,4.89960917791262,28933.7363149433,0.0,1.0
1995-06-14,5.063,5.125,5.063,5.063,18000,4.89960917791262,4.95960834224811,4.89960917791262,4.89960917791262,18600.2590596064,0.0,1.0
1995-06-15,5.125,5.125,5.0,5.063,31800,4.95960834224811,4.95960834224811,4.83864228512011,4.89960917791262,32860.4576719713,0.0,1.0
1995-06-16,5.125,5.125,5.063,5.125,37100,4.95960834224811,4.95960834224811,4.89960917791262,4.95960834224811,38337.2006172999,0.0,1.0
1995-06-19,5.063,5.125,5.063,5.063,32500,4.89960917791262,4.95960834224811,4.89960917791262,4.89960917791262,33583.8010798449,0.0,1.0
1995-06-20,5.063,5.125,5.063,5.063,16400,4.89960917791262,4.95960834224811,4.89960917791262,4.89960917791262,16946.9026987525,0.0,1.0
1995-06-21,5.0,5.125,5.0,5.063,18200,4.83864228512011,4.95960834224811,4.83864228512011,4.89960917791262,18806.9286047131,0.0,1.0
1995-06-22,5.0,5.063,5.0,5.0,18900,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,19530.2720125867,0.0,1.0
1995-06-23,4.938,5.063,4.938,5.0,30400,4.77864312078462,4.89960917791262,4.77864312078462,4.83864228512011,31413.7708562242,0.0,1.0
1995-06-26,4.875,4.938,4.875,4.938,18100,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,18703.5938321598,0.0,1.0
1995-06-27,4.813,4.875,4.75,4.875,93900,4.65767706365662,4.71767622799211,4.5967101708641,4.71767622799211,97031.3514276134,0.0,1.0
1995-06-28,4.875,4.875,4.813,4.813,23700,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,24490.3410951484,0.0,1.0
1995-06-29,4.813,4.875,4.813,4.875,8200,4.65767706365662,4.71767622799211,4.65767706365662,4.71767622799211,8473.45134937625,0.0,1.0
1995-06-30,4.813,4.875,4.813,4.875,11900,4.65767706365662,4.71767622799211,4.65767706365662,4.71767622799211,12296.8379338509,0.0,1.0
1995-07-03,4.81,4.81,4.81,4.81,0,4.65477387828555,4.65477387828555,4.65477387828555,4.65477387828555,0,0.0,1.0
1995-07-05,4.813,4.813,4.75,4.75,5400,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,5580.07771788192,0.0,1.0
1995-07-06,4.75,4.75,4.75,4.75,2200,4.5967101708641,4.5967101708641,4.5967101708641,4.5967101708641,2273.36499617412,0.0,1.0
1995-07-07,4.875,4.875,4.813,4.875,11200,4.71767622799211,4.71767622799211,4.65767706365662,4.71767622799211,11573.4945259773,0.0,1.0
1995-07-10,4.813,4.813,4.75,4.75,13700,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,14156.8638398115,0.0,1.0
1995-07-11,4.813,4.813,4.75,4.75,23300,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,24077.002004935,0.0,1.0
1995-07-12,4.875,4.875,4.75,4.813,141900,4.71767622799211,4.71767622799211,4.5967101708641,4.65767706365662,146632.04225323,0.0,1.0
1995-07-13,4.75,4.875,4.75,4.813,32900,4.5967101708641,4.71767622799211,4.5967101708641,4.65767706365662,33997.1401700584,0.0,1.0
1995-07-14,4.75,4.813,4.75,4.75,22600,4.5967101708641,4.65767706365662,4.5967101708641,4.5967101708641,23353.6585970614,0.0,1.0
1995-07-17,4.75,4.813,4.75,4.813,31700,4.5967101708641,4.65767706365662,4.5967101708641,4.65767706365662,32757.122899418,0.0,1.0
1995-07-18,4.75,4.875,4.75,4.813,17800,4.5967101708641,4.71767622799211,4.5967101708641,4.65767706365662,18393.5895144997,0.0,1.0
1995-07-19,4.688,4.813,4.688,4.813,36900,4.53671100652861,4.65767706365662,4.53671100652861,4.65767706365662,38130.5310721932,0.0,1.0
1995-07-20,4.688,4.813,4.688,4.688,35300,4.53671100652861,4.65767706365662,4.53671100652861,4.53671100652861,36477.1747113393,0.0,1.0
1995-07-21,4.625,4.688,4.625,4.688,9700,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,10023.4729376768,0.0,1.0
1995-07-24,4.625,4.688,4.625,4.625,16300,4.4757441137361,4.53671100652861,4.4757441137361,4.4757441137361,16843.5679261991,0.0,1.0
1995-07-25,4.688,4.75,4.688,4.688,11800,4.53671100652861,4.5967101708641,4.53671100652861,4.53671100652861,12193.5031612976,0.0,1.0
1995-07-26,4.688,4.688,4.688,4.688,1000,4.53671100652861,4.53671100652861,4.53671100652861,4.53671100652861,1033.34772553369,0.0,1.0
1995-07-27,4.75,4.75,4.688,4.75,900,4.5967101708641,4.5967101708641,4.53671100652861,4.5967101708641,930.012952980322,0.0,1.0
1995-07-28,4.75,4.75,4.625,4.688,26500,4.5967101708641,4.5967101708641,4.4757441137361,4.53671100652861,27383.7147266428,0.0,1.0
1995-07-31,4.688,4.688,4.625,4.625,3700,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,3823.38658447466,0.0,1.0
1995-08-01,4.688,4.688,4.625,4.625,20300,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,20976.9588283339,0.0,1.0
1995-08-02,4.625,4.688,4.625,4.688,16300,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,16843.5679261991,0.0,1.0
1995-08-03,4.625,4.688,4.625,4.625,11600,4.4757441137361,4.53671100652861,4.4757441137361,4.4757441137361,11986.8336161908,0.0,1.0
1995-08-04,4.688,4.688,4.688,4.688,7900,4.53671100652861,4.53671100652861,4.53671100652861,4.53671100652861,8163.44703171616,0.0,1.0
1995-08-07,4.688,4.688,4.625,4.625,10400,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,10746.8163455504,0.0,1.0
1995-08-08,4.688,4.75,4.625,4.688,15700,4.53671100652861,4.5967101708641,4.4757441137361,4.53671100652861,16223.5592908789,0.0,1.0
1995-08-09,4.625,4.688,4.625,4.688,14500,4.4757441137361,4.53671100652861,4.4757441137361,4.53671100652861,14983.5420202385,0.0,1.0
1995-08-10,4.625,4.75,4.625,4.688,20500,4.4757441137361,4.5967101708641,4.4757441137361,4.53671100652861,21183.6283734406,0.0,1.0
1995-08-11,4.625,4.688,4.625,4.625,6300,4.4757441137361,4.53671100652861,4.4757441137361,4.4757441137361,6510.09067086225,0.0,1.0
1995-08-14,4.688,4.688,4.625,4.625,47200,4.53671100652861,4.53671100652861,4.4757441137361,4.4757441137361,48774.0126451902,0.0,1.0
1995-08-15,4.75,4.75,4.688,4.75,44600,4.5967101708641,4.5967101708641,4.53671100652861,4.5967101708641,46087.3085588026,0.0,1.0
1995-08-16,4.688,4.75,4.688,4.75,16400,4.53671100652861,4.5967101708641,4.53671100652861,4.5967101708641,16946.9026987525,0.0,1.0
1995-08-17,4.875,4.875,4.75,4.75,26000,4.71767622799211,4.71767622799211,4.5967101708641,4.5967101708641,26867.0408638759,0.0,1.0
1995-08-18,4.875,4.938,4.813,4.938,19000,4.71767622799211,4.77864312078462,4.65767706365662,4.77864312078462,19633.6067851401,0.0,1.0
1995-08-21,4.75,4.938,4.75,4.875,21400,4.5967101708641,4.77864312078462,4.5967101708641,4.71767622799211,22113.641326421,0.0,1.0
1995-08-22,4.75,4.813,4.75,4.75,24500,4.5967101708641,4.65767706365662,4.5967101708641,4.5967101708641,25317.0192755754,0.0,1.0
1995-08-23,4.75,4.813,4.688,4.813,31800,4.5967101708641,4.65767706365662,4.53671100652861,4.65767706365662,32860.4576719714,0.0,1.0
1995-08-24,4.75,4.813,4.75,4.75,6100,4.5967101708641,4.65767706365662,4.5967101708641,4.5967101708641,6303.42112575551,0.0,1.0
1995-08-25,4.688,4.813,4.688,4.813,21000,4.53671100652861,4.65767706365662,4.53671100652861,4.65767706365662,21700.3022362075,0.0,1.0
1995-08-28,4.813,4.813,4.688,4.75,36000,4.65767706365662,4.65767706365662,4.53671100652861,4.5967101708641,37200.5181192128,0.0,1.0
1995-08-29,4.688,4.813,4.625,4.75,76700,4.53671100652861,4.65767706365662,4.4757441137361,4.5967101708641,79257.7705484341,0.0,1.0
1995-08-30,4.688,4.75,4.688,4.75,12100,4.53671100652861,4.5967101708641,4.53671100652861,4.5967101708641,12503.5074789577,0.0,1.0
1995-08-31,4.688,4.75,4.625,4.625,13800,4.53671100652861,4.5967101708641,4.4757441137361,4.4757441137361,14260.1986123649,0.0,1.0
1995-09-01,4.75,4.75,4.625,4.688,21600,4.5967101708641,4.5967101708641,4.4757441137361,4.53671100652861,22320.3108715277,0.0,1.0
1995-09-05,4.75,4.75,4.688,4.75,18800,4.5967101708641,4.5967101708641,4.53671100652861,4.5967101708641,19426.9372400334,0.0,1.0
1995-09-06,4.75,4.813,4.688,4.75,48100,4.5967101708641,4.65767706365662,4.53671100652861,4.5967101708641,49704.0255981705,0.0,1.0
1995-09-07,4.813,4.813,4.75,4.75,22500,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,23250.323824508,0.0,1.0
1995-09-08,4.813,4.875,4.813,4.813,26300,4.65767706365662,4.71767622799211,4.65767706365662,4.65767706365662,27177.045181536,0.0,1.0
1995-09-11,4.813,4.875,4.813,4.813,19000,4.65767706365662,4.71767622799211,4.65767706365662,4.65767706365662,19633.6067851401,0.0,1.0
1995-09-12,4.875,4.875,4.813,4.813,36800,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,38027.1962996398,0.0,1.0
1995-09-13,4.875,4.875,4.813,4.813,26600,4.71767622799211,4.71767622799211,4.65767706365662,4.65767706365662,27487.0494991961,0.0,1.0
1995-09-14,4.875,4.938,4.813,4.813,24700,4.71767622799211,4.77864312078462,4.65767706365662,4.65767706365662,25523.6888206821,0.0,1.0
1995-09-15,4.938,5.0,4.875,4.938,84600,4.77864312078462,4.83864228512011,4.71767622799211,4.77864312078462,87421.2175801501,0.0,1.0
1995-09-18,5.0,5.0,4.938,4.938,55600,4.83864228512011,4.83864228512011,4.77864312078462,4.77864312078462,57454.1335396731,0.0,1.0
1995-09-19,5.063,5.063,5.0,5.0,40600,4.89960917791262,4.89960917791262,4.83864228512011,4.83864228512011,41953.9176566678,0.0,1.0
1995-09-20,5.0,5.063,5.0,5.0,17600,4.83864228512011,4.89960917791262,4.83864228512011,4.83864228512011,18186.9199693929,0.0,1.0
1995-09-21,5.0,5.0,4.938,5.0,36200,4.83864228512011,4.83864228512011,4.77864312078462,4.83864228512011,37407.1876643196,0.0,1.0
1995-09-22,4.938,5.0,4.938,5.0,8600,4.77864312078462,4.83864228512011,4.77864312078462,4.83864228512011,8886.79043958973,0.0,1.0
1995-09-25,5.0,5.0,4.938,4.938,10100,4.83864228512011,4.83864228512011,4.77864312078462,4.77864312078462,10436.8120278903,0.0,1.0
1995-09-26,4.938,5.0,4.875,4.938,10800,4.77864312078462,4.83864228512011,4.71767622799211,4.77864312078462,11160.1554357638,0.0,1.0
1995-09-27,4.875,5.0,4.875,5.0,10800,4.71767622799211,4.83864228512011,4.71767622799211,4.83864228512011,11160.1554357638,0.0,1.0
1995-09-28,4.875,4.938,4.875,4.938,10100,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,10436.8120278903,0.0,1.0
1995-09-29,4.875,4.938,4.875,4.938,1700,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,1756.69113340727,0.0,1.0
1995-10-02,4.938,5.0,4.938,4.938,23100,4.77864312078462,4.83864228512011,4.77864312078462,4.77864312078462,23870.3324598282,0.0,1.0
1995-10-03,4.938,4.938,4.938,4.938,2100,4.77864312078462,4.77864312078462,4.77864312078462,4.77864312078462,2170.03022362075,0.0,1.0
1995-10-04,4.875,5.0,4.875,5.0,8900,4.71767622799211,4.83864228512011,4.71767622799211,4.83864228512011,9196.79475724983,0.0,1.0
1995-10-05,4.875,4.938,4.875,4.938,6700,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,6923.42976107572,0.0,1.0
1995-10-06,4.875,4.875,4.875,4.875,5900,4.71767622799211,4.71767622799211,4.71767622799211,4.71767622799211,6096.75158064877,0.0,1.0
1995-10-09,4.875,4.875,4.875,4.875,15800,4.71767622799211,4.71767622799211,4.71767622799211,4.71767622799211,16326.8940634323,0.0,1.0
1995-10-10,4.875,4.938,4.875,4.875,14800,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,15293.5463378986,0.0,1.0
1995-10-11,4.875,4.938,4.875,4.938,13600,4.71767622799211,4.77864312078462,4.71767622799211,4.77864312078462,14053.5290672582,0.0,1.0
1995-10-12,4.875,4.938,4.875,4.875,17800,4.71767622799211,4.77864312078462,4.71767622799211,4.71767622799211,18393.5895144997,0.0,1.0
1995-10-13,4.75,4.875,4.75,4.813,27000,4.5967101708641,4.71767622799211,4.5967101708641,4.65767706365662,27900.3885894096,0.0,1.0
1995-10-16,4.813,4.813,4.75,4.813,8800,4.65767706365662,4.65767706365662,4.5967101708641,4.65767706365662,9093.45998469646,0.0,1.0
1995-10-17,4.813,4.813,4.75,4.75,11500,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,11883.4988436374,0.0,1.0
1995-10-18,4.813,4.813,4.75,4.75,25800,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,26660.3713187692,0.0,1.0
1995-10-19,4.75,4.875,4.75,4.875,11400,4.5967101708641,4.71767622799211,4.5967101708641,4.71767622799211,11780.1640710841,0.0,1.0
1995-10-20,4.813,4.813,4.75,4.75,12200,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,12606.842251511,0.0,1.0
1995-10-23,4.813,4.813,4.75,4.75,10500,4.65767706365662,4.65767706365662,4.5967101708641,4.5967101708641,10850.1511181037,0.0,1.0
1995-10-24,4.688,4.75,4.688,4.75,29400,4.53671100652861,4.5967101708641,4.53671100652861,4.5967101708641,30380.4231306905,0.0,1.0
1995-10-25,4.75,4.75,4.688,4.75,23100,4.5967101708641,4.5967101708641,4.53671100652861,4.5967101708641,23870.3324598283,0.0,1.0
1995-10-26,4.75,4.75,4.688,4.688,9300,4.5967101708641,4.5967101708641,4.53671100652861,4.53671100652861,9610.13384746332,0.0,1.0
1995-10-27,4.688,4.75,4.688,4.75,5200,4.5437979963274,4.60389088791705,4.5437979963274,4.60389088791705,5365.02723486026,0.0073233247894544,1.0
1995-10-30,4.688,4.75,4.688,4.688,26800,4.5437979963274,4.60389088791705,4.5437979963274,4.5437979963274,27650.5249796644,0.0,1.0
1995-10-31,4.688,4.813,4.688,4.688,19500,4.5437979963274,4.66495301969364,4.5437979963274,4.5437979963274,20118.852130726,0.0,1.0
1995-11-01,4.688,4.688,4.688,4.688,5300,4.5437979963274,4.5437979963274,4.5437979963274,4.5437979963274,5468.20083553065,0.0,1.0
1995-11-02,4.625,4.688,4.625,4.625,6200,4.48273586455082,4.5437979963274,4.48273586455082,4.48273586455082,6396.76324156416,0.0,1.0
1995-11-03,4.75,4.75,4.625,4.688,47300,4.60389088791705,4.60389088791705,4.48273586455082,4.5437979963274,48801.1131170944,0.0,1.0
1995-11-06,4.688,4.75,4.688,4.688,12500,4.5437979963274,4.60389088791705,4.5437979963274,4.5437979963274,12896.7000837987,0.0,1.0
1995-11-07,4.75,4.75,4.688,4.75,48300,4.60389088791705,4.60389088791705,4.5437979963274,4.60389088791705,49832.8491237983,0.0,1.0
1995-11-08,4.688,4.813,4.688,4.813,22800,4.5437979963274,4.66495301969364,4.5437979963274,4.66495301969364,23523.5809528488,0.0,1.0
1995-11-09,4.688,4.75,4.688,4.75,21200,4.5437979963274,4.60389088791705,4.5437979963274,4.60389088791705,21872.8033421226,0.0,1.0
1995-11-10,4.75,4.813,4.75,4.75,14200,4.60389088791705,4.66495301969364,4.60389088791705,4.60389088791705,14650.6512951954,0.0,1.0
1995-11-13,4.75,4.813,4.688,4.75,16000,4.60389088791705,4.66495301969364,4.5437979963274,4.60389088791705,16507.7761072624,0.0,1.0
1995-11-14,4.688,4.75,4.688,4.75,10500,4.5437979963274,4.60389088791705,4.5437979963274,4.60389088791705,10833.2280703909,0.0,1.0
1995-11-15,4.688,4.75,4.688,4.75,5400,4.5437979963274,4.60389088791705,4.5437979963274,4.60389088791705,5571.37443620104,0.0,1.0
1995-11-16,4.625,4.688,4.625,4.688,36700,4.48273586455082,4.5437979963274,4.48273586455082,4.5437979963274,37864.711446033,0.0,1.0
1995-11-17,4.688,4.688,4.625,4.688,20600,4.5437979963274,4.5437979963274,4.48273586455082,4.5437979963274,21253.7617381003,0.0,1.0
1995-11-20,4.625,4.688,4.625,4.688,25500,4.48273586455082,4.5437979963274,4.48273586455082,4.5437979963274,26309.2681709494,0.0,1.0
1995-11-21,4.625,4.75,4.625,4.688,23200,4.48273586455082,4.60389088791705,4.48273586455082,4.5437979963274,23936.2753555304,0.0,1.0
1995-11-22,4.625,4.688,4.625,4.625,8900,4.48273586455082,4.5437979963274,4.48273586455082,4.48273586455082,9182.45045966467,0.0,1.0
1995-11-24,4.563,4.688,4.563,4.625,3600,4.42264297296116,4.5437979963274,4.42264297296116,4.48273586455082,3714.24962413403,0.0,1.0
1995-11-27,4.625,4.625,4.563,4.563,17500,4.48273586455082,4.48273586455082,4.42264297296116,4.42264297296116,18055.3801173182,0.0,1.0
1995-11-28,4.625,4.75,4.625,4.688,37700,4.48273586455082,4.60389088791705,4.48273586455082,4.5437979963274,38896.4474527369,0.0,1.0
1995-11-29,4.688,4.688,4.625,4.688,21800,4.5437979963274,4.5437979963274,4.48273586455082,4.5437979963274,22491.844946145,0.0,1.0
1995-11-30,4.688,4.688,4.625,4.625,18700,4.5437979963274,4.5437979963274,4.48273586455082,4.48273586455082,19293.4633253629,0.0,1.0
1995-12-01,4.688,4.688,4.625,4.625,23500,4.5437979963274,4.5437979963274,4.48273586455082,4.48273586455082,24245.7961575416,0.0,1.0
1995-12-04,4.625,4.688,4.563,4.688,31300,4.48273586455082,4.5437979963274,4.42264297296116,4.5437979963274,32293.3370098319,0.0,1.0
1995-12-05,4.625,4.688,4.563,4.625,24300,4.48273586455082,4.5437979963274,4.42264297296116,4.48273586455082,25071.1849629047,0.0,1.0
1995-12-06,4.688,4.688,4.625,4.625,34100,4.5437979963274,4.5437979963274,4.48273586455082,4.48273586455082,35182.1978286029,0.0,1.0
1995-12-07,4.625,4.688,4.625,4.688,43900,4.48273586455082,4.5437979963274,4.48273586455082,4.5437979963274,45293.210694301,0.0,1.0
1995-12-08,4.688,4.688,4.625,4.625,29400,4.5437979963274,4.5437979963274,4.48273586455082,4.48273586455082,30333.0385970946,0.0,1.0
1995-12-11,4.625,4.75,4.625,4.688,39600,4.48273586455082,4.60389088791705,4.48273586455082,4.5437979963274,40856.7458654743,0.0,1.0
1995-12-12,4.625,4.688,4.625,4.625,31300,4.48273586455082,4.5437979963274,4.48273586455082,4.48273586455082,32293.3370098319,0.0,1.0
1995-12-13,4.625,4.625,4.563,4.563,6100,4.48273586455082,4.48273586455082,4.42264297296116,4.42264297296116,6293.58964089377,0.0,1.0
1995-12-14,4.625,4.625,4.563,4.625,11500,4.48273586455082,4.48273586455082,4.42264297296116,4.48273586455082,11864.9640770948,0.0,1.0
1995-12-15,4.563,4.625,4.5,4.563,37500,4.42264297296116,4.48273586455082,4.36158084118458,4.42264297296116,38690.1002513961,0.0,1.0
1995-12-18,4.563,4.625,4.5,4.563,29200,4.42264297296116,4.48273586455082,4.36158084118458,4.42264297296116,30126.6913957538,0.0,1.0
1995-12-19,4.563,4.625,4.563,4.625,15500,4.42264297296116,4.48273586455082,4.42264297296116,4.48273586455082,15991.9081039104,0.0,1.0
1995-12-20,4.563,4.625,4.5,4.625,38000,4.42264297296116,4.48273586455082,4.36158084118458,4.48273586455082,39205.9682547481,0.0,1.0
1995-12-21,4.5,4.625,4.5,4.625,21300,4.36158084118458,4.48273586455082,4.36158084118458,4.48273586455082,21975.976942793,0.0,1.0
1995-12-22,4.5,4.563,4.5,4.5,21900,4.36158084118458,4.42264297296116,4.36158084118458,4.36158084118458,22595.0185468153,0.0,1.0
1995-12-26,4.563,4.563,4.5,4.5,39500,4.42264297296116,4.42264297296116,4.36158084118458,4.36158084118458,40753.5722648039,0.0,1.0
1995-12-27,4.5,4.563,4.5,4.5,4000,4.36158084118458,4.42264297296116,4.36158084118458,4.36158084118458,4126.94402681559,0.0,1.0
1995-12-28,4.5,4.563,4.5,4.563,17500,4.36158084118458,4.42264297296116,4.36158084118458,4.42264297296116,18055.3801173182,0.0,1.0
1995-12-29,4.5,4.5,4.5,4.5,39800,4.36158084118458,4.36158084118458,4.36158084118458,4.36158084118458,41063.0930668151,0.0,1.0
1996-01-02,4.62,4.62,4.44,4.5,53300,4.47788966361617,4.47788966361617,4.30342642996878,4.36158084118458,54991.5291573177,0.0,1.0
1996-01-03,4.69,4.69,4.62,4.69,18400,4.54573647670126,4.54573647670126,4.47788966361617,4.54573647670126,18983.9425233517,0.0,1.0
1996-01-04,4.625,4.625,4.4375,4.5,53300,4.48273586455082,4.48273586455082,4.30100332950146,4.36158084118458,54991.5291573177,0.0,1.0
1996-01-05,4.6875,4.6875,4.625,4.6875,18400,4.54331337623394,4.54331337623394,4.48273586455082,4.54331337623394,18983.9425233517,0.0,1.0
1996-01-08,4.88,5.0,4.88,5.0,43500,4.72989211221794,4.84620093464953,4.72989211221794,4.84620093464953,44880.5162916195,0.0,1.0
1996-01-09,4.81,4.94,4.75,4.94,56900,4.66204529913285,4.78804652343374,4.60389088791705,4.78804652343374,58705.7787814517,0.0,1.0
1996-01-10,4.875,5.0,4.875,5.0,209500,4.72504591128329,4.84620093464953,4.72504591128329,4.84620093464953,216148.693404466,0.0,1.0
1996-01-11,4.8125,4.9375,4.75,4.9375,56900,4.66446839960017,4.78562342296641,4.60389088791705,4.78562342296641,58705.7787814518,0.0,1.0
1996-01-12,5.25,5.25,4.8125,4.8125,164400,5.08851098138201,5.08851098138201,4.66446839960017,4.66446839960017,169617.399502121,0.0,1.0
1996-01-15,5.25,5.25,5.25,5.25,25600,5.08851098138201,5.08851098138201,5.08851098138201,5.08851098138201,26412.4417716197,0.0,1.0
1996-01-16,5.25,5.25,5.25,5.25,61600,5.08851098138201,5.08851098138201,5.08851098138201,5.08851098138201,63554.93801296,0.0,1.0
1996-01-17,4.75,4.875,4.75,4.75,54400,4.60389088791705,4.72504591128329,4.60389088791705,4.60389088791705,56126.438764692,0.0,1.0
1996-01-18,4.75,4.875,4.75,4.75,61600,4.60389088791705,4.72504591128329,4.60389088791705,4.60389088791705,63554.9380129601,0.0,1.0
1996-01-19,4.8125,4.8125,4.6875,4.8125,54400,4.66446839960017,4.66446839960017,4.54331337623394,4.66446839960017,56126.438764692,0.0,1.0
1996-01-22,5.12,5.12,4.88,5.0,130400,4.96250975708112,4.96250975708112,4.72989211221794,4.84620093464953,134538.375274188,0.0,1.0
1996-01-23,5.06,5.12,5.0,5.12,56000,4.90435534586532,4.96250975708112,4.84620093464953,4.96250975708112,57777.2163754183,0.0,1.0
1996-01-24,5.125,5.125,4.875,5.0,130400,4.96735595801577,4.96735595801577,4.72504591128329,4.84620093464953,134538.375274188,0.0,1.0
1996-01-25,5.0625,5.125,5.0,5.125,56000,4.90677844633265,4.96735595801577,4.84620093464953,4.96735595801577,57777.2163754182,0.0,1.0
1996-01-26,5.0,5.0625,5.0,5.0,69700,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,71911.9996672616,0.0,1.0
1996-01-29,5.19,5.19,5.0,5.06,78700,5.03035657016621,5.03035657016621,4.84620093464953,4.90435534586532,81197.6237275967,0.0,1.0
1996-01-30,5.0,5.19,5.0,5.19,17400,4.84620093464953,5.03035657016621,4.84620093464953,5.03035657016621,17952.2065166478,0.0,1.0
1996-01-31,5.1875,5.1875,5.0,5.0625,78700,5.02793346969889,5.02793346969889,4.84620093464953,4.90677844633265,81197.6237275967,0.0,1.0
1996-02-01,5.0,5.1875,5.0,5.1875,17400,4.84620093464953,5.02793346969889,4.84620093464953,5.02793346969889,17952.2065166478,0.0,1.0
1996-02-02,5.1875,5.1875,5.0625,5.0625,114300,5.02793346969889,5.02793346969889,4.90677844633265,4.90677844633265,117927.425566255,0.0,1.0
1996-02-05,5.375,5.375,5.25,5.375,78400,5.20966600474825,5.20966600474825,5.08851098138201,5.20966600474825,80888.1029255855,0.0,1.0
1996-02-06,5.3125,5.375,5.25,5.375,50400,5.14908849306513,5.20966600474825,5.08851098138201,5.20966600474825,51999.4947378764,0.0,1.0
1996-02-07,5.1875,5.3125,5.1875,5.25,76800,5.02793346969889,5.14908849306513,5.02793346969889,5.08851098138201,79237.3253148592,0.0,1.0
1996-02-08,5.125,5.1875,5.0625,5.125,63500,4.96735595801577,5.02793346969889,4.90677844633265,4.96735595801577,65515.2364256974,0.0,1.0
1996-02-09,5.125,5.1875,5.0625,5.125,26300,4.96735595801577,5.02793346969889,4.90677844633265,4.96735595801577,27134.6569763125,0.0,1.0
1996-02-12,5.0625,5.125,5.0,5.0625,81900,4.90677844633265,4.96735595801577,4.84620093464953,4.90677844633265,84499.1789490492,0.0,1.0
1996-02-13,5.0625,5.125,5.0625,5.125,10800,4.90677844633265,4.96735595801577,4.90677844633265,4.96735595801577,11142.7488724021,0.0,1.0
1996-02-14,5.125,5.125,5.0625,5.0625,25400,4.96735595801577,4.96735595801577,4.90677844633265,4.90677844633265,26206.094570279,0.0,1.0
1996-02-15,5.0,5.1875,4.9375,5.1875,99100,4.84620093464953,5.02793346969889,4.78562342296641,5.02793346969889,102245.038264356,0.0,1.0
1996-02-16,5.125,5.125,5.0,5.0625,21200,4.96735595801577,4.96735595801577,4.84620093464953,4.90677844633265,21872.8033421226,0.0,1.0
1996-02-20,5.0,5.125,5.0,5.125,31200,4.84620093464953,4.96735595801577,4.84620093464953,4.96735595801577,32190.1634091616,0.0,1.0
1996-02-21,5.125,5.125,5.0,5.0,28100,4.96735595801577,4.96735595801577,4.84620093464953,4.84620093464953,28991.7817883795,0.0,1.0
1996-02-22,5.0625,5.125,5.0625,5.0625,20900,4.90677844633265,4.96735595801577,4.90677844633265,4.90677844633265,21563.2825401114,0.0,1.0
1996-02-23,5.0,5.0625,5.0,5.0,33000,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,34047.2882212286,0.0,1.0
1996-02-26,5.125,5.125,5.0,5.0,37400,4.96735595801577,4.96735595801577,4.84620093464953,4.84620093464953,38586.9266507257,0.0,1.0
1996-02-27,5.125,5.1875,5.125,5.1875,28900,4.96735595801577,5.02793346969889,4.96735595801577,5.02793346969889,29817.1705937426,0.0,1.0
1996-02-28,5.125,5.25,5.0625,5.1875,34000,4.96735595801577,5.08851098138201,4.90677844633265,5.02793346969889,35079.0242279325,0.0,1.0
1996-02-29,5.125,5.25,5.125,5.1875,46700,4.96735595801577,5.08851098138201,4.96735595801577,5.02793346969889,48182.071513072,0.0,1.0
1996-03-01,5.06,5.19,5.06,5.06,69800,4.90435534586532,5.03035657016621,4.90435534586532,4.90435534586532,72015.1732679321,0.0,1.0
1996-03-04,5.0,5.06,5.0,5.0,55600,4.84620093464953,4.90435534586532,4.84620093464953,4.84620093464953,57364.5219727367,0.0,1.0
1996-03-05,5.0,5.0,4.94,5.0,13700,4.84620093464953,4.84620093464953,4.78804652343374,4.84620093464953,14134.7832918434,0.0,1.0
1996-03-06,5.0,5.0625,5.0,5.0,55600,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,57364.5219727367,0.0,1.0
1996-03-07,5.0,5.0,4.9375,5.0,13700,4.84620093464953,4.84620093464953,4.78562342296641,4.84620093464953,14134.7832918434,0.0,1.0
1996-03-08,5.0625,5.0625,4.9375,5.0625,27700,4.90677844633265,4.90677844633265,4.78562342296641,4.90677844633265,28579.0873856979,0.0,1.0
1996-03-11,5.19,5.19,5.0,5.06,49500,5.03035657016621,5.03035657016621,4.84620093464953,4.90435534586532,51070.9323318429,0.0,1.0
1996-03-12,5.19,5.25,5.12,5.12,40100,5.03035657016621,5.08851098138201,4.96250975708112,4.96250975708112,41372.6138688263,0.0,1.0
1996-03-13,5.1875,5.1875,5.0,5.0625,49500,5.02793346969889,5.02793346969889,4.84620093464953,4.90677844633265,51070.9323318429,0.0,1.0
1996-03-14,5.1875,5.25,5.125,5.125,40100,5.02793346969889,5.08851098138201,4.96735595801577,4.96735595801577,41372.6138688263,0.0,1.0
1996-03-15,5.125,5.125,5.0625,5.125,29000,4.96735595801577,4.96735595801577,4.90677844633265,4.96735595801577,29920.344194413,0.0,1.0
1996-03-18,5.0,5.12,5.0,5.12,12500,4.84620093464953,4.96250975708112,4.84620093464953,4.96250975708112,12896.7000837987,0.0,1.0
1996-03-19,5.06,5.12,5.06,5.12,25800,4.90435534586532,4.96250975708112,4.90435534586532,4.96250975708112,26618.7889729606,0.0,1.0
1996-03-20,5.0,5.125,5.0,5.125,12500,4.84620093464953,4.96735595801577,4.84620093464953,4.96735595801577,12896.7000837987,0.0,1.0
1996-03-21,5.0625,5.125,5.0625,5.125,25800,4.90677844633265,4.96735595801577,4.90677844633265,4.96735595801577,26618.7889729605,0.0,1.0
1996-03-22,5.125,5.125,5.0,5.0625,3100,4.96735595801577,4.96735595801577,4.84620093464953,4.90677844633265,3198.38162078208,0.0,1.0
1996-03-25,5.12,5.25,5.12,5.19,45100,4.96250975708112,5.08851098138201,4.96250975708112,5.03035657016621,46531.2939023457,0.0,1.0
1996-03-26,5.31,5.31,5.19,5.19,179300,5.1466653925978,5.1466653925978,5.03035657016621,5.03035657016621,184990.266002009,0.0,1.0
1996-03-27,5.125,5.25,5.125,5.1875,45100,4.96735595801577,5.08851098138201,4.96735595801577,5.02793346969889,46531.2939023457,0.0,1.0
1996-03-28,5.3125,5.3125,5.1875,5.1875,179300,5.14908849306513,5.14908849306513,5.02793346969889,5.02793346969889,184990.266002009,0.0,1.0
1996-03-29,5.25,5.3125,5.1875,5.3125,58800,5.08851098138201,5.14908849306513,5.02793346969889,5.14908849306513,60666.0771941891,0.0,1.0
1996-04-01,5.25,5.25,5.25,5.25,48100,5.08851098138201,5.08851098138201,5.08851098138201,5.08851098138201,49626.5019224574,0.0,1.0
1996-04-02,5.125,5.1875,5.125,5.125,48100,4.96735595801577,5.02793346969889,4.96735595801577,4.96735595801577,49626.5019224574,0.0,1.0
1996-04-03,5.125,5.125,5.0625,5.125,12600,4.96735595801577,4.96735595801577,4.90677844633265,4.96735595801577,12999.8736844691,0.0,1.0
1996-04-04,5.0625,5.1875,5.0625,5.1875,47600,4.90677844633265,5.02793346969889,4.90677844633265,5.02793346969889,49110.6339191055,0.0,1.0
1996-04-08,5.25,5.25,5.25,5.25,53000,5.08851098138201,5.08851098138201,5.08851098138201,5.08851098138201,54682.0083553065,0.0,1.0
1996-04-09,5.0625,5.1875,5.0625,5.0625,53000,4.90677844633265,5.02793346969889,4.90677844633265,4.90677844633265,54682.0083553065,0.0,1.0
1996-04-10,5.1875,5.1875,5.0625,5.0625,81900,5.02793346969889,5.02793346969889,4.90677844633265,4.90677844633265,84499.1789490491,0.0,1.0
1996-04-11,5.125,5.1875,5.125,5.125,28200,4.96735595801577,5.02793346969889,4.96735595801577,4.96735595801577,29094.9553890499,0.0,1.0
1996-04-12,5.1875,5.3125,5.1875,5.1875,76000,5.02793346969889,5.14908849306513,5.02793346969889,5.02793346969889,78411.9365094961,0.0,1.0
1996-04-15,5.1875,5.1875,5.1875,5.1875,27300,5.02793346969889,5.02793346969889,5.02793346969889,5.02793346969889,28166.3929830164,0.0,1.0
1996-04-16,5.125,5.1875,5.125,5.1875,27300,4.96735595801577,5.02793346969889,4.96735595801577,5.02793346969889,28166.3929830164,0.0,1.0
1996-04-17,5.0625,5.1875,5.0625,5.125,25400,4.90677844633265,5.02793346969889,4.90677844633265,4.96735595801577,26206.094570279,0.0,1.0
1996-04-18,5.0625,5.125,5.0,5.0,16500,4.90677844633265,4.96735595801577,4.84620093464953,4.84620093464953,17023.6441106143,0.0,1.0
1996-04-19,5.0625,5.0625,5.0625,5.0625,42000,4.90677844633265,4.90677844633265,4.90677844633265,4.90677844633265,43332.9122815637,0.0,1.0
1996-04-22,5.06,5.06,5.06,5.06,11700,4.90435534586532,4.90435534586532,4.90435534586532,4.90435534586532,12071.3112784356,0.0,1.0
1996-04-23,5.0625,5.0625,5.0625,5.0625,14300,4.90677844633265,4.90677844633265,4.90677844633265,4.90677844633265,14753.8248958657,0.0,1.0
1996-04-24,5.125,5.125,5.0,5.0625,14300,4.96735595801577,4.96735595801577,4.84620093464953,4.90677844633265,14753.8248958657,0.0,1.0
1996-04-25,5.0625,5.125,5.0625,5.0625,5700,4.90677844633265,4.96735595801577,4.90677844633265,4.90677844633265,5880.89523821221,0.0,1.0
1996-04-26,5.0625,5.125,5.0,5.0625,24700,4.90677844633265,4.96735595801577,4.84620093464953,4.90677844633265,25483.8793655863,0.0,1.0
1996-04-29,5.0625,5.0625,5.0625,5.0625,6700,4.90677844633265,4.90677844633265,4.90677844633265,4.90677844633265,6912.63124491611,0.0,1.0
1996-04-30,5.0,5.0,5.0,5.0,6700,4.84620093464953,4.84620093464953,4.84620093464953,4.84620093464953,6912.63124491611,0.0,1.0
1996-05-01,5.0,5.0625,5.0,5.0,29700,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,30642.5593991057,0.0,1.0
1996-05-02,5.0,5.0,5.0,5.0,81800,4.84620093464953,4.84620093464953,4.84620093464953,4.84620093464953,84396.0053483788,0.0,1.0
1996-05-03,5.0,5.0625,5.0,5.0625,107200,4.84620093464953,4.90677844633265,4.84620093464953,4.90677844633265,110602.099918658,0.0,1.0
1996-05-06,5.06,5.06,4.94,4.94,46200,4.90435534586532,4.90435534586532,4.78804652343374,4.78804652343374,47666.2035097201,0.0,1.0
1996-05-07,5.06,5.12,5.0,5.0,34400,4.90435534586532,4.96250975708112,4.84620093464953,4.84620093464953,35491.7186306141,0.0,1.0
1996-05-08,5.0625,5.0625,4.9375,4.9375,23400,4.90677844633265,4.90677844633265,4.78562342296641,4.78562342296641,24142.6225568712,0.0,1.0
1996-05-09,5.0625,5.125,5.0,5.0,34400,4.90677844633265,4.96735595801577,4.84620093464953,4.84620093464953,35491.7186306141,0.0,1.0
1996-05-10,5.0625,5.125,5.0625,5.0625,23400,4.90677844633265,4.96735595801577,4.90677844633265,4.90677844633265,24142.6225568712,0.0,1.0
1996-05-13,5.12,5.25,5.06,5.06,84800,4.96250975708112,5.08851098138201,4.90435534586532,4.90435534586532,87491.2133684904,0.0,1.0
1996-05-14,5.12,5.19,5.12,5.19,39200,4.96250975708112,5.03035657016621,4.96250975708112,5.03035657016621,40444.0514627928,0.0,1.0
1996-05-15,5.125,5.25,5.0625,5.0625,84800,4.96735595801577,5.08851098138201,4.90677844633265,4.90677844633265,87491.2133684904,0.0,1.0
1996-05-16,5.125,5.1875,5.125,5.1875,39200,4.96735595801577,5.02793346969889,4.96735595801577,5.02793346969889,40444.0514627928,0.0,1.0
1996-05-17,5.1875,5.1875,5.125,5.125,5000,5.02793346969889,5.02793346969889,4.96735595801577,4.96735595801577,5158.68003351948,0.0,1.0
1996-05-20,5.06,5.19,5.06,5.12,11700,4.90435534586532,5.03035657016621,4.90435534586532,4.96250975708112,12071.3112784356,0.0,1.0
1996-05-21,5.06,5.12,5.06,5.12,16200,4.90435534586532,4.96250975708112,4.90435534586532,4.96250975708112,16714.1233086031,0.0,1.0
1996-05-22,5.0625,5.1875,5.0625,5.125,11700,4.90677844633265,5.02793346969889,4.90677844633265,4.96735595801577,12071.3112784356,0.0,1.0
1996-05-23,5.0625,5.125,5.0625,5.125,16200,4.90677844633265,4.96735595801577,4.90677844633265,4.96735595801577,16714.1233086031,0.0,1.0
1996-05-24,5.0625,5.1875,5.0625,5.1875,59000,4.90677844633265,5.02793346969889,4.90677844633265,5.02793346969889,60872.4243955299,0.0,1.0
1996-05-28,5.12,5.12,5.06,5.06,78100,4.96250975708112,4.96250975708112,4.90435534586532,4.90435534586532,80578.5821235743,0.0,1.0
1996-05-29,5.06,5.06,5.0,5.06,16200,4.90435534586532,4.90435534586532,4.84620093464953,4.90435534586532,16714.1233086031,0.0,1.0
1996-05-30,5.125,5.125,5.0625,5.0625,78100,4.96735595801577,4.96735595801577,4.90677844633265,4.90677844633265,80578.5821235743,0.0,1.0
1996-05-31,5.0625,5.0625,5.0,5.0625,16200,4.90677844633265,4.90677844633265,4.84620093464953,4.90677844633265,16714.1233086031,0.0,1.0
1996-06-03,5.0625,5.0625,5.0625,5.0625,31800,4.90677844633265,4.90677844633265,4.90677844633265,4.90677844633265,32809.2050131839,0.0,1.0
1996-06-04,5.0625,5.125,5.0625,5.125,31800,4.90677844633265,4.96735595801577,4.90677844633265,4.96735595801577,32809.2050131839,0.0,1.0
1996-06-05,5.0469,5.125,5.0,5.125,153000,4.89165829941654,4.96735595801577,4.84620093464953,4.96735595801577,157855.609025696,0.0,1.0
1996-06-06,5.0,5.0625,5.0,5.0,145300,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,149911.241774076,0.0,1.0
1996-06-07,5.0,5.0625,5.0,5.0,92900,4.84620093464953,4.90677844633265,4.84620093464953,4.84620093464953,95848.275022792,0.0,1.0
1996-06-10,4.88,4.94,4.88,4.94,9500,4.72989211221794,4.78804652343374,4.72989211221794,4.78804652343374,9801.49206368702,0.0,1.0
1996-06-11,4.94,4.94,4.88,4.94,37100,4.78804652343374,4.78804652343374,4.72989211221794,4.78804652343374,38277.4058487145,0.0,1.0
1996-06-12,4.9375,4.9375,4.875,4.9375,37100,4.78562342296641,4.78562342296641,4.72504591128329,4.78562342296641,38277.4058487146,0.0,1.0
1996-06-13,4.875,5.0,4.875,4.9375,24800,4.72504591128329,4.84620093464953,4.72504591128329,4.78562342296641,25587.0529662567,0.0,1.0
1996-06-14,4.875,4.875,4.875,4.875,19000,4.72504591128329,4.72504591128329,4.72504591128329,4.72504591128329,19602.984127374,0.0,1.0
1996-06-17,4.88,5.0,4.88,4.88,10000,4.72989211221794,4.84620093464953,4.72989211221794,4.72989211221794,10317.360067039,0.0,1.0
1996-06-18,4.875,5.0,4.875,4.875,10000,4.72504591128329,4.84620093464953,4.72504591128329,4.72504591128329,10317.360067039,0.0,1.0
1996-06-19,5.0,5.0,4.875,4.875,5800,4.84620093464953,4.84620093464953,4.72504591128329,4.72504591128329,5984.0688388826,0.0,1.0
1996-06-20,4.875,5.0,4.875,4.875,30800,4.72504591128329,4.84620093464953,4.72504591128329,4.72504591128329,31777.46900648,0.0,1.0
1996-06-21,4.9375,4.9375,4.9375,4.9375,37000,4.78562342296641,4.78562342296641,4.78562342296641,4.78562342296641,38174.2322480442,0.0,1.0
1996-06-24,4.88,4.94,4.81,4.94,15900,4.72989211221794,4.78804652343374,4.66204529913285,4.78804652343374,16404.602506592,0.0,1.0
1996-06-25,4.875,4.9375,4.8125,4.9375,15900,4.72504591128329,4.78562342296641,4.66446839960017,4.78562342296641,16404.602506592,0.0,1.0
1996-06-26,4.8125,4.8125,4.75,4.8125,31300,4.66446839960017,4.66446839960017,4.60389088791705,4.66446839960017,32293.337009832,0.0,1.0
1996-06-27,4.75,4.8125,4.75,4.75,28800,4.60389088791705,4.66446839960017,4.60389088791705,4.60389088791705,29713.9969930723,0.0,1.0
1996-06-28,4.75,4.8125,4.75,4.75,33800,4.60389088791705,4.66446839960017,4.60389088791705,4.60389088791705,34872.6770265918,0.0,1.0
1996-07-01,4.88,4.88,4.81,4.81,22100,4.72989211221794,4.72989211221794,4.66204529913285,4.66204529913285,22801.3657481561,0.0,1.0
1996-07-02,4.75,4.88,4.75,4.88,44600,4.60389088791705,4.72989211221794,4.60389088791705,4.72989211221794,46015.4258989938,0.0,1.0
1996-07-03,4.875,4.875,4.8125,4.8125,22100,4.72504591128329,4.72504591128329,4.66446839960017,4.66446839960017,22801.3657481561,0.0,1.0
1996-07-05,4.8125,4.8125,4.75,4.8125,14500,4.66446839960017,4.66446839960017,4.60389088791705,4.66446839960017,14960.1720972065,0.0,1.0
1996-07-08,4.94,5.0,4.88,4.94,28600,4.78804652343374,4.84620093464953,4.72989211221794,4.78804652343374,29507.6497917314,0.0,1.0
1996-07-09,5.0,5.0,4.88,4.88,26100,4.84620093464953,4.84620093464953,4.72989211221794,4.72989211221794,26928.3097749717,0.0,1.0
1996-07-10,4.9375,5.0,4.875,4.9375,28600,4.78562342296641,4.84620093464953,4.72504591128329,4.78562342296641,29507.6497917315,0.0,1.0
1996-07-11,5.0,5.0,4.875,4.875,26100,4.84620093464953,4.84620093464953,4.72504591128329,4.72504591128329,26928.3097749717,0.0,1.0
1996-07-12,5.0,5.0,4.9375,5.0,37200,4.84620093464953,4.84620093464953,4.78562342296641,4.84620093464953,38380.579449385,0.0,1.0
1996-07-15,5.0,5.06,5.0,5.06,20600,4.84620093464953,4.90435534586532,4.84620093464953,4.90435534586532,21253.7617381003,0.0,1.0
1996-07-16,4.94,5.06,4.94,5.06,22000,4.78804652343374,4.90435534586532,4.78804652343374,4.90435534586532,22698.1921474857,0.0,1.0
1996-07-17,5.0,5.0625,5.0,5.0625,20600,4.84620093464953,4.90677844633265,4.84620093464953,4.90677844633265,21253.7617381003,0.0,1.0
1996-07-18,4.9375,5.0625,4.9375,5.0625,22000,4.78562342296641,4.90677844633265,4.78562342296641,4.90677844633265,22698.1921474857,0.0,1.0
1996-07-19,4.9375,5.0625,4.875,4.9375,5900,4.78562342296641,4.90677844633265,4.72504591128329,4.78562342296641,6087.242439553,0.0,1.0
1996-07-22,4.94,5.0,4.81,5.0,25300,4.78804652343374,4.84620093464953,4.66204529913285,4.84620093464953,26102.9209696086,0.0,1.0
1996-07-23,4.94,4.94,4.81,4.94,21100,4.78804652343374,4.78804652343374,4.66204529913285,4.78804652343374,21769.6297414522,0.0,1.0
1996-07-24,4.9375,5.0,4.8125,4.9375,25300,4.78562342296641,4.84620093464953,4.66446839960017,4.78562342296641,26102.9209696086,0.0,1.0
1996-07-25,4.9375,4.9375,4.8125,4.9375,21100,4.78562342296641,4.78562342296641,4.66446839960017,4.78562342296641,21769.6297414522,0.0,1.0
1996-07-26,4.875,4.875,4.8125,4.8125,16200,4.72504591128329,4.72504591128329,4.66446839960017,4.66446839960017,16714.1233086031,0.0,1.0
1996-07-29,4.88,4.88,4.81,4.81,14100,4.72989211221794,4.72989211221794,4.66204529913285,4.66204529913285,14547.477694525,0.0,1.0
1996-07-30,4.81,4.81,4.81,4.81,12800,4.66204529913285,4.66204529913285,4.66204529913285,4.66204529913285,13206.2208858099,0.0,1.0
1996-07-31,4.875,4.875,4.8125,4.8125,14100,4.72504591128329,4.72504591128329,4.66446839960017,4.66446839960017,14547.477694525,0.0,1.0
1996-08-01,4.8125,4.8125,4.8125,4.8125,16700,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,17229.9913119551,0.0,1.0
1996-08-02,4.81,4.88,4.75,4.81,16500,4.66204529913285,4.72989211221794,4.60389088791705,4.66204529913285,17023.6441106143,0.0,1.0
1996-08-05,4.88,4.94,4.81,4.88,52200,4.72989211221794,4.78804652343374,4.66204529913285,4.72989211221794,53856.6195499434,0.0,1.0
1996-08-06,4.8125,4.8125,4.8125,4.8125,25700,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,26515.6153722902,0.0,1.0
1996-08-07,4.875,4.9375,4.8125,4.875,52200,4.72504591128329,4.78562342296641,4.66446839960017,4.72504591128329,53856.6195499434,0.0,1.0
1996-08-08,4.9375,4.9375,4.8125,4.8125,25700,4.78562342296641,4.78562342296641,4.66446839960017,4.66446839960017,26515.6153722902,0.0,1.0
1996-08-09,4.8125,4.875,4.8125,4.875,14000,4.66446839960017,4.72504591128329,4.66446839960017,4.72504591128329,14444.3040938546,0.0,1.0
1996-08-12,4.81,4.88,4.81,4.81,41100,4.66204529913285,4.72989211221794,4.66204529913285,4.66204529913285,42404.3498755301,0.0,1.0
1996-08-13,4.75,4.88,4.75,4.81,23900,4.60389088791705,4.72989211221794,4.60389088791705,4.66204529913285,24658.4905602232,0.0,1.0
1996-08-14,4.8125,4.875,4.8125,4.8125,41100,4.66446839960017,4.72504591128329,4.66446839960017,4.66446839960017,42404.3498755302,0.0,1.0
1996-08-15,4.75,4.875,4.75,4.8125,23900,4.60389088791705,4.72504591128329,4.60389088791705,4.66446839960017,24658.4905602232,0.0,1.0
1996-08-16,4.8125,4.8125,4.75,4.75,6800,4.66446839960017,4.66446839960017,4.60389088791705,4.60389088791705,7015.8048455865,0.0,1.0
1996-08-19,4.8125,4.8125,4.8125,4.8125,7400,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,7634.84644960884,0.0,1.0
1996-08-20,4.8125,4.8125,4.8125,4.8125,8700,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,8976.10325832391,0.0,1.0
1996-08-21,4.8125,4.8125,4.75,4.75,7400,4.66446839960017,4.66446839960017,4.60389088791705,4.60389088791705,7634.84644960884,0.0,1.0
1996-08-22,4.75,4.8125,4.75,4.8125,8700,4.60389088791705,4.66446839960017,4.60389088791705,4.66446839960017,8976.10325832391,0.0,1.0
1996-08-23,4.75,4.8125,4.75,4.75,12500,4.60389088791705,4.66446839960017,4.60389088791705,4.60389088791705,12896.7000837987,0.0,1.0
1996-08-26,4.75,4.75,4.75,4.75,19900,4.60389088791705,4.60389088791705,4.60389088791705,4.60389088791705,20531.5465334076,0.0,1.0
1996-08-27,4.75,4.75,4.75,4.75,11100,4.60389088791705,4.60389088791705,4.60389088791705,4.60389088791705,11452.2696744133,0.0,1.0
1996-08-28,4.75,4.8125,4.75,4.8125,19900,4.60389088791705,4.66446839960017,4.60389088791705,4.66446839960017,20531.5465334076,0.0,1.0
1996-08-29,4.75,4.8125,4.75,4.8125,11100,4.60389088791705,4.66446839960017,4.60389088791705,4.66446839960017,11452.2696744133,0.0,1.0
1996-08-30,4.8125,4.8125,4.75,4.8125,27400,4.66446839960017,4.66446839960017,4.60389088791705,4.66446839960017,28269.5665836868,0.0,1.0
1996-09-03,4.81,4.88,4.75,4.81,21200,4.66204529913285,4.72989211221794,4.60389088791705,4.66204529913285,21872.8033421226,0.0,1.0
1996-09-04,4.8125,4.875,4.75,4.8125,17500,4.66446839960017,4.72504591128329,4.60389088791705,4.66446839960017,18055.3801173182,0.0,1.0
1996-09-05,4.8125,4.8125,4.75,4.75,17500,4.66446839960017,4.66446839960017,4.60389088791705,4.60389088791705,18055.3801173182,0.0,1.0
1996-09-06,4.8125,4.8125,4.8125,4.8125,37000,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,38174.2322480442,0.0,1.0
1996-09-09,4.8125,4.8125,4.8125,4.8125,69400,4.66446839960017,4.66446839960017,4.66446839960017,4.66446839960017,71602.4788652505,0.0,1.0
1996-09-10,4.75,4.75,4.75,4.75,69400,4.60389088791705,4.60389088791705,4.60389088791705,4.60389088791705,71602.4788652505,0.0,1.0
1996-09-11,4.625,4.75,4.625,4.6875,50100,4.48273586455082,4.60389088791705,4.48273586455082,4.54331337623394,51689.9739358652,0.0,1.0
1996-09-12,4.6875,4.6875,4.625,4.6875,5800,4.54331337623394,4.54331337623394,4.48273586455082,4.54331337623394,5984.0688388826,0.0,1.0
1996-09-13,4.625,4.6875,4.625,4.6875,8800,4.48273586455082,4.54331337623394,4.48273586455082,4.54331337623394,9079.27685899429,0.0,1.0
1996-09-16,4.625,4.625,4.625,4.625,56500,4.48273586455082,4.48273586455082,4.48273586455082,4.48273586455082,58293.0843787701,0.0,1.0
1996-09-17,4.625,4.6875,4.625,4.625,53200,4.48273586455082,4.54331337623394,4.48273586455082,4.48273586455082,54888.3555566473,0.0,1.0
1996-09-18,4.625,4.625,4.5625,4.5625,5200,4.48273586455082,4.48273586455082,4.4221583528677,4.4221583528677,5365.02723486026,0.0,1.0
1996-09-19,4.625,4.625,4.5625,4.625,10900,4.48273586455082,4.48273586455082,4.4221583528677,4.48273586455082,11245.9224730725,0.0,1.0
1996-09-20,4.5625,4.625,4.5625,4.5625,10300,4.4221583528677,4.48273586455082,4.4221583528677,4.4221583528677,10626.8808690501,0.0,1.0
1996-09-23,4.5625,4.5625,4.5625,4.5625,38700,4.4221583528677,4.4221583528677,4.4221583528677,4.4221583528677,39928.1834594408,0.0,1.0
1996-09-24,4.5625,4.625,4.5,4.625,38700,4.4221583528677,4.48273586455082,4.36158084118458,4.48273586455082,39928.1834594408,0.0,1.0
1996-09-25,4.5625,4.625,4.5625,4.625,19800,4.4221583528677,4.48273586455082,4.4221583528677,4.48273586455082,20428.3729327371,0.0,1.0
1996-09-26,4.5625,4.625,4.5625,4.625,14900,4.4221583528677,4.48273586455082,4.4221583528677,4.48273586455082,15372.8664998881,0.0,1.0
1996-09-27,4.5625,4.5625,4.4375,4.5625,135300,4.4221583528677,4.4221583528677,4.30100332950146,4.4221583528677,139593.881707037,0.0,1.0
1996-09-30,4.5625,4.5625,4.5625,4.5625,386800,4.4221583528677,4.4221583528677,4.4221583528677,4.4221583528677,399075.487393067,0.0,1.0
1996-10-01,4.5625,4.625,4.4375,4.5,386800,4.4221583528677,4.48273586455082,4.30100332950146,4.36158084118458,399075.487393067,0.0,1.0
1996-10-02,4.5625,4.5625,4.5625,4.5625,82300,4.4221583528677,4.4221583528677,4.4221583528677,4.4221583528677,84911.8733517307,0.0,1.0
1996-10-03,4.625,4.6875,4.5625,4.625,92100,4.48273586455082,4.54331337623394,4.4221583528677,4.48273586455082,95022.8862174288,0.0,1.0
1996-10-04,4.7031,4.75,4.625,4.6875,82300,4.55843352315004,4.60389088791705,4.48273586455082,4.54331337623394,84911.8733517308,0.0,1.0
1996-10-07,4.75,4.81,4.69,4.81,62400,4.60389088791705,4.66204529913285,4.54573647670126,4.66204529913285,64380.3268183232,0.0,1.0
1996-10-08,4.81,4.81,4.75,4.81,33000,4.66204529913285,4.66204529913285,4.60389088791705,4.66204529913285,34047.2882212286,0.0,1.0
1996-10-09,4.75,4.8125,4.6875,4.8125,62400,4.60389088791705,4.66446839960017,4.54331337623394,4.66446839960017,64380.3268183232,0.0,1.0
1996-10-10,4.8125,4.8125,4.75,4.8125,33000,4.66446839960017,4.66446839960017,4.60389088791705,4.66446839960017,34047.2882212286,0.0,1.0
1996-10-11,4.8125,4.875,4.8125,4.8125,42300,4.66446839960017,4.72504591128329,4.66446839960017,4.66446839960017,43642.4330835749,0.0,1.0
1996-10-14,4.94,4.94,4.81,4.81,27400,4.78804652343374,4.78804652343374,4.66204529913285,4.66204529913285,28269.5665836868,0.0,1.0
1996-10-15,4.88,4.94,4.88,4.88,59900,4.72989211221794,4.78804652343374,4.72989211221794,4.72989211221794,61800.9868015635,0.0,1.0
1996-10-16,4.9375,4.9375,4.8125,4.8125,27400,4.78562342296641,4.78562342296641,4.66446839960017,4.66446839960017,28269.5665836868,0.0,1.0
1996-10-17,4.875,4.9375,4.875,4.875,59900,4.72504591128329,4.78562342296641,4.72504591128329,4.72504591128329,61800.9868015635,0.0,1.0
1996-10-18,4.875,4.875,4.8125,4.875,25300,4.72504591128329,4.72504591128329,4.66446839960017,4.72504591128329,26102.9209696086,0.0,1.0
1996-10-21,4.88,4.88,4.69,4.69,29100,4.72989211221794,4.72989211221794,4.54573647670126,4.54573647670126,30023.5177950834,0.0,1.0
1996-10-22,4.88,4.88,4.81,4.88,30700,4.72989211221794,4.72989211221794,4.66204529913285,4.72989211221794,31674.2954058097,0.0,1.0
1996-10-23,4.875,4.875,4.6875,4.6875,29100,4.72504591128329,4.72504591128329,4.54331337623394,4.54331337623394,30023.5177950834,0.0,1.0
1996-10-24,4.875,4.875,4.8125,4.875,30700,4.72504591128329,4.72504591128329,4.66446839960017,4.72504591128329,31674.2954058097,0.0,1.0
1996-10-25,4.875,4.875,4.8125,4.8125,8700,4.72504591128329,4.72504591128329,4.66446839960017,4.66446839960017,8976.10325832391,0.0,1.0
1996-10-28,4.81,4.88,4.81,4.81,23500,4.66204529913285,4.72989211221794,4.66204529913285,4.66204529913285,24245.7961575416,0.0,1.0
1996-10-29,4.69,4.75,4.69,4.75,12100,4.55294647586015,4.61119312587116,4.55294647586015,4.61119312587116,12464.2361382645,0.0074388157405341,1.0
1996-10-30,4.8125,4.875,4.8125,4.8125,23500,4.67186671963262,4.73254031339408,4.67186671963262,4.67186671963262,24207.4007643979,0.0,1.0
1996-10-31,4.6875,4.75,4.6875,4.75,12100,4.55051953210969,4.61119312587116,4.55051953210969,4.61119312587116,12464.2361382645,0.0,1.0
1996-11-01,4.6875,4.75,4.6875,4.6875,9100,4.55051953210969,4.61119312587116,4.55051953210969,4.55051953210969,9373.92965770304,0.0,1.0
1996-11-04,4.6875,4.6875,4.6875,4.6875,23200,4.55051953210969,4.55051953210969,4.55051953210969,4.55051953210969,23898.3701163418,0.0,1.0
1996-11-05,4.75,4.75,4.625,4.6875,22400,4.61119312587116,4.61119312587116,4.48984593834823,4.55051953210969,23074.2883881921,0.0,1.0
1996-11-06,4.75,4.8125,4.6875,4.6875,48900,4.61119312587116,4.67186671963262,4.55051953210969,4.55051953210969,50371.9956331514,0.0,1.0
1996-11-07,4.6875,4.75,4.6875,4.75,14000,4.55051953210969,4.61119312587116,4.55051953210969,4.61119312587116,14421.4302426201,0.0,1.0
1996-11-08,4.8125,4.8125,4.75,4.75,13700,4.67186671963262,4.67186671963262,4.61119312587116,4.61119312587116,14112.3995945639,0.0,1.0
1996-11-11,4.8125,4.8125,4.8125,4.8125,12400,4.67186671963262,4.67186671963262,4.67186671963262,4.67186671963262,12773.2667863206,0.0,1.0
1996-11-12,4.75,4.75,4.6875,4.75,12400,4.61119312587116,4.61119312587116,4.55051953210969,4.61119312587116,12773.2667863206,0.0,1.0
1996-11-13,4.6875,4.75,4.6875,4.75,138200,4.55051953210969,4.61119312587116,4.55051953210969,4.61119312587116,142360.118537864,0.0,1.0
1996-11-14,4.6875,4.8125,4.6875,4.75,59200,4.55051953210969,4.67186671963262,4.55051953210969,4.61119312587116,60982.0478830791,0.0,1.0
1996-11-15,4.6875,4.75,4.6875,4.6875,16800,4.55051953210969,4.61119312587116,4.55051953210969,4.55051953210969,17305.7162911441,0.0,1.0
1996-11-18,4.6875,4.6875,4.6875,4.6875,25600,4.55051953210969,4.55051953210969,4.55051953210969,4.55051953210969,26370.615300791,0.0,1.0
1996-11-19,4.75,4.75,4.6875,4.6875,25600,4.61119312587116,4.61119312587116,4.55051953210969,4.55051953210969,26370.6153007909,0.0,1.0
1996-11-20,4.6875,4.75,4.6875,4.6875,20100,4.55051953210969,4.61119312587116,4.55051953210969,4.55051953210969,20705.0534197617,0.0,1.0
1996-11-21,4.6875,4.75,4.625,4.6875,21400,4.55051953210969,4.61119312587116,4.48984593834823,4.55051953210969,22044.186228005,0.0,1.0
1996-11-22,4.6875,4.75,4.6875,4.75,6000,4.55051953210969,4.61119312587116,4.55051953210969,4.61119312587116,6180.61296112289,0.0,1.0
1996-11-25,4.6875,4.6875,4.6875,4.6875,34700,4.55051953210969,4.55051953210969,4.55051953210969,4.55051953210969,35744.544958494,0.0,1.0
1996-11-26,4.625,4.75,4.625,4.6875,34700,4.48984593834823,4.61119312587116,4.48984593834823,4.55051953210969,35744.544958494,0.0,1.0
1996-11-27,4.6875,4.6875,4.5625,4.625,42900,4.55051953210969,4.55051953210969,4.42917234458677,4.48984593834823,44191.3826720286,0.0,1.0
1996-11-29,4.62,4.62,4.56,4.56,37200,4.48499205084731,4.48499205084731,4.42674540083631,4.42674540083631,38319.8003589619,0.0,1.0
1996-12-02,4.5,4.62,4.5,4.56,29800,4.36849875082531,4.48499205084731,4.36849875082531,4.42674540083631,30697.0443735769,0.0,1.0
1996-12-03,4.56,4.56,4.5,4.5,46800,4.42674540083631,4.42674540083631,4.36849875082531,4.36849875082531,48208.7810967585,0.0,1.0
1996-12-04,4.5,4.56,4.5,4.5,33700,4.36849875082531,4.42674540083631,4.36849875082531,4.36849875082531,34714.4427983068,0.0,1.0
1996-12-05,4.5625,4.5625,4.5625,4.5625,13700,4.42917234458677,4.42917234458677,4.42917234458677,4.42917234458677,14112.3995945639,0.0,1.0
1996-12-06,4.5625,4.5625,4.5625,4.5625,54500,4.42917234458677,4.42917234458677,4.42917234458677,4.42917234458677,56140.5677301995,0.0,1.0
1996-12-09,4.56,4.56,4.5,4.56,24600,4.42674540083631,4.42674540083631,4.36849875082531,4.42674540083631,25340.5131406038,0.0,1.0
1996-12-10,4.5,4.62,4.5,4.62,67600,4.36849875082531,4.48499205084731,4.36849875082531,4.48499205084731,69634.9060286511,0.0,1.0
1996-12-11,4.44,4.5,4.38,4.5,12900,4.3102521008143,4.36849875082531,4.2520054508033,4.36849875082531,13288.3178664142,0.0,1.0
1996-12-12,4.5625,4.5625,4.5625,4.5625,33100,4.42917234458677,4.42917234458677,4.42917234458677,4.42917234458677,34096.3815021945,0.0,1.0
1996-12-13,4.5625,4.5625,4.5625,4.5625,18600,4.42917234458677,4.42917234458677,4.42917234458677,4.42917234458677,19159.9001794809,0.0,1.0
1996-12-16,4.5,4.5,4.44,4.5,41100,4.36849875082531,4.36849875082531,4.3102521008143,4.36849875082531,42337.1987836917,0.0,1.0
1996-12-17,4.5,4.5,4.44,4.44,23100,4.36849875082531,4.36849875082531,4.3102521008143,4.3102521008143,23795.3599003231,0.0,1.0
1996-12-18,4.5,4.5,4.44,4.5,18400,4.36849875082531,4.36849875082531,4.3102521008143,4.36849875082531,18953.8797474435,0.0,1.0
1996-12-19,4.5,4.5,4.38,4.44,17100,4.36849875082531,4.36849875082531,4.2520054508033,4.3102521008143,17614.7469392002,0.0,1.0
1996-12-20,4.44,4.44,4.38,4.44,23100,4.3102521008143,4.3102521008143,4.2520054508033,4.3102521008143,23795.3599003231,0.0,1.0
1996-12-23,4.38,4.44,4.38,4.44,14500,4.2520054508033,4.3102521008143,4.2520054508033,4.3102521008143,14936.4813227136,0.0,1.0
1996-12-24,4.38,4.44,4.38,4.38,19600,4.2520054508033,4.3102521008143,4.2520054508033,4.2520054508033,20190.0023396681,0.0,1.0
1996-12-26,4.38,4.38,4.38,4.38,600,4.2520054508033,4.2520054508033,4.2520054508033,4.2520054508033,618.061296112288,0.0,1.0
1996-12-27,4.44,4.5,4.38,4.38,30200,4.3102521008143,4.36849875082531,4.2520054508033,4.2520054508033,31109.0852376518,0.0,1.0
1996-12-30,4.44,4.5,4.38,4.44,33600,4.3102521008143,4.36849875082531,4.2520054508033,4.3102521008143,34611.4325822881,0.0,1.0
1996-12-31,4.44,4.44,4.44,4.44,14300,4.3102521008143,4.3102521008143,4.3102521008143,4.3102521008143,14730.4608906762,0.0,1.0
1997-01-02,4.375,4.438,4.375,4.438,8700,4.24715156330238,4.30831054581393,4.24715156330238,4.30831054581393,8961.88879362818,0.0,1.0
1997-01-03,4.375,4.438,4.375,4.438,14900,4.24715156330238,4.30831054581393,4.24715156330238,4.30831054581393,15348.5221867885,0.0,1.0
1997-01-06,4.375,4.375,4.313,4.375,66800,4.24715156330238,4.24715156330238,4.18696335829101,4.24715156330238,68810.8243005014,0.0,1.0
1997-01-07,4.375,4.438,4.313,4.313,16600,4.24715156330238,4.30831054581393,4.18696335829101,4.18696335829101,17099.6958591066,0.0,1.0
1997-01-08,4.375,4.438,4.313,4.375,28000,4.24715156330238,4.30831054581393,4.18696335829101,4.24715156330238,28842.8604852401,0.0,1.0
1997-01-09,4.375,4.375,4.313,4.313,45500,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,46869.6482885152,0.0,1.0
1997-01-10,4.438,4.438,4.375,4.438,32300,4.30831054581393,4.30831054581393,4.24715156330238,4.30831054581393,33272.2997740449,0.0,1.0
1997-01-13,4.375,4.438,4.375,4.375,31200,4.24715156330238,4.30831054581393,4.24715156330238,4.24715156330238,32139.187397839,0.0,1.0
1997-01-14,4.375,4.438,4.375,4.438,21300,4.24715156330238,4.30831054581393,4.24715156330238,4.30831054581393,21941.1760119862,0.0,1.0
1997-01-15,4.313,4.375,4.313,4.313,92400,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,95181.4396012924,0.0,1.0
1997-01-16,4.313,4.375,4.313,4.313,24700,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,25443.5233566225,0.0,1.0
1997-01-17,4.375,4.375,4.313,4.313,38400,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,39555.9229511864,0.0,1.0
1997-01-20,4.25,4.313,4.25,4.313,41100,4.12580437577946,4.18696335829101,4.12580437577946,4.18696335829101,42337.1987836917,0.0,1.0
1997-01-21,4.25,4.313,4.25,4.313,50400,4.12580437577946,4.18696335829101,4.12580437577946,4.18696335829101,51917.1488734322,0.0,1.0
1997-01-22,4.25,4.313,4.125,4.25,63500,4.12580437577946,4.18696335829101,4.00445718825653,4.12580437577946,65411.4871718838,0.0,1.0
1997-01-23,4.313,4.313,4.188,4.188,51500,4.18696335829101,4.18696335829101,4.06561617076808,4.06561617076808,53050.2612496381,0.0,1.0
1997-01-24,4.313,4.313,4.188,4.313,39100,4.18696335829101,4.18696335829101,4.06561617076808,4.18696335829101,40276.9944633174,0.0,1.0
1997-01-27,4.313,4.313,4.188,4.25,68100,4.18696335829101,4.18696335829101,4.06561617076808,4.12580437577946,70149.9571087447,0.0,1.0
1997-01-28,4.188,4.313,4.125,4.25,59800,4.06561617076808,4.18696335829101,4.00445718825653,4.12580437577946,61600.1091791914,0.0,1.0
1997-01-29,4.125,4.25,4.125,4.188,19100,4.00445718825653,4.12580437577946,4.00445718825653,4.06561617076808,19674.9512595745,0.0,1.0
1997-01-30,4.125,4.188,4.063,4.188,129200,4.00445718825653,4.06561617076808,3.94426898324516,4.06561617076808,133089.199096179,0.0,1.0
1997-01-31,4.188,4.25,4.125,4.188,53200,4.06561617076808,4.12580437577946,4.00445718825653,4.06561617076808,54801.4349219563,0.0,1.0
1997-02-03,4.313,4.313,4.188,4.188,17200,4.18696335829101,4.18696335829101,4.06561617076808,4.06561617076808,17717.7571552189,0.0,1.0
1997-02-04,4.375,4.375,4.313,4.313,46000,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,47384.6993686088,0.0,1.0
1997-02-05,4.438,4.438,4.375,4.375,59900,4.30831054581393,4.30831054581393,4.24715156330238,4.24715156330238,61703.1193952102,0.0,1.0
1997-02-06,4.375,4.438,4.313,4.438,23600,4.24715156330238,4.30831054581393,4.18696335829101,4.30831054581393,24310.4109804167,0.0,1.0
1997-02-07,4.375,4.375,4.25,4.313,32300,4.24715156330238,4.24715156330238,4.12580437577946,4.18696335829101,33272.2997740448,0.0,1.0
1997-02-10,4.375,4.375,4.313,4.313,20600,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,21220.1044998552,0.0,1.0
1997-02-11,4.313,4.375,4.25,4.313,16700,4.18696335829101,4.24715156330238,4.12580437577946,4.18696335829101,17202.7060751254,0.0,1.0
1997-02-12,4.313,4.375,4.313,4.313,65900,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,67883.732356333,0.0,1.0
1997-02-13,4.375,4.375,4.25,4.313,64100,4.24715156330238,4.24715156330238,4.12580437577946,4.18696335829101,66029.5484679961,0.0,1.0
1997-02-14,4.313,4.375,4.25,4.313,71900,4.18696335829101,4.24715156330238,4.12580437577946,4.18696335829101,74064.3453174559,0.0,1.0
1997-02-18,4.313,4.375,4.25,4.313,289100,4.18696335829101,4.24715156330238,4.12580437577946,4.18696335829101,297802.534510104,0.0,1.0
1997-02-19,4.313,4.438,4.313,4.375,50500,4.18696335829101,4.30831054581393,4.18696335829101,4.24715156330238,52020.1590894509,0.0,1.0
1997-02-20,4.375,4.375,4.313,4.375,127800,4.24715156330238,4.24715156330238,4.18696335829101,4.24715156330238,131647.056071917,0.0,1.0
1997-02-21,4.438,4.438,4.375,4.375,87500,4.30831054581393,4.30831054581393,4.24715156330238,4.24715156330238,90133.9390163755,0.0,1.0
1997-02-24,4.563,4.563,4.438,4.438,123000,4.42965773333686,4.42965773333686,4.30831054581393,4.30831054581393,126702.565703019,0.0,1.0
1997-02-25,4.563,4.563,4.5,4.5,17800,4.42965773333686,4.42965773333686,4.36849875082531,4.36849875082531,18335.8184513312,0.0,1.0
1997-02-26,4.563,4.563,4.438,4.563,16200,4.42965773333686,4.42965773333686,4.30831054581393,4.42965773333686,16687.6549950318,0.0,1.0
1997-02-27,4.625,4.625,4.5,4.5,74000,4.48984593834823,4.48984593834823,4.36849875082531,4.36849875082531,76227.5598538489,0.0,1.0
1997-02-28,4.625,4.625,4.5,4.563,23200,4.48984593834823,4.48984593834823,4.36849875082531,4.42965773333686,23898.3701163418,0.0,1.0
1997-03-03,4.625,4.625,4.563,4.625,51100,4.48984593834823,4.48984593834823,4.42965773333686,4.48984593834823,52638.2203855632,0.0,1.0
1997-03-04,4.438,4.563,4.438,4.563,73000,4.30831054581393,4.42965773333686,4.30831054581393,4.42965773333686,75197.4576936618,0.0,1.0
1997-03-05,4.438,4.438,4.375,4.375,97100,4.30831054581393,4.30831054581393,4.24715156330238,4.24715156330238,100022.919754172,0.0,1.0
1997-03-06,4.375,4.438,4.375,4.375,40500,4.24715156330238,4.30831054581393,4.24715156330238,4.24715156330238,41719.1374875794,0.0,1.0
1997-03-07,4.438,4.438,4.375,4.375,51000,4.30831054581393,4.30831054581393,4.24715156330238,4.24715156330238,52535.2101695446,0.0,1.0
1997-03-10,4.5,4.5,4.438,4.5,17200,4.36849875082531,4.36849875082531,4.30831054581393,4.36849875082531,17717.7571552189,0.0,1.0
1997-03-11,4.5,4.563,4.5,4.5,63600,4.36849875082531,4.42965773333686,4.36849875082531,4.36849875082531,65514.4973879025,0.0,1.0
1997-03-12,4.5,4.563,4.438,4.5,23000,4.36849875082531,4.42965773333686,4.30831054581393,4.36849875082531,23692.3496843044,0.0,1.0
1997-03-13,4.5,4.5,4.438,4.438,26100,4.36849875082531,4.36849875082531,4.30831054581393,4.30831054581393,26885.6663808845,0.0,1.0
1997-03-14,4.563,4.563,4.5,4.563,10400,4.42965773333686,4.42965773333686,4.36849875082531,4.42965773333686,10713.0624659463,0.0,1.0
1997-03-17,4.438,4.5,4.438,4.5,19100,4.30831054581393,4.36849875082531,4.30831054581393,4.36849875082531,19674.9512595745,0.0,1.0
1997-03-18,4.5,4.5,4.438,4.438,30000,4.36849875082531,4.36849875082531,4.30831054581393,4.30831054581393,30903.0648056144,0.0,1.0
1997-03-19,4.563,4.563,4.5,4.563,28200,4.42965773333686,4.42965773333686,4.36849875082531,4.42965773333686,29048.8809172775,0.0,1.0
1997-03-20,4.5,4.563,4.5,4.5,19700,4.36849875082531,4.42965773333686,4.36849875082531,4.36849875082531,20293.0125556868,0.0,1.0
1997-03-21,4.5,4.563,4.5,4.563,17100,4.36849875082531,4.42965773333686,4.36849875082531,4.42965773333686,17614.7469392002,0.0,1.0
1997-03-24,4.438,4.5,4.438,4.438,27000,4.30831054581393,4.36849875082531,4.30831054581393,4.30831054581393,27812.758325053,0.0,1.0
1997-03-25,4.375,4.5,4.375,4.5,22300,4.24715156330238,4.36849875082531,4.24715156330238,4.36849875082531,22971.2781721734,0.0,1.0
1997-03-26,4.438,4.438,4.375,4.375,34600,4.30831054581393,4.30831054581393,4.24715156330238,4.24715156330238,35641.5347424753,0.0,1.0
1997-03-27,4.5,4.5,4.375,4.438,9700,4.36849875082531,4.36849875082531,4.24715156330238,4.30831054581393,9991.99095381532,0.0,1.0
1997-03-31,4.438,4.438,4.375,4.438,32800,4.30831054581393,4.30831054581393,4.24715156330238,4.30831054581393,33787.3508541385,0.0,1.0
1997-04-01,4.375,4.375,4.375,4.375,22800,4.24715156330238,4.24715156330238,4.24715156330238,4.24715156330238,23486.329252267,0.0,1.0
1997-04-02,4.375,4.438,4.375,4.375,13900,4.24715156330238,4.30831054581393,4.24715156330238,4.24715156330238,14318.4200266013,0.0,1.0
1997-04-03,4.313,4.375,4.313,4.313,20000,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,20602.0432037429,0.0,1.0
1997-04-04,4.375,4.375,4.313,4.313,19900,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,20499.0329877242,0.0,1.0
1997-04-07,4.313,4.438,4.313,4.313,21700,4.18696335829101,4.30831054581393,4.18696335829101,4.18696335829101,22353.2168760611,0.0,1.0
1997-04-08,4.313,4.375,4.313,4.313,21900,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,22559.2373080985,0.0,1.0
1997-04-09,4.313,4.375,4.313,4.375,9700,4.18696335829101,4.24715156330238,4.18696335829101,4.24715156330238,9991.99095381532,0.0,1.0
1997-04-10,4.313,4.375,4.313,4.313,30700,4.18696335829101,4.24715156330238,4.18696335829101,4.18696335829101,31624.1363177454,0.0,1.0
1997-04-11,4.375,4.375,4.313,4.313,6000,4.24715156330238,4.24715156330238,4.18696335829101,4.18696335829101,6180.61296112288,0.0,1.0
1997-04-14,4.313,4.438,4.313,4.313,13100,4.18696335829101,4.30831054581393,4.18696335829101,4.18696335829101,13494.3382984516,0.0,1.0
1997-04-15,4.25,4.313,4.25,4.25,27500,4.12580437577946,4.18696335829101,4.12580437577946,4.12580437577946,28327.8094051465,0.0,1.0
1997-04-16,4.313,4.313,4.25,4.25,30600,4.18696335829101,4.18696335829101,4.12580437577946,4.12580437577946,31521.1261017267,0.0,1.0
1997-04-17,4.313,4.313,4.25,4.313,15100,4.18696335829101,4.18696335829101,4.12580437577946,4.18696335829101,15554.5426188259,0.0,1.0
1997-04-18,4.203,4.25,4.188,4.25,163600,4.08017783327084,4.12580437577946,4.06561617076808,4.12580437577946,168524.713406617,0.0,1.0
1997-04-21,4.313,4.313,4.188,4.188,28500,4.18696335829101,4.18696335829101,4.06561617076808,4.06561617076808,29357.9115653337,0.0,1.0
1997-04-22,4.188,4.25,4.188,4.25,28700,4.06561617076808,4.12580437577946,4.06561617076808,4.12580437577946,29563.9319973711,0.0,1.0
1997-04-23,4.188,4.25,4.188,4.188,12300,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,12670.2565703019,0.0,1.0
1997-04-24,4.188,4.188,4.125,4.188,39500,4.06561617076808,4.06561617076808,4.00445718825653,4.06561617076808,40689.0353273923,0.0,1.0
1997-04-25,4.188,4.188,4.188,4.188,2000,4.06561617076808,4.06561617076808,4.06561617076808,4.06561617076808,2060.2043203743,0.0,1.0
1997-04-28,4.125,4.188,4.125,4.188,11600,4.00445718825653,4.06561617076808,4.00445718825653,4.06561617076808,11949.1850581709,0.0,1.0
1997-04-29,4.125,4.125,4.125,4.125,38100,4.00445718825653,4.00445718825653,4.00445718825653,4.00445718825653,39246.8923031303,0.0,1.0
1997-04-30,4.063,4.125,4.063,4.063,8900,3.94426898324516,4.00445718825653,3.94426898324516,3.94426898324516,9167.9092256656,0.0,1.0
1997-05-01,4.125,4.125,4.063,4.063,19500,4.00445718825653,4.00445718825653,3.94426898324516,3.94426898324516,20086.9921236494,0.0,1.0
1997-05-02,4.063,4.125,4.063,4.125,32000,3.94426898324516,4.00445718825653,3.94426898324516,4.00445718825653,32963.2691259887,0.0,1.0
1997-05-05,4.125,4.125,4.063,4.125,27800,4.00445718825653,4.00445718825653,3.94426898324516,4.00445718825653,28636.8400532027,0.0,1.0
1997-05-06,4.188,4.188,4.125,4.125,33500,4.06561617076808,4.06561617076808,4.00445718825653,4.00445718825653,34508.4223662694,0.0,1.0
1997-05-07,4.125,4.188,4.125,4.125,29200,4.00445718825653,4.06561617076808,4.00445718825653,4.00445718825653,30078.9830774647,0.0,1.0
1997-05-08,4.25,4.313,4.188,4.188,42700,4.12580437577946,4.18696335829101,4.06561617076808,4.06561617076808,43985.3622399911,0.0,1.0
1997-05-09,4.375,4.375,4.25,4.313,71000,4.24715156330238,4.24715156330238,4.12580437577946,4.18696335829101,73137.2533732874,0.0,1.0
1997-05-12,4.375,4.438,4.375,4.375,92600,4.24715156330238,4.30831054581393,4.24715156330238,4.24715156330238,95387.4600333298,0.0,1.0
1997-05-13,4.375,4.375,4.25,4.313,54400,4.24715156330238,4.24715156330238,4.12580437577946,4.18696335829101,56037.5575141808,0.0,1.0
1997-05-14,4.313,4.313,4.25,4.25,18900,4.18696335829101,4.18696335829101,4.12580437577946,4.12580437577946,19468.9308275371,0.0,1.0
1997-05-15,4.25,4.313,4.25,4.25,23400,4.12580437577946,4.18696335829101,4.12580437577946,4.12580437577946,24104.3905483792,0.0,1.0
1997-05-16,4.188,4.25,4.188,4.25,12200,4.06561617076808,4.12580437577946,4.06561617076808,4.12580437577946,12567.2463542832,0.0,1.0
1997-05-19,4.188,4.188,4.188,4.188,30000,4.06561617076808,4.06561617076808,4.06561617076808,4.06561617076808,30903.0648056144,0.0,1.0
1997-05-20,4.25,4.25,4.188,4.188,20700,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,21323.1147158739,0.0,1.0
1997-05-21,4.188,4.25,4.188,4.188,13100,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,13494.3382984516,0.0,1.0
1997-05-22,4.188,4.25,4.188,4.188,10400,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,10713.0624659463,0.0,1.0
1997-05-23,4.188,4.313,4.188,4.25,17300,4.06561617076808,4.18696335829101,4.06561617076808,4.12580437577946,17820.7673712377,0.0,1.0
1997-05-27,4.25,4.25,4.188,4.25,8700,4.12580437577946,4.12580437577946,4.06561617076808,4.12580437577946,8961.88879362817,0.0,1.0
1997-05-28,4.25,4.25,4.188,4.188,17500,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,18026.7878032751,0.0,1.0
1997-05-29,4.25,4.25,4.188,4.188,10000,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,10301.0216018715,0.0,1.0
1997-05-30,4.25,4.313,4.188,4.188,45700,4.12580437577946,4.18696335829101,4.06561617076808,4.06561617076808,47075.6687205526,0.0,1.0
1997-06-02,4.188,4.25,4.188,4.188,49100,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,50578.016065189,0.0,1.0
1997-06-03,4.25,4.25,4.188,4.188,34500,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,35538.5245264565,0.0,1.0
1997-06-04,4.188,4.25,4.188,4.25,18300,4.06561617076808,4.12580437577946,4.06561617076808,4.12580437577946,18850.8695314248,0.0,1.0
1997-06-05,4.188,4.25,4.188,4.188,26200,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,26988.6765969033,0.0,1.0
1997-06-06,4.25,4.25,4.188,4.188,46600,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,48002.760664721,0.0,1.0
1997-06-09,4.188,4.25,4.188,4.188,13500,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,13906.3791625265,0.0,1.0
1997-06-10,4.188,4.25,4.125,4.25,30700,4.06561617076808,4.12580437577946,4.00445718825653,4.12580437577946,31624.1363177454,0.0,1.0
1997-06-11,4.25,4.25,4.125,4.125,13500,4.12580437577946,4.12580437577946,4.00445718825653,4.00445718825653,13906.3791625265,0.0,1.0
1997-06-12,4.188,4.188,4.125,4.125,25000,4.06561617076808,4.06561617076808,4.00445718825653,4.00445718825653,25752.5540046787,0.0,1.0
1997-06-13,4.25,4.25,4.125,4.188,20100,4.12580437577946,4.12580437577946,4.00445718825653,4.06561617076808,20705.0534197616,0.0,1.0
1997-06-16,4.188,4.25,4.188,4.188,14000,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,14421.4302426201,0.0,1.0
1997-06-17,4.188,4.188,4.188,4.188,24100,4.06561617076808,4.06561617076808,4.06561617076808,4.06561617076808,24825.4620605103,0.0,1.0
1997-06-18,4.188,4.25,4.188,4.25,28400,4.06561617076808,4.12580437577946,4.06561617076808,4.12580437577946,29254.901349315,0.0,1.0
1997-06-19,4.25,4.25,4.188,4.188,42500,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,43779.3418079537,0.0,1.0
1997-06-20,4.188,4.25,4.188,4.188,5600,4.06561617076808,4.12580437577946,4.06561617076808,4.06561617076808,5768.57209704803,0.0,1.0
1997-06-23,4.25,4.25,4.125,4.188,54800,4.12580437577946,4.12580437577946,4.00445718825653,4.06561617076808,56449.5983782556,0.0,1.0
1997-06-24,4.25,4.25,4.125,4.188,22200,4.12580437577946,4.12580437577946,4.00445718825653,4.06561617076808,22868.2679561546,0.0,1.0
1997-06-25,4.188,4.25,4.125,4.188,33200,4.06561617076808,4.12580437577946,4.00445718825653,4.06561617076808,34199.3917182133,0.0,1.0
1997-06-26,4.313,4.313,4.25,4.25,15400,4.18696335829101,4.18696335829101,4.12580437577946,4.12580437577946,15863.5732668821,0.0,1.0
1997-06-27,4.25,4.25,4.188,4.25,8000,4.12580437577946,4.12580437577946,4.06561617076808,4.12580437577946,8240.81728149717,0.0,1.0
1997-06-30,4.25,4.25,4.188,4.25,20100,4.12580437577946,4.12580437577946,4.06561617076808,4.12580437577946,20705.0534197616,0.0,1.0
1997-07-01,4.25,4.25,4.188,4.188,8600,4.12580437577946,4.12580437577946,4.06561617076808,4.06561617076808,8858.87857760945,0.0,1.0
1997-07-02,4.125,4.188,4.125,4.188,72400,4.00445718825653,4.06561617076808,4.00445718825653,4.06561617076808,74579.3963975494,0.0,1.0
1997-07-03,4.188,4.188,4.063,4.125,27300,4.06561617076808,4.06561617076808,3.94426898324516,4.00445718825653,28121.7889731091,0.0,1.0
1997-07-07,4.063,4.125,4.0,4.063,145800,3.94426898324516,4.00445718825653,3.8831100007336,3.94426898324516,150188.894955286,0.0,1.0
1997-07-08,4.063,4.125,4.0,4.063,28400,3.94426898324516,4.00445718825653,3.8831100007336,3.94426898324516,29254.901349315,0.0,1.0
1997-07-09,4.0,4.125,4.0,4.0,9500,3.8831100007336,4.00445718825653,3.8831100007336,3.8831100007336,9785.97052177791,0.0,1.0
1997-07-10,4.0,4.125,4.0,4.0,14700,3.8831100007336,4.00445718825653,3.8831100007336,3.8831100007336,15142.5017547511,0.0,1.0
1997-07-11,4.0,4.0,4.0,4.0,13100,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,13494.3382984516,0.0,1.0
1997-07-14,4.0,4.063,4.0,4.0,74500,3.8831100007336,3.94426898324516,3.8831100007336,3.8831100007336,76742.6109339425,0.0,1.0
1997-07-15,3.938,4.0,3.875,3.875,50000,3.82292179572223,3.8831100007336,3.76176281321068,3.76176281321068,51505.1080093574,0.0,1.0
1997-07-16,3.94,4.0,3.94,4.0,16900,3.8248633507226,3.8831100007336,3.8248633507226,3.8831100007336,17408.7265071628,0.0,1.0
1997-07-17,3.938,4.0,3.875,3.875,16900,3.82292179572223,3.8831100007336,3.76176281321068,3.76176281321068,17408.7265071628,0.0,1.0
1997-07-18,3.938,3.938,3.938,3.938,10000,3.82292179572223,3.82292179572223,3.82292179572223,3.82292179572223,10301.0216018715,0.0,1.0
1997-07-21,3.938,4.0,3.938,4.0,3300,3.82292179572223,3.8831100007336,3.82292179572223,3.8831100007336,3399.33712861759,0.0,1.0
1997-07-22,3.938,3.938,3.875,3.875,15000,3.82292179572223,3.82292179572223,3.76176281321068,3.76176281321068,15451.5324028072,0.0,1.0
1997-07-23,4.0,4.0,4.0,4.0,1000,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,1030.10216018715,0.0,1.0
1997-07-24,3.875,3.938,3.875,3.938,26100,3.76176281321068,3.82292179572223,3.76176281321068,3.82292179572223,26885.6663808845,0.0,1.0
1997-07-25,4.0,4.0,3.875,4.0,18400,3.8831100007336,3.8831100007336,3.76176281321068,3.8831100007336,18953.8797474435,0.0,1.0
1997-07-28,4.0,4.0,4.0,4.0,2000,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,2060.2043203743,0.0,1.0
1997-07-29,4.0,4.0,4.0,4.0,500,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,515.051080093574,0.0,1.0
1997-07-30,3.94,4.0,3.88,4.0,9400,3.8248633507226,3.8831100007336,3.7666167007116,3.8831100007336,9682.96030575918,0.0,1.0
1997-07-31,3.938,3.938,3.938,3.938,13200,3.82292179572223,3.82292179572223,3.82292179572223,3.82292179572223,13597.3485144704,0.0,1.0
1997-08-01,3.875,4.0,3.875,3.938,3900,3.76176281321068,3.8831100007336,3.76176281321068,3.82292179572223,4017.39842472987,0.0,1.0
1997-08-04,4.0,4.0,4.0,4.0,2100,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,2163.21453639301,0.0,1.0
1997-08-05,3.938,3.938,3.875,3.938,24800,3.82292179572223,3.82292179572223,3.76176281321068,3.82292179572223,25546.5335726413,0.0,1.0
1997-08-06,3.938,3.938,3.875,3.938,13400,3.82292179572223,3.82292179572223,3.76176281321068,3.82292179572223,13803.3689465078,0.0,1.0
1997-08-07,3.938,3.938,3.938,3.938,22900,3.82292179572223,3.82292179572223,3.82292179572223,3.82292179572223,23589.3394682857,0.0,1.0
1997-08-08,3.938,3.938,3.875,3.875,19400,3.82292179572223,3.82292179572223,3.76176281321068,3.76176281321068,19983.9819076307,0.0,1.0
1997-08-11,4.0,4.0,3.875,3.938,17100,3.8831100007336,3.8831100007336,3.76176281321068,3.82292179572223,17614.7469392002,0.0,1.0
1997-08-12,3.938,3.938,3.938,3.938,3500,3.82292179572223,3.82292179572223,3.82292179572223,3.82292179572223,3605.35756065502,0.0,1.0
1997-08-13,4.0,4.0,3.938,4.0,34500,3.8831100007336,3.8831100007336,3.82292179572223,3.8831100007336,35538.5245264566,0.0,1.0
1997-08-14,3.938,4.0,3.875,3.938,37000,3.82292179572223,3.8831100007336,3.76176281321068,3.82292179572223,38113.7799269245,0.0,1.0
1997-08-15,3.938,3.938,3.875,3.875,11100,3.82292179572223,3.82292179572223,3.76176281321068,3.76176281321068,11434.1339780773,0.0,1.0
1997-08-18,4.0,4.0,3.875,3.938,16000,3.8831100007336,3.8831100007336,3.76176281321068,3.82292179572223,16481.6345629944,0.0,1.0
1997-08-19,3.938,4.0,3.938,3.938,25700,3.82292179572223,3.8831100007336,3.82292179572223,3.82292179572223,26473.6255168097,0.0,1.0
1997-08-20,4.063,4.063,4.0,4.0,26500,3.94426898324516,3.94426898324516,3.8831100007336,3.8831100007336,27297.7072449594,0.0,1.0
1997-08-21,4.063,4.063,4.063,4.063,1500,3.94426898324516,3.94426898324516,3.94426898324516,3.94426898324516,1545.15324028072,0.0,1.0
1997-08-22,4.063,4.063,4.0,4.063,13000,3.94426898324516,3.94426898324516,3.8831100007336,3.94426898324516,13391.3280824329,0.0,1.0
1997-08-25,4.063,4.063,4.0,4.063,20900,3.94426898324516,3.94426898324516,3.8831100007336,3.94426898324516,21529.1351479114,0.0,1.0
1997-08-26,4.063,4.125,4.063,4.125,20400,3.94426898324516,4.00445718825653,3.94426898324516,4.00445718825653,21014.0840678178,0.0,1.0
1997-08-27,4.125,4.125,4.063,4.063,12600,4.00445718825653,4.00445718825653,3.94426898324516,3.94426898324516,12979.2872183581,0.0,1.0
1997-08-28,4.125,4.125,4.063,4.063,6100,4.00445718825653,4.00445718825653,3.94426898324516,3.94426898324516,6283.6231771416,0.0,1.0
1997-08-29,4.125,4.125,4.063,4.125,18000,4.00445718825653,4.00445718825653,3.94426898324516,4.00445718825653,18541.8388833686,0.0,1.0
1997-09-02,4.0,4.125,4.0,4.063,100000,3.8831100007336,4.00445718825653,3.8831100007336,3.94426898324516,103010.216018715,0.0,1.0
1997-09-03,4.0,4.0,3.938,4.0,25200,3.8831100007336,3.8831100007336,3.82292179572223,3.8831100007336,25958.5744367161,0.0,1.0
1997-09-04,4.0,4.0,4.0,4.0,25200,3.8831100007336,3.8831100007336,3.8831100007336,3.8831100007336,25958.5744367161,0.0,1.0
1997-09-05,4.0,4.0,3.938,3.938,100600,3.8831100007336,3.8831100007336,3.82292179572223,3.82292179572223,103628.277314827,0.0,1.0
1997-09-08,3.938,4.0,3.938,4.0,13500,3.82292179572223,3.8831100007336,3.82292179572223,3.8831100007336,13906.3791625265,0.0,1.0
1997-09-09,4.063,4.063,3.938,3.938,8600,3.94426898324516,3.94426898324516,3.82292179572223,3.82292179572223,8858.87857760946,0.0,1.0
1997-09-10,4.063,4.063,4.0,4.063,13000,3.94426898324516,3.94426898324516,3.8831100007336,3.94426898324516,13391.3280824329,0.0,1.0
1997-09-11,4.0,4.0,3.938,4.0,27700,3.8831100007336,3.8831100007336,3.82292179572223,3.8831100007336,28533.829837184,0.0,1.0
1997-09-12,3.938,4.0,3.938,4.0,14200,3.82292179572223,3.8831100007336,3.82292179572223,3.8831100007336,14627.4506746575,0.0,1.0
1997-09-15,3.938,4.0,3.938,3.938,97500,3.82292179572223,3.8831100007336,3.82292179572223,3.82292179572223,100434.960618247,0.0,1.0
1997-09-16,3.875,3.938,3.875,3.875,115800,3.76176281321068,3.82292179572223,3.76176281321068,3.76176281321068,119285.830149672,0.0,1.0
1997-09-17,3.875,3.875,3.813,3.875,42600,3.76176281321068,3.76176281321068,3.70157460819931,3.76176281321068,43882.3520239725,0.0,1.0
1997-09-18,3.938,4.0,3.813,3.813,71100,3.82292179572223,3.8831100007336,3.70157460819931,3.70157460819931,73240.2635893062,0.0,1.0
1997-09-19,3.938,4.0,3.938,4.0,7800,3.82292179572223,3.8831100007336,3.82292179572223,3.8831100007336,8034.79684945976,0.0,1.0
1997-09-22,3.875,3.938,3.875,3.938,18100,3.76176281321068,3.82292179572223,3.76176281321068,3.82292179572223,18644.8490993874,0.0,1.0
1997-09-23,3.875,3.938,3.813,3.875,35800,3.76176281321068,3.82292179572223,3.70157460819931,3.76176281321068,36877.6573346999,0.0,1.0
1997-09-24,3.938,3.938,3.813,3.813,14600,3.82292179572223,3.82292179572223,3.70157460819931,3.70157460819931,15039.4915387324,0.0,1.0
1997-09-25,4.0,4.0,3.875,3.875,107600,3.8831100007336,3.8831100007336,3.76176281321068,3.76176281321068,110838.992436137,0.0,1.0
1997-09-26,4.0,4.0,3.938,3.938,16500,3.8831100007336,3.8831100007336,3.82292179572223,3.82292179572223,16996.6856430879,0.0,1.0
1997-09-29,4.063,4.063,3.938,4.0,133700,3.94426898324516,3.94426898324516,3.82292179572223,3.8831100007336,137724.658817021,0.0,1.0
1997-09-30,4.25,4.25,4.063,4.125,179700,4.12580437577946,4.12580437577946,3.94426898324516,4.00445718825653,185109.35818563,0.0,1.0
1997-10-01,4.188,4.25,4.125,4.25,124000,4.06561617076808,4.12580437577946,4.00445718825653,4.12580437577946,127732.667863206,0.0,1.0
1997-10-02,4.125,4.188,4.125,4.125,98300,4.00445718825653,4.06561617076808,4.00445718825653,4.00445718825653,101259.042346397,0.0,1.0
1997-10-03,4.125,4.188,4.063,4.125,116200,4.00445718825653,4.06561617076808,3.94426898324516,4.00445718825653,119697.871013746,0.0,1.0
1997-10-06,4.063,4.125,4.063,4.063,35500,3.94426898324516,4.00445718825653,3.94426898324516,3.94426898324516,36568.6266866437,0.0,1.0
1997-10-07,4.063,4.063,4.0,4.0,144900,3.94426898324516,3.94426898324516,3.8831100007336,3.8831100007336,149261.803011118,0.0,1.0
1997-10-08,4.125,4.125,4.0,4.063,127600,4.00445718825653,4.00445718825653,3.8831100007336,3.94426898324516,131441.03563988,0.0,1.0
1997-10-09,4.0,4.063,4.0,4.0,36100,3.8831100007336,3.94426898324516,3.8831100007336,3.8831100007336,37186.687982756,0.0,1.0
1997-10-10,4.0,4.063,3.938,4.0,30100,3.8831100007336,3.94426898324516,3.82292179572223,3.8831100007336,31006.0750216332,0.0,1.0
1997-10-13,3.938,4.125,3.938,4.063,68200,3.82292179572223,4.00445718825653,3.82292179572223,3.94426898324516,70252.9673247635,0.0,1.0
1997-10-14,3.875,4.0,3.813,4.0,286300,3.76176281321068,3.8831100007336,3.70157460819931,3.8831100007336,294918.24846158,0.0,1.0
1997-10-15,3.938,3.938,3.875,3.938,70900,3.82292179572223,3.82292179572223,3.76176281321068,3.82292179572223,73034.2431572688,0.0,1.0
1997-10-16,3.938,3.938,3.875,3.875,89800,3.82292179572223,3.82292179572223,3.76176281321068,3.76176281321068,92503.1739848059,0.0,1.0
1997-10-17,3.813,3.938,3.813,3.875,19800,3.70157460819931,3.82292179572223,3.70157460819931,3.76176281321068,20396.0227717055,0.0,1.0
1997-10-20,3.813,3.875,3.813,3.813,56800,3.70157460819931,3.76176281321068,3.70157460819931,3.70157460819931,58509.8026986299,0.0,1.0
1997-10-21,3.875,3.938,3.875,3.875,35200,3.76176281321068,3.82292179572223,3.76176281321068,3.76176281321068,36259.5960385876,0.0,1.0
1997-10-22,3.938,4.0,3.875,3.875,101300,3.82292179572223,3.8831100007336,3.76176281321068,3.76176281321068,104349.348826958,0.0,1.0
1997-10-23,3.875,4.0,3.813,3.875,127600,3.76176281321068,3.8831100007336,3.70157460819931,3.76176281321068,131441.03563988,0.0,1.0
1997-10-24,3.75,3.813,3.688,3.813,249000,3.64041562568775,3.70157460819931,3.58022742067638,3.70157460819931,256495.4378866,0.0,1.0
1997-10-27,3.75,3.75,3.688,3.688,119400,3.64041562568775,3.64041562568775,3.58022742067638,3.58022742067638,122994.197926345,0.0,1.0
1997-10-28,3.813,3.813,3.75,3.813,104500,3.70157460819931,3.70157460819931,3.64041562568775,3.70157460819931,107645.675739557,0.0,1.0
1997-10-29,3.688,3.813,3.688,3.75,30800,3.58711432121684,3.70869493134486,3.58711432121684,3.64741830384034,31666.2335872996,0.007094211123723,1.0
1997-10-30,3.875,3.875,3.813,3.813,40500,3.76899891396835,3.76899891396835,3.70869493134486,3.70869493134486,41639.0409183646,0.0,1.0
1997-10-31,3.813,3.875,3.75,3.813,21100,3.70869493134486,3.76899891396835,3.64741830384034,3.70869493134486,21693.4262562344,0.0,1.0
1997-11-03,3.75,3.813,3.75,3.75,10100,3.64741830384034,3.70869493134486,3.64741830384034,3.64741830384034,10384.0571179132,0.0,1.0
1997-11-04,3.813,3.813,3.75,3.75,14200,3.70869493134486,3.70869493134486,3.64741830384034,3.64741830384034,14599.3674331056,0.0,1.0
1997-11-05,3.75,3.813,3.75,3.813,19600,3.64741830384034,3.70869493134486,3.64741830384034,3.70869493134486,20151.2395555542,0.0,1.0
1997-11-06,3.75,3.75,3.688,3.688,17000,3.64741830384034,3.64741830384034,3.58711432121684,3.58711432121684,17478.1159410419,0.0,1.0
1997-11-07,3.875,3.875,3.688,3.75,157500,3.76899891396835,3.76899891396835,3.58711432121684,3.64741830384034,161929.603571418,0.0,1.0
1997-11-10,3.75,3.875,3.75,3.875,44300,3.64741830384034,3.76899891396835,3.64741830384034,3.76899891396835,45545.9138934211,0.0,1.0
1997-11-11,3.688,3.813,3.688,3.75,50500,3.58711432121684,3.70869493134486,3.58711432121684,3.64741830384034,51920.2855895659,0.0,1.0
1997-11-12,3.75,3.813,3.625,3.813,82300,3.64741830384034,3.70869493134486,3.52583769371233,3.70869493134486,84614.6436439854,0.0,1.0
1997-11-13,3.688,3.75,3.688,3.688,31800,3.58711432121684,3.64741830384034,3.58711432121684,3.58711432121684,32694.3580544197,0.0,1.0
1997-11-14,3.625,3.688,3.625,3.625,71800,3.52583769371233,3.58711432121684,3.52583769371233,3.52583769371233,73819.3367392242,0.0,1.0
1997-11-17,3.625,3.688,3.625,3.625,54600,3.52583769371233,3.58711432121684,3.52583769371233,3.52583769371233,56135.5959047582,0.0,1.0
1997-11-18,3.625,3.625,3.563,3.563,33600,3.52583769371233,3.52583769371233,3.46553371108883,3.46553371108883,34544.9820952358,0.0,1.0
1997-11-19,3.563,3.688,3.563,3.688,16100,3.46553371108883,3.58711432121684,3.46553371108883,3.58711432121684,16552.8039206339,0.0,1.0
1997-11-20,3.625,3.625,3.563,3.563,17900,3.52583769371233,3.52583769371233,3.46553371108883,3.46553371108883,18403.42796145,0.0,1.0
1997-11-21,3.625,3.688,3.625,3.688,47900,3.52583769371233,3.58711432121684,3.52583769371233,3.58711432121684,49247.1619750534,0.0,1.0
1997-11-24,3.688,3.75,3.625,3.625,137200,3.58711432121684,3.64741830384034,3.52583769371233,3.52583769371233,141058.67688888,0.0,1.0
1997-11-25,3.688,3.75,3.625,3.625,66100,3.58711432121684,3.64741830384034,3.52583769371233,3.52583769371233,67959.0272766397,0.0,1.0
1997-11-26,3.625,3.688,3.625,3.625,43400,3.52583769371233,3.58711432121684,3.52583769371233,3.52583769371233,44620.6018730129,0.0,1.0
1997-11-28,3.563,3.688,3.563,3.625,36400,3.46553371108883,3.58711432121684,3.46553371108883,3.52583769371233,37423.7306031722,0.0,1.0
1997-12-01,3.5,3.625,3.5,3.563,124800,3.40425708358432,3.52583769371233,3.40425708358432,3.46553371108883,128309.93349659,0.0,1.0
1997-12-02,3.5,3.563,3.5,3.5,30200,3.40425708358432,3.46553371108883,3.40425708358432,3.40425708358432,31049.3589070274,0.0,1.0
1997-12-03,3.5,3.563,3.5,3.5,24000,3.40425708358432,3.46553371108883,3.40425708358432,3.40425708358432,24674.9872108827,0.0,1.0
1997-12-04,3.5,3.563,3.438,3.5,170300,3.40425708358432,3.46553371108883,3.34395310096082,3.40425708358432,175089.596750555,0.0,1.0
1997-12-05,3.5,3.563,3.438,3.5,47000,3.40425708358432,3.46553371108883,3.34395310096082,3.40425708358432,48321.8499546453,0.0,1.0
1997-12-08,3.5,3.563,3.5,3.5,39400,3.40425708358432,3.46553371108883,3.40425708358432,3.40425708358432,40508.1040045325,0.0,1.0
1997-12-09,3.5,3.563,3.5,3.5,70400,3.40425708358432,3.46553371108883,3.40425708358432,3.40425708358432,72379.962485256,0.0,1.0
1997-12-10,3.625,3.688,3.5,3.563,116900,3.52583769371233,3.58711432121684,3.40425708358432,3.46553371108883,120187.750206341,0.0,1.0
1997-12-11,3.625,3.688,3.563,3.688,69800,3.52583769371233,3.58711432121684,3.46553371108883,3.58711432121684,71763.0878049839,0.0,1.0
1997-12-12,3.75,3.75,3.563,3.563,70800,3.64741830384034,3.64741830384034,3.46553371108883,3.46553371108883,72791.2122721041,0.0,1.0
1997-12-15,3.875,3.875,3.625,3.625,170600,3.76899891396835,3.76899891396835,3.52583769371233,3.52583769371233,175398.034090692,0.0,1.0
1997-12-16,3.875,3.875,3.75,3.813,21400,3.76899891396835,3.76899891396835,3.64741830384034,3.70869493134486,22001.8635963704,0.0,1.0
1997-12-17,3.813,3.875,3.813,3.813,37400,3.70869493134486,3.76899891396835,3.70869493134486,3.70869493134486,38451.8550702922,0.0,1.0
1997-12-18,3.813,3.875,3.813,3.875,37800,3.70869493134486,3.76899891396835,3.70869493134486,3.76899891396835,38863.1048571403,0.0,1.0
1997-12-19,3.813,3.875,3.75,3.875,10500,3.70869493134486,3.76899891396835,3.64741830384034,3.76899891396835,10795.3069047612,0.0,1.0
1997-12-22,3.813,3.813,3.625,3.813,43600,3.70869493134486,3.70869493134486,3.52583769371233,3.70869493134486,44826.226766437,0.0,1.0
1997-12-23,3.813,3.813,3.688,3.75,48900,3.70869493134486,3.70869493134486,3.58711432121684,3.64741830384034,50275.2864421736,0.0,1.0
1997-12-24,3.875,3.875,3.75,3.75,39400,3.76899891396835,3.76899891396835,3.64741830384034,3.64741830384034,40508.1040045325,0.0,1.0
1997-12-26,3.813,3.813,3.75,3.813,36800,3.70869493134486,3.70869493134486,3.64741830384034,3.70869493134486,37834.9803900202,0.0,1.0
1997-12-29,3.875,3.875,3.75,3.813,90400,3.76899891396835,3.76899891396835,3.64741830384034,3.70869493134486,92942.4518276583,0.0,1.0
1997-12-30,3.875,3.875,3.75,3.813,71500,3.76899891396835,3.76899891396835,3.64741830384034,3.70869493134486,73510.8993990882,0.0,1.0
1997-12-31,3.875,3.875,3.75,3.875,115100,3.76899891396835,3.76899891396835,3.64741830384034,3.76899891396835,118337.126165525,0.0,1.0
1998-01-02,3.938,3.938,3.813,3.875,57093,3.83027554147287,3.83027554147287,3.70869493134486,3.76899891396835,58698.7102012887,0.0,1.0
1998-01-05,3.875,3.875,3.75,3.875,133600,3.76899891396835,3.76899891396835,3.64741830384034,3.76899891396835,137357.428807247,0.0,1.0
1998-01-06,3.938,3.938,3.813,3.813,71200,3.83027554147287,3.83027554147287,3.70869493134486,3.70869493134486,73202.4620589521,0.0,1.0
1998-01-07,3.938,3.938,3.875,3.938,82300,3.83027554147287,3.83027554147287,3.76899891396835,3.83027554147287,84614.6436439854,0.0,1.0
1998-01-08,3.875,4.0,3.875,3.875,86200,3.76899891396835,3.89057952409636,3.76899891396835,3.76899891396835,88624.3290657539,0.0,1.0
1998-01-09,3.875,3.938,3.813,3.938,168200,3.76899891396835,3.83027554147287,3.70869493134486,3.83027554147287,172930.535369603,0.0,1.0
1998-01-12,3.875,3.938,3.875,3.875,193100,3.76899891396835,3.83027554147287,3.76899891396835,3.76899891396835,198530.834600894,0.0,1.0
1998-01-13,4.0,4.0,3.875,3.875,128700,3.89057952409636,3.89057952409636,3.76899891396835,3.76899891396835,132319.618918359,0.0,1.0
1998-01-14,4.0,4.0,3.875,3.938,21300,3.89057952409636,3.89057952409636,3.76899891396835,3.83027554147287,21899.0511496584,0.0,1.0
1998-01-15,4.0,4.0,3.938,4.0,37400,3.89057952409636,3.89057952409636,3.83027554147287,3.89057952409636,38451.8550702923,0.0,1.0
1998-01-16,4.0,4.063,4.0,4.0,49000,3.89057952409636,3.95185615160088,3.89057952409636,3.89057952409636,50378.0988888856,0.0,1.0
1998-01-20,4.0,4.0,3.938,4.0,19700,3.89057952409636,3.89057952409636,3.83027554147287,3.89057952409636,20254.0520022663,0.0,1.0
1998-01-21,4.0,4.0,3.875,3.938,38700,3.89057952409636,3.89057952409636,3.76899891396835,3.83027554147287,39788.4168775484,0.0,1.0
1998-01-22,4.0,4.063,3.938,4.0,48700,3.89057952409636,3.95185615160088,3.83027554147287,3.89057952409636,50069.6615487496,0.0,1.0
1998-01-23,4.063,4.063,4.0,4.0,89900,3.95185615160088,3.95185615160088,3.89057952409636,3.89057952409636,92428.3895940983,0.0,1.0
1998-01-26,4.0,4.063,4.0,4.063,142400,3.89057952409636,3.95185615160088,3.89057952409636,3.95185615160088,146404.924117904,0.0,1.0
1998-01-27,4.063,4.063,4.0,4.0,83000,3.95185615160088,3.95185615160088,3.89057952409636,3.89057952409636,85334.3307709695,0.0,1.0
1998-01-28,4.188,4.188,4.063,4.063,148600,4.07343676172889,4.07343676172889,3.95185615160088,3.95185615160088,152779.295814049,0.0,1.0
1998-01-29,4.125,4.125,4.063,4.125,31500,4.01216013422437,4.01216013422437,3.95185615160088,4.01216013422437,32385.9207142836,0.0,1.0
1998-01-30,4.188,4.188,4.063,4.063,32100,4.07343676172889,4.07343676172889,3.95185615160088,3.95185615160088,33002.7953945557,0.0,1.0
1998-02-02,4.063,4.188,4.063,4.188,23700,3.95185615160088,4.07343676172889,3.95185615160088,4.07343676172889,24366.5498707467,0.0,1.0
1998-02-03,4.063,4.125,4.063,4.063,29500,3.95185615160088,4.01216013422437,3.95185615160088,3.95185615160088,30329.6717800434,0.0,1.0
1998-02-04,4.375,4.438,4.188,4.188,646600,4.25532135448039,4.31659798198491,4.07343676172889,4.07343676172889,664785.280439867,0.0,1.0
1998-02-05,4.438,5.438,4.375,4.438,151700,4.31659798198491,5.289242863009,4.25532135448039,4.31659798198491,155966.481662121,0.0,1.0
1998-02-06,4.438,4.438,4.375,4.438,94000,4.31659798198491,4.31659798198491,4.25532135448039,4.31659798198491,96643.6999092908,0.0,1.0
1998-02-09,4.563,4.563,4.438,4.438,139300,4.43817859211292,4.43817859211292,4.31659798198491,4.31659798198491,143217.738269832,0.0,1.0
1998-02-10,4.563,4.625,4.5,4.563,76000,4.43817859211292,4.49848257473642,4.37690196460841,4.43817859211292,78137.4595011288,0.0,1.0
1998-02-11,4.5,4.563,4.438,4.563,49000,4.37690196460841,4.43817859211292,4.31659798198491,4.43817859211292,50378.0988888856,0.0,1.0
1998-02-12,4.5,4.5,4.438,4.5,36000,4.37690196460841,4.37690196460841,4.31659798198491,4.37690196460841,37012.4808163241,0.0,1.0
1998-02-13,4.5,4.5,4.438,4.438,62800,4.37690196460841,4.37690196460841,4.31659798198491,4.31659798198491,64566.2165351431,0.0,1.0
1998-02-17,4.313,4.5,4.313,4.438,59100,4.1950173718569,4.37690196460841,4.1950173718569,4.31659798198491,60762.1560067988,0.0,1.0
1998-02-18,4.25,4.313,4.25,4.313,20400,4.13374074435238,4.1950173718569,4.13374074435238,4.1950173718569,20973.7391292504,0.0,1.0
1998-02-19,4.375,4.375,4.25,4.25,98500,4.25532135448039,4.25532135448039,4.13374074435238,4.13374074435238,101270.260011331,0.0,1.0
1998-02-20,4.25,4.375,4.25,4.375,25800,4.13374074435238,4.25532135448039,4.13374074435238,4.25532135448039,26525.611251699,0.0,1.0
1998-02-23,4.25,4.25,4.188,4.25,58900,4.13374074435238,4.13374074435238,4.07343676172889,4.13374074435238,60556.5311133748,0.0,1.0
1998-02-24,4.188,4.25,4.188,4.188,78200,4.07343676172889,4.13374074435238,4.07343676172889,4.07343676172889,80399.333328793,0.0,1.0
1998-02-25,4.188,4.188,4.125,4.125,36300,4.07343676172889,4.07343676172889,4.01216013422437,4.01216013422437,37320.9181564602,0.0,1.0
1998-02-26,4.313,4.313,4.125,4.125,32600,4.1950173718569,4.1950173718569,4.01216013422437,4.01216013422437,33516.8576281157,0.0,1.0
1998-02-27,4.5,4.5,4.25,4.375,38800,4.37690196460841,4.37690196460841,4.13374074435238,4.25532135448039,39891.2293242604,0.0,1.0
1998-03-02,4.375,4.438,4.313,4.375,47400,4.25532135448039,4.31659798198491,4.1950173718569,4.25532135448039,48733.0997414935,0.0,1.0
1998-03-03,4.25,4.438,4.25,4.438,29900,4.13374074435238,4.31659798198491,4.13374074435238,4.31659798198491,30740.9215668914,0.0,1.0
1998-03-04,4.313,4.438,4.25,4.313,130700,4.1950173718569,4.31659798198491,4.13374074435238,4.1950173718569,134375.867852599,0.0,1.0
1998-03-05,4.25,4.313,4.25,4.313,10900,4.13374074435238,4.1950173718569,4.13374074435238,4.1950173718569,11206.5566916093,0.0,1.0
1998-03-06,4.25,4.313,4.188,4.25,35700,4.13374074435238,4.1950173718569,4.07343676172889,4.13374074435238,36704.0434761881,0.0,1.0
1998-03-09,4.188,4.25,4.188,4.188,37400,4.07343676172889,4.13374074435238,4.07343676172889,4.07343676172889,38451.8550702923,0.0,1.0
1998-03-10,4.188,4.25,4.188,4.188,16800,4.07343676172889,4.13374074435238,4.07343676172889,4.07343676172889,17272.4910476179,0.0,1.0
1998-03-11,4.188,4.25,4.188,4.188,37300,4.07343676172889,4.13374074435238,4.07343676172889,4.07343676172889,38349.0426235803,0.0,1.0
1998-03-12,4.188,4.25,4.125,4.25,6000,4.07343676172889,4.13374074435238,4.01216013422437,4.13374074435238,6168.74680272069,0.0,1.0
1998-03-13,4.188,4.25,4.125,4.25,14100,4.07343676172889,4.13374074435238,4.01216013422437,4.13374074435238,14496.5549863936,0.0,1.0
1998-03-16,4.125,4.188,4.063,4.188,51000,4.01216013422437,4.07343676172889,3.95185615160088,4.07343676172889,52434.3478231259,0.0,1.0
1998-03-17,4.063,4.125,4.063,4.063,37900,3.95185615160088,4.01216013422437,3.95185615160088,3.95185615160088,38965.9173038523,0.0,1.0
1998-03-18,4.063,4.063,4.0,4.063,64600,3.95185615160088,3.95185615160088,3.89057952409636,3.95185615160088,66416.8405759594,0.0,1.0
1998-03-19,4.0,4.063,4.0,4.0,10400,3.89057952409636,3.95185615160088,3.89057952409636,3.89057952409636,10692.4944580492,0.0,1.0
1998-03-20,4.063,4.063,4.0,4.063,27100,3.95185615160088,3.95185615160088,3.89057952409636,3.95185615160088,27862.1730589551,0.0,1.0
1998-03-23,4.313,4.313,4.063,4.125,49400,4.1950173718569,4.1950173718569,3.95185615160088,4.01216013422437,50789.3486757337,0.0,1.0
1998-03-24,4.375,4.375,4.25,4.313,39200,4.25532135448039,4.25532135448039,4.13374074435238,4.1950173718569,40302.4791111085,0.0,1.0
1998-03-25,4.25,4.313,4.25,4.313,24900,4.13374074435238,4.1950173718569,4.13374074435238,4.1950173718569,25600.2992312909,0.0,1.0
1998-03-26,4.375,4.375,4.25,4.25,65700,4.25532135448039,4.25532135448039,4.13374074435238,4.13374074435238,67547.7774897916,0.0,1.0
1998-03-27,4.313,4.375,4.188,4.313,45400,4.1950173718569,4.25532135448039,4.07343676172889,4.1950173718569,46676.8508072532,0.0,1.0
1998-03-30,4.5,4.5,4.313,4.375,50800,4.37690196460841,4.37690196460841,4.1950173718569,4.25532135448039,52228.7229297018,0.0,1.0
1998-03-31,4.438,4.438,4.375,4.438,20500,4.31659798198491,4.31659798198491,4.25532135448039,4.31659798198491,21076.5515759624,0.0,1.0
1998-04-01,4.5,4.5,4.375,4.375,37600,4.37690196460841,4.37690196460841,4.25532135448039,4.25532135448039,38657.4799637163,0.0,1.0
1998-04-02,4.438,4.5,4.438,4.438,23600,4.31659798198491,4.37690196460841,4.31659798198491,4.31659798198491,24263.7374240347,0.0,1.0
1998-04-03,4.563,4.563,4.375,4.375,123200,4.43817859211292,4.43817859211292,4.25532135448039,4.25532135448039,126664.934349198,0.0,1.0
1998-04-06,4.5,4.563,4.5,4.5,195000,4.37690196460841,4.43817859211292,4.37690196460841,4.37690196460841,200484.271088422,0.0,1.0
1998-04-07,4.375,4.438,4.313,4.438,80200,4.25532135448039,4.31659798198491,4.1950173718569,4.31659798198491,82455.5822630333,0.0,1.0
1998-04-08,4.313,4.375,4.313,4.375,40700,4.1950173718569,4.25532135448039,4.1950173718569,4.25532135448039,41844.6658117887,0.0,1.0
1998-04-09,4.313,4.375,4.313,4.375,9000,4.1950173718569,4.25532135448039,4.1950173718569,4.25532135448039,9253.12020408103,0.0,1.0
1998-04-13,4.375,4.375,4.313,4.313,7600,4.25532135448039,4.25532135448039,4.1950173718569,4.1950173718569,7813.74595011288,0.0,1.0
1998-04-14,4.25,4.375,4.25,4.375,9500,4.13374074435238,4.25532135448039,4.13374074435238,4.25532135448039,9767.1824376411,0.0,1.0
1998-04-15,4.375,4.375,4.25,4.25,29000,4.25532135448039,4.25532135448039,4.13374074435238,4.13374074435238,29815.6095464834,0.0,1.0
1998-04-16,4.313,4.313,4.25,4.313,19400,4.1950173718569,4.1950173718569,4.13374074435238,4.1950173718569,19945.6146621302,0.0,1.0
1998-04-17,4.313,4.375,4.25,4.375,20700,4.1950173718569,4.25532135448039,4.13374074435238,4.25532135448039,21282.1764693864,0.0,1.0
1998-04-20,4.313,4.375,4.25,4.25,47700,4.1950173718569,4.25532135448039,4.13374074435238,4.13374074435238,49041.5370816295,0.0,1.0
1998-04-21,4.25,4.313,4.25,4.25,24800,4.13374074435238,4.1950173718569,4.13374074435238,4.13374074435238,25497.4867845789,0.0,1.0
1998-04-22,4.313,4.375,4.25,4.25,47000,4.1950173718569,4.25532135448039,4.13374074435238,4.13374074435238,48321.8499546454,0.0,1.0
1998-04-23,4.438,4.438,4.25,4.313,47000,4.31659798198491,4.31659798198491,4.13374074435238,4.1950173718569,48321.8499546454,0.0,1.0
1998-04-24,4.25,4.438,4.25,4.313,6500,4.13374074435238,4.31659798198491,4.13374074435238,4.1950173718569,6682.80903628075,0.0,1.0
1998-04-27,4.25,4.313,4.25,4.313,23300,4.13374074435238,4.1950173718569,4.13374074435238,4.1950173718569,23955.3000838987,0.0,1.0
1998-04-28,4.188,4.313,4.188,4.25,7700,4.07343676172889,4.1950173718569,4.07343676172889,4.13374074435238,7916.55839682488,0.0,1.0
1998-04-29,4.313,4.313,4.188,4.188,10800,4.1950173718569,4.1950173718569,4.07343676172889,4.07343676172889,11103.7442448972,0.0,1.0
1998-04-30,4.25,4.313,4.188,4.188,32400,4.13374074435238,4.1950173718569,4.07343676172889,4.07343676172889,33311.2327346917,0.0,1.0
1998-05-01,4.188,4.25,4.188,4.25,6700,4.07343676172889,4.13374074435238,4.07343676172889,4.13374074435238,6888.43392970477,0.0,1.0
1998-05-04,4.25,4.313,4.25,4.313,24900,4.13374074435238,4.1950173718569,4.13374074435238,4.1950173718569,25600.2992312909,0.0,1.0
1998-05-05,4.25,4.25,4.188,4.188,32200,4.13374074435238,4.13374074435238,4.07343676172889,4.07343676172889,33105.6078412677,0.0,1.0
1998-05-06,4.188,4.25,4.125,4.25,22400,4.07343676172889,4.13374074435238,4.01216013422437,4.13374074435238,23029.9880634906,0.0,1.0
1998-05-07,4.125,4.125,4.125,4.125,23000,4.01216013422437,4.01216013422437,4.01216013422437,4.01216013422437,23646.8627437626,0.0,1.0
1998-05-08,4.125,4.188,4.063,4.188,31900,4.01216013422437,4.07343676172889,3.95185615160088,4.07343676172889,32797.1705011317,0.0,1.0
1998-05-11,4.188,4.25,4.188,4.188,29500,4.07343676172889,4.13374074435238,4.07343676172889,4.07343676172889,30329.6717800434,0.0,1.0
1998-05-12,4.063,4.125,4.063,4.125,43700,3.95185615160088,4.01216013422437,3.95185615160088,4.01216013422437,44929.039213149,0.0,1.0
1998-05-13,4.125,4.125,4.063,4.125,57000,4.01216013422437,4.01216013422437,3.95185615160088,4.01216013422437,58603.0946258466,0.0,1.0
1998-05-14,4.125,4.125,4.0,4.0,26500,4.01216013422437,4.01216013422437,3.89057952409636,3.89057952409636,27245.298378683,0.0,1.0
1998-05-15,4.188,4.188,4.125,4.125,6200,4.07343676172889,4.07343676172889,4.01216013422437,4.01216013422437,6374.37169614471,0.0,1.0
1998-05-18,4.125,4.188,4.063,4.188,56000,4.01216013422437,4.07343676172889,3.95185615160088,4.07343676172889,57574.9701587264,0.0,1.0
1998-05-19,4.125,4.125,4.063,4.125,52400,4.01216013422437,4.01216013422437,3.95185615160088,4.01216013422437,53873.722077094,0.0,1.0
1998-05-20,4.125,4.125,4.125,4.125,95400,4.01216013422437,4.01216013422437,4.01216013422437,4.01216013422437,98083.074163259,0.0,1.0
1998-05-21,4.063,4.125,4.063,4.063,6500,3.95185615160088,4.01216013422437,3.95185615160088,3.95185615160088,6682.80903628074,0.0,1.0
1998-05-22,4.125,4.125,4.125,4.125,16800,4.01216013422437,4.01216013422437,4.01216013422437,4.01216013422437,17272.4910476179,0.0,1.0
1998-05-26,4.0,4.063,3.938,4.063,38800,3.89057952409636,3.95185615160088,3.83027554147287,3.95185615160088,39891.2293242605,0.0,1.0
1998-05-27,4.0,4.063,3.938,3.938,65300,3.89057952409636,3.95185615160088,3.83027554147287,3.83027554147287,67136.5277029435,0.0,1.0
1998-05-28,4.063,4.125,3.938,4.125,39600,3.95185615160088,4.01216013422437,3.83027554147287,4.01216013422437,40713.7288979565,0.0,1.0
1998-05-29,4.0,4.0,3.938,4.0,46000,3.89057952409636,3.89057952409636,3.83027554147287,3.89057952409636,47293.7254875253,0.0,1.0
1998-06-01,3.875,4.0,3.875,4.0,16300,3.76899891396835,3.89057952409636,3.76899891396835,3.89057952409636,16758.4288140579,0.0,1.0
1998-06-02,3.938,3.938,3.875,3.938,41000,3.83027554147287,3.83027554147287,3.76899891396835,3.83027554147287,42153.1031519247,0.0,1.0
1998-06-03,4.0,4.063,4.0,4.0,6800,3.89057952409636,3.95185615160088,3.89057952409636,3.89057952409636,6991.24637641678,0.0,1.0
1998-06-04,4.0,4.0,4.0,4.0,3200,3.89057952409636,3.89057952409636,3.89057952409636,3.89057952409636,3289.99829478437,0.0,1.0
1998-06-05,3.938,3.938,3.938,3.938,8300,3.83027554147287,3.83027554147287,3.83027554147287,3.83027554147287,8533.43307709695,0.0,1.0
1998-06-08,4.0,4.0,3.875,3.875,15100,3.89057952409636,3.89057952409636,3.76899891396835,3.76899891396835,15524.6794535137,0.0,1.0
1998-06-09,3.938,4.0,3.938,4.0,7000,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,7196.8712698408,0.0,1.0
1998-06-10,3.94,3.94,3.88,3.88,14000,3.83222083123492,3.83222083123492,3.77386213837347,3.77386213837347,14393.7425396816,0.0,1.0
1998-06-11,3.813,3.875,3.813,3.875,43200,3.70869493134486,3.76899891396835,3.70869493134486,3.76899891396835,44414.9769795889,0.0,1.0
1998-06-12,3.813,3.938,3.813,3.938,46900,3.70869493134486,3.83027554147287,3.70869493134486,3.83027554147287,48219.0375079333,0.0,1.0
1998-06-15,3.813,3.813,3.813,3.813,11900,3.70869493134486,3.70869493134486,3.70869493134486,3.70869493134486,12234.6811587294,0.0,1.0
1998-06-16,3.813,3.875,3.813,3.813,34800,3.70869493134486,3.76899891396835,3.70869493134486,3.70869493134486,35778.7314557799,0.0,1.0
1998-06-17,3.938,4.0,3.813,3.938,9800,3.83027554147287,3.89057952409636,3.70869493134486,3.83027554147287,10075.6197777771,0.0,1.0
1998-06-18,3.875,4.0,3.875,4.0,7300,3.76899891396835,3.89057952409636,3.76899891396835,3.89057952409636,7505.30860997684,0.0,1.0
1998-06-19,3.875,4.0,3.875,3.875,20800,3.76899891396835,3.89057952409636,3.76899891396835,3.76899891396835,21384.9889160984,0.0,1.0
1998-06-22,4.0,4.0,3.938,4.0,12000,3.89057952409636,3.89057952409636,3.83027554147287,3.89057952409636,12337.4936054414,0.0,1.0
1998-06-23,3.875,4.0,3.813,4.0,19100,3.76899891396835,3.89057952409636,3.70869493134486,3.89057952409636,19637.1773219942,0.0,1.0
1998-06-24,3.875,3.875,3.75,3.813,24300,3.76899891396835,3.76899891396835,3.64741830384034,3.70869493134486,24983.4245510188,0.0,1.0
1998-06-25,3.813,3.813,3.75,3.75,20100,3.70869493134486,3.70869493134486,3.64741830384034,3.64741830384034,20665.3017891143,0.0,1.0
1998-06-26,3.75,3.875,3.75,3.875,8400,3.64741830384034,3.76899891396835,3.64741830384034,3.76899891396835,8636.24552380896,0.0,1.0
1998-06-29,3.938,3.938,3.813,3.813,11800,3.83027554147287,3.83027554147287,3.70869493134486,3.70869493134486,12131.8687120173,0.0,1.0
1998-06-30,3.938,4.0,3.875,3.875,19300,3.83027554147287,3.89057952409636,3.76899891396835,3.76899891396835,19842.8022154182,0.0,1.0
1998-07-01,3.938,4.0,3.938,4.0,5700,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,5860.30946258465,0.0,1.0
1998-07-02,3.938,3.938,3.875,3.875,12600,3.83027554147287,3.83027554147287,3.76899891396835,3.76899891396835,12954.3682857134,0.0,1.0
1998-07-06,3.938,4.0,3.938,4.0,22500,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,23132.8005102026,0.0,1.0
1998-07-07,3.938,4.0,3.875,4.0,14200,3.83027554147287,3.89057952409636,3.76899891396835,3.89057952409636,14599.3674331056,0.0,1.0
1998-07-08,3.813,3.938,3.813,3.875,19100,3.70869493134486,3.83027554147287,3.70869493134486,3.76899891396835,19637.1773219942,0.0,1.0
1998-07-09,3.813,3.875,3.813,3.875,7800,3.70869493134486,3.76899891396835,3.70869493134486,3.76899891396835,8019.37084353689,0.0,1.0
1998-07-10,3.813,3.875,3.781,3.781,6000,3.70869493134486,3.76899891396835,3.67757029515209,3.67757029515209,6168.74680272068,0.0,1.0
1998-07-13,3.875,3.875,3.813,3.813,10700,3.76899891396835,3.76899891396835,3.70869493134486,3.70869493134486,11000.9317981852,0.0,1.0
1998-07-14,3.813,3.875,3.75,3.813,17800,3.70869493134486,3.76899891396835,3.64741830384034,3.70869493134486,18300.615514738,0.0,1.0
1998-07-15,3.75,3.875,3.75,3.75,10800,3.64741830384034,3.76899891396835,3.64741830384034,3.64741830384034,11103.7442448972,0.0,1.0
1998-07-16,3.813,3.875,3.813,3.875,9000,3.70869493134486,3.76899891396835,3.70869493134486,3.76899891396835,9253.12020408102,0.0,1.0
1998-07-17,3.75,3.813,3.75,3.813,23900,3.64741830384034,3.70869493134486,3.64741830384034,3.70869493134486,24572.1747641707,0.0,1.0
1998-07-20,3.938,4.0,3.875,3.875,21500,3.83027554147287,3.89057952409636,3.76899891396835,3.76899891396835,22104.6760430825,0.0,1.0
1998-07-21,4.0,4.0,3.875,3.875,7100,3.89057952409636,3.89057952409636,3.76899891396835,3.76899891396835,7299.68371655281,0.0,1.0
1998-07-22,3.875,4.0,3.875,3.938,15100,3.76899891396835,3.89057952409636,3.76899891396835,3.83027554147287,15524.6794535137,0.0,1.0
1998-07-23,3.938,4.0,3.875,3.875,20500,3.83027554147287,3.89057952409636,3.76899891396835,3.76899891396835,21076.5515759623,0.0,1.0
1998-07-24,3.938,4.0,3.813,4.0,36800,3.83027554147287,3.89057952409636,3.70869493134486,3.89057952409636,37834.9803900202,0.0,1.0
1998-07-27,3.813,3.938,3.813,3.938,2000,3.70869493134486,3.83027554147287,3.70869493134486,3.83027554147287,2056.24893424023,0.0,1.0
1998-07-28,3.813,3.938,3.813,3.875,21000,3.70869493134486,3.83027554147287,3.70869493134486,3.76899891396835,21590.6138095224,0.0,1.0
1998-07-29,3.875,3.875,3.813,3.813,3100,3.76899891396835,3.76899891396835,3.70869493134486,3.70869493134486,3187.18584807235,0.0,1.0
1998-07-30,3.875,3.875,3.813,3.875,9500,3.76899891396835,3.76899891396835,3.70869493134486,3.76899891396835,9767.18243764109,0.0,1.0
1998-07-31,3.813,3.875,3.813,3.875,12300,3.70869493134486,3.76899891396835,3.70869493134486,3.76899891396835,12645.9309455774,0.0,1.0
1998-08-03,3.75,3.813,3.75,3.75,23500,3.64741830384034,3.70869493134486,3.64741830384034,3.64741830384034,24160.9249773227,0.0,1.0
1998-08-04,3.875,3.875,3.75,3.75,22000,3.76899891396835,3.76899891396835,3.64741830384034,3.64741830384034,22618.7382766425,0.0,1.0
1998-08-05,3.813,3.813,3.75,3.813,14500,3.70869493134486,3.70869493134486,3.64741830384034,3.70869493134486,14907.8047732416,0.0,1.0
1998-08-06,3.813,3.875,3.75,3.75,38400,3.70869493134486,3.76899891396835,3.64741830384034,3.64741830384034,39479.9795374124,0.0,1.0
1998-08-07,3.75,3.813,3.75,3.75,25000,3.64741830384034,3.70869493134486,3.64741830384034,3.64741830384034,25703.1116780029,0.0,1.0
1998-08-10,3.688,3.75,3.688,3.75,4100,3.58711432121684,3.64741830384034,3.58711432121684,3.64741830384034,4215.31031519248,0.0,1.0
1998-08-11,3.75,3.75,3.688,3.688,10400,3.64741830384034,3.64741830384034,3.58711432121684,3.58711432121684,10692.4944580492,0.0,1.0
1998-08-12,3.75,3.75,3.688,3.688,13300,3.64741830384034,3.64741830384034,3.58711432121684,3.58711432121684,13674.0554126975,0.0,1.0
1998-08-13,3.688,3.75,3.688,3.75,83400,3.58711432121684,3.64741830384034,3.58711432121684,3.64741830384034,85745.5805578177,0.0,1.0
1998-08-14,3.688,3.75,3.688,3.75,28100,3.58711432121684,3.64741830384034,3.58711432121684,3.64741830384034,28890.2975260753,0.0,1.0
1998-08-17,3.688,3.75,3.688,3.75,5400,3.58711432121684,3.64741830384034,3.58711432121684,3.64741830384034,5551.87212244863,0.0,1.0
1998-08-18,3.625,3.688,3.625,3.625,6200,3.52583769371233,3.58711432121684,3.52583769371233,3.52583769371233,6374.37169614471,0.0,1.0
1998-08-19,3.75,3.75,3.625,3.625,71300,3.64741830384034,3.64741830384034,3.52583769371233,3.52583769371233,73305.2745056641,0.0,1.0
1998-08-20,3.75,3.75,3.75,3.75,13100,3.64741830384034,3.64741830384034,3.64741830384034,3.64741830384034,13468.4305192735,0.0,1.0
1998-08-21,3.75,3.75,3.75,3.75,15400,3.64741830384034,3.64741830384034,3.64741830384034,3.64741830384034,15833.1167936498,0.0,1.0
1998-08-24,3.688,3.75,3.625,3.688,13000,3.58711432121684,3.64741830384034,3.52583769371233,3.58711432121684,13365.6180725615,0.0,1.0
1998-08-25,3.688,3.688,3.625,3.688,7000,3.58711432121684,3.58711432121684,3.52583769371233,3.58711432121684,7196.87126984081,0.0,1.0
1998-08-26,3.688,3.75,3.625,3.75,27100,3.58711432121684,3.64741830384034,3.52583769371233,3.64741830384034,27862.1730589551,0.0,1.0
1998-08-27,3.688,3.688,3.625,3.625,68200,3.58711432121684,3.58711432121684,3.52583769371233,3.52583769371233,70118.0886575919,0.0,1.0
1998-08-28,3.625,3.688,3.563,3.625,21800,3.52583769371233,3.58711432121684,3.46553371108883,3.52583769371233,22413.1133832185,0.0,1.0
1998-08-31,3.563,3.625,3.563,3.625,78200,3.46553371108883,3.52583769371233,3.46553371108883,3.52583769371233,80399.333328793,0.0,1.0
1998-09-01,3.688,3.75,3.625,3.625,59900,3.58711432121684,3.64741830384034,3.52583769371233,3.52583769371233,61584.6555804949,0.0,1.0
1998-09-02,3.75,3.813,3.625,3.75,24300,3.64741830384034,3.70869493134486,3.52583769371233,3.64741830384034,24983.4245510188,0.0,1.0
1998-09-03,3.813,3.875,3.563,3.625,73500,3.70869493134486,3.76899891396835,3.46553371108883,3.52583769371233,75567.1483333283,0.0,1.0
1998-09-04,3.875,3.875,3.813,3.875,20600,3.76899891396835,3.76899891396835,3.70869493134486,3.76899891396835,21179.3640226744,0.0,1.0
1998-09-08,3.75,3.875,3.688,3.875,29500,3.64741830384034,3.76899891396835,3.58711432121684,3.76899891396835,30329.6717800434,0.0,1.0
1998-09-09,3.75,3.75,3.75,3.75,2300,3.64741830384034,3.64741830384034,3.64741830384034,3.64741830384034,2364.68627437626,0.0,1.0
1998-09-10,4.0,4.063,3.813,3.813,149900,3.89057952409636,3.95185615160088,3.70869493134486,3.70869493134486,154115.857621305,0.0,1.0
1998-09-11,4.063,4.125,4.0,4.0,96900,3.95185615160088,4.01216013422437,3.89057952409636,3.89057952409636,99625.2608639391,0.0,1.0
1998-09-14,3.938,4.063,3.938,4.063,23800,3.83027554147287,3.95185615160088,3.83027554147287,3.95185615160088,24469.3623174587,0.0,1.0
1998-09-15,4.0,4.0,3.938,3.938,15200,3.89057952409636,3.89057952409636,3.83027554147287,3.83027554147287,15627.4919002257,0.0,1.0
1998-09-16,3.938,4.0,3.938,4.0,23100,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,23749.6751904746,0.0,1.0
1998-09-17,4.0,4.0,3.938,3.938,26000,3.89057952409636,3.89057952409636,3.83027554147287,3.83027554147287,26731.236145123,0.0,1.0
1998-09-18,3.938,4.0,3.938,4.0,11500,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,11823.4313718813,0.0,1.0
1998-09-21,3.938,4.0,3.938,4.0,8600,3.83027554147287,3.89057952409636,3.83027554147287,3.89057952409636,8841.87041723298,0.0,1.0
1998-09-22,4.0,4.0,3.938,4.0,14100,3.89057952409636,3.89057952409636,3.83027554147287,3.89057952409636,14496.5549863936,0.0,1.0
1998-09-23,3.875,4.0,3.875,4.0,24300,3.76899891396835,3.89057952409636,3.76899891396835,3.89057952409636,24983.4245510188,0.0,1.0
1998-09-24,4.125,4.125,4.0,4.0,52100,4.01216013422437,4.01216013422437,3.89057952409636,3.89057952409636,53565.284736958,0.0,1.0
1998-09-25,4.125,4.188,4.125,4.188,32500,4.01216013422437,4.07343676172889,4.01216013422437,4.07343676172889,33414.0451814037,0.0,1.0
1998-09-28,4.25,4.25,4.125,4.188,52800,4.13374074435238,4.13374074435238,4.01216013422437,4.07343676172889,54284.9718639421,0.0,1.0
1998-09-29,4.063,4.25,4.063,4.25,66800,3.95185615160088,4.13374074435238,3.95185615160088,4.13374074435238,68678.7144036236,0.0,1.0
1998-09-30,4.125,4.25,4.0,4.125,265900,4.01216013422437,4.13374074435238,3.89057952409636,4.01216013422437,273378.295807239,0.0,1.0
1998-10-01,4.25,4.313,4.125,4.188,81500,4.13374074435238,4.1950173718569,4.01216013422437,4.07343676172889,83792.1440702894,0.0,1.0
1998-10-02,4.188,4.25,4.188,4.25,19100,4.07343676172889,4.13374074435238,4.07343676172889,4.13374074435238,19637.1773219942,0.0,1.0
1998-10-05,4.25,4.25,4.188,4.188,26100,4.13374074435238,4.13374074435238,4.07343676172889,4.07343676172889,26834.048591835,0.0,1.0
1998-10-06,4.25,4.25,4.188,4.25,27100,4.13374074435238,4.13374074435238,4.07343676172889,4.13374074435238,27862.1730589551,0.0,1.0
1998-10-07,4.375,4.375,4.188,4.188,44100,4.25532135448039,4.25532135448039,4.07343676172889,4.07343676172889,45340.2889999971,0.0,1.0
1998-10-08,4.188,4.375,4.188,4.375,55800,4.07343676172889,4.25532135448039,4.07343676172889,4.25532135448039,57369.3452653024,0.0,1.0
1998-10-09,4.188,4.313,4.188,4.25,18800,4.07343676172889,4.1950173718569,4.07343676172889,4.13374074435238,19328.7399818582,0.0,1.0
1998-10-12,4.188,4.25,4.0,4.125,63200,4.07343676172889,4.13374074435238,3.89057952409636,4.01216013422437,64977.4663219912,0.0,1.0
1998-10-13,4.188,4.188,4.188,4.188,3000,4.07343676172889,4.07343676172889,4.07343676172889,4.07343676172889,3084.37340136034,0.0,1.0
1998-10-14,4.188,4.188,4.125,4.125,14300,4.07343676172889,4.07343676172889,4.01216013422437,4.01216013422437,14702.1798798176,0.0,1.0
1998-10-15,4.125,4.25,4.125,4.188,13800,4.01216013422437,4.13374074435238,4.01216013422437,4.07343676172889,14188.1176462576,0.0,1.0
1998-10-16,4.188,4.188,4.063,4.125,23500,4.07343676172889,4.07343676172889,3.95185615160088,4.01216013422437,24160.9249773227,0.0,1.0
1998-10-19,4.188,4.313,4.125,4.25,54600,4.07343676172889,4.1950173718569,4.01216013422437,4.13374074435238,56135.5959047583,0.0,1.0
1998-10-20,4.125,4.188,4.063,4.188,34400,4.01216013422437,4.07343676172889,3.95185615160088,4.07343676172889,35367.481668932,0.0,1.0
1998-10-21,4.063,4.063,4.063,4.063,2100,3.95185615160088,3.95185615160088,3.95185615160088,3.95185615160088,2159.06138095224,0.0,1.0
1998-10-22,4.063,4.063,4.063,4.063,24100,3.95185615160088,3.95185615160088,3.95185615160088,3.95185615160088,24777.7996575948,0.0,1.0
1998-10-23,4.063,4.125,4.0,4.0,5800,3.95185615160088,4.01216013422437,3.89057952409636,3.89057952409636,5963.12190929666,0.0,1.0
1998-10-26,4.0,4.0,4.0,4.0,1300,3.89057952409636,3.89057952409636,3.89057952409636,3.89057952409636,1336.56180725615,0.0,1.0
1998-10-27,4.125,4.188,4.063,4.125,12700,4.01216013422437,4.07343676172889,3.95185615160088,4.01216013422437,13057.1807324255,0.0,1.0
1998-10-28,4.125,4.125,4.0,4.0,15400,4.0184739601317,4.0184739601317,3.89670202194589,3.89670202194589,15808.2398020362,0.0064913988964621,1.0
1998-10-29,4.125,4.125,4.063,4.063,23500,4.0184739601317,4.0184739601317,3.95807507879154,3.95807507879154,24122.963334276,0.0,1.0
1998-10-30,4.188,4.188,4.0,4.063,51600,4.07984701697735,4.07984701697735,3.89670202194589,3.95807507879154,52967.8684276018,0.0,1.0
1998-11-02,4.063,4.188,4.063,4.188,16900,3.95807507879154,4.07984701697735,3.95807507879154,4.07984701697735,17348.0034191176,0.0,1.0
1998-11-03,4.063,4.063,4.0,4.063,58400,3.95807507879154,3.95807507879154,3.89670202194589,3.95807507879154,59948.130158371,0.0,1.0
1998-11-04,4.0,4.0,4.0,4.0,9900,3.89670202194589,3.89670202194589,3.89670202194589,3.89670202194589,10162.4398727376,0.0,1.0
1998-11-05,4.125,4.125,4.0,4.0,12300,4.0184739601317,4.0184739601317,3.89670202194589,3.89670202194589,12626.0616600679,0.0,1.0
1998-11-06,4.125,4.125,4.0,4.125,9700,4.0184739601317,4.0184739601317,3.89670202194589,4.0184739601317,9957.1380571267,0.0,1.0
1998-11-09,4.063,4.063,3.938,4.0,20100,3.95807507879154,3.95807507879154,3.83630314060573,3.89670202194589,20632.8324688914,0.0,1.0
1998-11-10,3.938,4.063,3.938,4.063,15200,3.83630314060573,3.95807507879154,3.83630314060573,3.95807507879154,15602.9379864253,0.0,1.0
1998-11-11,4.0,4.0,3.938,4.0,21000,3.89670202194589,3.89670202194589,3.83630314060573,3.89670202194589,21556.6906391403,0.0,1.0
1998-11-12,4.0,4.125,4.0,4.063,7500,3.89670202194589,4.0184739601317,3.89670202194589,3.95807507879154,7698.81808540725,0.0,1.0
1998-11-13,3.938,4.063,3.875,4.063,33400,3.83630314060573,3.95807507879154,3.77493008376008,3.95807507879154,34285.4032070136,0.0,1.0
1998-11-16,3.813,3.875,3.813,3.875,36400,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,37364.9304411765,0.0,1.0
1998-11-17,3.813,3.875,3.813,3.813,5800,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,5953.75265271494,0.0,1.0
1998-11-18,3.813,3.875,3.813,3.813,13600,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,13960.5234615385,0.0,1.0
1998-11-19,3.875,3.875,3.813,3.875,6700,3.77493008376008,3.77493008376008,3.71453120241992,3.77493008376008,6877.61082296381,0.0,1.0
1998-11-20,3.875,3.875,3.813,3.813,16100,3.77493008376008,3.77493008376008,3.71453120241992,3.71453120241992,16526.7961566742,0.0,1.0
1998-11-23,3.813,3.875,3.813,3.813,19400,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,19914.2761142534,0.0,1.0
1998-11-24,3.688,3.813,3.688,3.813,53600,3.59275926423411,3.71453120241992,3.59275926423411,3.71453120241992,55020.8865837105,0.0,1.0
1998-11-25,3.69,3.75,3.69,3.75,29000,3.59470761524509,3.65315814557427,3.59470761524509,3.65315814557427,29768.7632635746,0.0,1.0
1998-11-27,3.688,3.688,3.688,3.688,12300,3.59275926423411,3.59275926423411,3.59275926423411,3.59275926423411,12626.0616600679,0.0,1.0
1998-11-30,3.688,3.75,3.688,3.688,27900,3.59275926423411,3.65315814557427,3.59275926423411,3.59275926423411,28639.603277715,0.0,1.0
1998-12-01,3.75,3.75,3.688,3.688,21600,3.65315814557427,3.65315814557427,3.59275926423411,3.59275926423411,22172.5960859729,0.0,1.0
1998-12-02,3.75,3.75,3.75,3.75,21600,3.65315814557427,3.65315814557427,3.65315814557427,3.65315814557427,22172.5960859729,0.0,1.0
1998-12-03,3.625,3.688,3.625,3.688,90300,3.53138620738846,3.59275926423411,3.53138620738846,3.59275926423411,92693.7697483033,0.0,1.0
1998-12-04,3.625,3.625,3.625,3.625,21700,3.53138620738846,3.53138620738846,3.53138620738846,3.53138620738846,22275.2469937783,0.0,1.0
1998-12-07,3.625,3.688,3.625,3.625,22100,3.53138620738846,3.59275926423411,3.53138620738846,3.53138620738846,22685.850625,0.0,1.0
1998-12-08,3.563,3.75,3.563,3.688,192100,3.4709873260483,3.65315814557427,3.4709873260483,3.59275926423411,197192.393894231,0.0,1.0
1998-12-09,3.5,3.688,3.5,3.563,68200,3.40961426920266,3.59275926423411,3.40961426920266,3.4709873260483,70007.9191233031,0.0,1.0
1998-12-10,3.625,3.625,3.5,3.5,25000,3.53138620738846,3.53138620738846,3.40961426920266,3.40961426920266,25662.7269513575,0.0,1.0
1998-12-11,3.5,3.625,3.5,3.625,30500,3.40961426920266,3.53138620738846,3.40961426920266,3.53138620738846,31308.5268806561,0.0,1.0
1998-12-14,3.563,3.625,3.5,3.563,45800,3.4709873260483,3.53138620738846,3.40961426920266,3.4709873260483,47014.1157748869,0.0,1.0
1998-12-15,3.625,3.688,3.5,3.688,63500,3.53138620738846,3.59275926423411,3.40961426920266,3.59275926423411,65183.3264564481,0.0,1.0
1998-12-16,3.688,3.75,3.688,3.75,28200,3.59275926423411,3.65315814557427,3.59275926423411,3.65315814557427,28947.5560011312,0.0,1.0
1998-12-17,3.563,3.75,3.563,3.75,20500,3.4709873260483,3.65315814557427,3.4709873260483,3.65315814557427,21043.4361001132,0.0,1.0
1998-12-18,3.563,3.563,3.563,3.563,2200,3.4709873260483,3.4709873260483,3.4709873260483,3.4709873260483,2258.31997171946,0.0,1.0
1998-12-21,3.5,3.563,3.5,3.5,100500,3.40961426920266,3.4709873260483,3.40961426920266,3.40961426920266,103164.162344457,0.0,1.0
1998-12-22,3.5,3.563,3.5,3.563,48800,3.40961426920266,3.4709873260483,3.40961426920266,3.4709873260483,50093.6430090497,0.0,1.0
1998-12-23,3.563,3.563,3.5,3.563,23100,3.4709873260483,3.4709873260483,3.40961426920266,3.4709873260483,23712.3597030543,0.0,1.0
1998-12-24,3.5,3.563,3.5,3.563,13200,3.40961426920266,3.4709873260483,3.40961426920266,3.4709873260483,13549.9198303167,0.0,1.0
1998-12-28,3.438,3.5,3.438,3.5,60700,3.34921538786249,3.40961426920266,3.34921538786249,3.40961426920266,62309.101037896,0.0,1.0
1998-12-29,3.438,3.563,3.438,3.5,77000,3.34921538786249,3.4709873260483,3.34921538786249,3.40961426920266,79041.1990101811,0.0,1.0
1998-12-30,3.438,3.5,3.375,3.438,85100,3.34921538786249,3.40961426920266,3.28784233101685,3.34921538786249,87355.922542421,0.0,1.0
1998-12-31,3.438,3.5,3.438,3.438,42800,3.34921538786249,3.40961426920266,3.34921538786249,3.34921538786249,43934.588540724,0.0,1.0
1999-01-04,3.375,3.5,3.375,3.5,17700,3.28784233101685,3.40961426920266,3.28784233101685,3.40961426920266,18169.2106815611,0.0,1.0
1999-01-05,3.438,3.5,3.375,3.438,38900,3.34921538786249,3.40961426920266,3.28784233101685,3.34921538786249,39931.2031363123,0.0,1.0
1999-01-06,3.5,3.5,3.438,3.438,8900,3.40961426920266,3.40961426920266,3.34921538786249,3.34921538786249,9135.93079468325,0.0,1.0
1999-01-07,3.625,3.625,3.5,3.5,84000,3.53138620738846,3.53138620738846,3.40961426920266,3.40961426920266,86226.7625565612,0.0,1.0
1999-01-08,3.625,3.625,3.563,3.625,12900,3.53138620738846,3.53138620738846,3.4709873260483,3.53138620738846,13241.9671069005,0.0,1.0
1999-01-11,3.688,3.75,3.625,3.625,53900,3.59275926423411,3.65315814557427,3.53138620738846,3.53138620738846,55328.8393071267,0.0,1.0
1999-01-12,3.625,3.688,3.5,3.625,93100,3.53138620738846,3.59275926423411,3.40961426920266,3.53138620738846,95567.9951668554,0.0,1.0
1999-01-13,3.688,3.688,3.625,3.625,41300,3.59275926423411,3.59275926423411,3.53138620738846,3.53138620738846,42394.8249236426,0.0,1.0
1999-01-14,3.688,3.688,3.625,3.688,18800,3.59275926423411,3.59275926423411,3.53138620738846,3.59275926423411,19298.3706674208,0.0,1.0
1999-01-15,3.75,3.75,3.625,3.688,31900,3.65315814557427,3.65315814557427,3.53138620738846,3.59275926423411,32745.6395899322,0.0,1.0
1999-01-19,3.75,3.813,3.688,3.75,69500,3.65315814557427,3.71453120241992,3.59275926423411,3.65315814557427,71342.3809247739,0.0,1.0
1999-01-20,3.813,3.813,3.75,3.813,49200,3.71453120241992,3.71453120241992,3.65315814557427,3.71453120241992,50504.2466402715,0.0,1.0
1999-01-21,3.938,3.938,3.813,3.875,118100,3.83630314060573,3.83630314060573,3.71453120241992,3.77493008376008,121230.722118213,0.0,1.0
1999-01-22,3.938,3.938,3.875,3.875,51800,3.83630314060573,3.83630314060573,3.77493008376008,3.77493008376008,53173.1702432127,0.0,1.0
1999-01-25,3.938,4.0,3.875,4.0,51900,3.83630314060573,3.89670202194589,3.77493008376008,3.89670202194589,53275.8211510181,0.0,1.0
1999-01-26,3.813,3.938,3.75,3.938,51900,3.71453120241992,3.83630314060573,3.65315814557427,3.83630314060573,53275.8211510181,0.0,1.0
1999-01-27,3.813,3.875,3.813,3.875,39200,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,40239.1558597285,0.0,1.0
1999-01-28,3.813,3.875,3.75,3.75,30600,3.71453120241992,3.77493008376008,3.65315814557427,3.65315814557427,31411.1777884616,0.0,1.0
1999-01-29,3.688,3.813,3.688,3.75,61000,3.59275926423411,3.71453120241992,3.59275926423411,3.65315814557427,62617.0537613123,0.0,1.0
1999-02-01,3.75,3.75,3.688,3.688,29200,3.65315814557427,3.65315814557427,3.59275926423411,3.59275926423411,29974.0650791856,0.0,1.0
1999-02-02,3.75,3.75,3.625,3.75,30000,3.65315814557427,3.65315814557427,3.53138620738846,3.65315814557427,30795.272341629,0.0,1.0
1999-02-03,3.688,3.75,3.688,3.75,20900,3.59275926423411,3.65315814557427,3.59275926423411,3.65315814557427,21454.0397313349,0.0,1.0
1999-02-04,3.813,3.813,3.688,3.688,16300,3.71453120241992,3.71453120241992,3.59275926423411,3.59275926423411,16732.0979722851,0.0,1.0
1999-02-05,3.75,3.813,3.688,3.75,23900,3.65315814557427,3.71453120241992,3.59275926423411,3.65315814557427,24533.5669654978,0.0,1.0
1999-02-08,3.813,3.813,3.625,3.625,37800,3.71453120241992,3.71453120241992,3.53138620738846,3.53138620738846,38802.0431504525,0.0,1.0
1999-02-09,3.688,3.813,3.688,3.75,26900,3.59275926423411,3.71453120241992,3.59275926423411,3.65315814557427,27613.0941996607,0.0,1.0
1999-02-10,3.813,3.875,3.813,3.813,168700,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,173172.08146776,0.0,1.0
1999-02-11,3.813,3.813,3.75,3.813,11000,3.71453120241992,3.71453120241992,3.65315814557427,3.71453120241992,11291.5998585973,0.0,1.0
1999-02-12,3.688,3.75,3.688,3.75,47600,3.59275926423411,3.65315814557427,3.59275926423411,3.65315814557427,48861.8321153847,0.0,1.0
1999-02-16,3.688,3.75,3.625,3.75,21100,3.59275926423411,3.65315814557427,3.53138620738846,3.65315814557427,21659.3415469457,0.0,1.0
1999-02-17,3.75,3.75,3.625,3.625,14400,3.65315814557427,3.65315814557427,3.53138620738846,3.53138620738846,14781.7307239819,0.0,1.0
1999-02-18,3.688,3.75,3.688,3.688,18500,3.59275926423411,3.65315814557427,3.59275926423411,3.59275926423411,18990.4179440045,0.0,1.0
1999-02-19,3.688,3.688,3.688,3.688,2700,3.59275926423411,3.59275926423411,3.59275926423411,3.59275926423411,2771.57451074661,0.0,1.0
1999-02-22,3.688,3.75,3.688,3.688,16000,3.59275926423411,3.65315814557427,3.59275926423411,3.59275926423411,16424.1452488688,0.0,1.0
1999-02-23,3.75,3.813,3.688,3.688,47400,3.65315814557427,3.71453120241992,3.59275926423411,3.59275926423411,48656.5302997738,0.0,1.0
1999-02-24,3.875,3.875,3.75,3.813,37400,3.77493008376008,3.77493008376008,3.65315814557427,3.71453120241992,38391.4395192308,0.0,1.0
1999-02-25,3.938,3.938,3.813,3.875,74100,3.83630314060573,3.83630314060573,3.71453120241992,3.77493008376008,76064.3226838236,0.0,1.0
1999-02-26,3.875,3.938,3.875,3.875,27600,3.77493008376008,3.83630314060573,3.77493008376008,3.77493008376008,28331.6505542987,0.0,1.0
1999-03-01,3.813,3.938,3.813,3.938,44000,3.71453120241992,3.83630314060573,3.71453120241992,3.83630314060573,45166.3994343892,0.0,1.0
1999-03-02,3.938,3.938,3.813,3.813,55800,3.83630314060573,3.83630314060573,3.71453120241992,3.71453120241992,57279.2065554299,0.0,1.0
1999-03-03,3.75,3.938,3.75,3.938,67900,3.65315814557427,3.83630314060573,3.65315814557427,3.83630314060573,69699.966399887,0.0,1.0
1999-03-04,3.938,3.938,3.75,3.813,66900,3.83630314060573,3.83630314060573,3.65315814557427,3.71453120241992,68673.4573218326,0.0,1.0
1999-03-05,3.875,3.875,3.813,3.813,7700,3.77493008376008,3.77493008376008,3.71453120241992,3.71453120241992,7904.11990101811,0.0,1.0
1999-03-08,3.875,3.938,3.813,3.938,15000,3.77493008376008,3.83630314060573,3.71453120241992,3.83630314060573,15397.6361708145,0.0,1.0
1999-03-09,3.938,3.938,3.813,3.938,72200,3.83630314060573,3.83630314060573,3.71453120241992,3.83630314060573,74113.9554355204,0.0,1.0
1999-03-10,3.938,4.0,3.875,3.875,18200,3.83630314060573,3.89670202194589,3.77493008376008,3.77493008376008,18682.4652205882,0.0,1.0
1999-03-11,3.938,3.938,3.875,3.938,24500,3.83630314060573,3.83630314060573,3.77493008376008,3.83630314060573,25149.4724123303,0.0,1.0
1999-03-12,4.0,4.063,3.875,3.938,163700,3.89670202194589,3.95807507879154,3.77493008376008,3.83630314060573,168039.536077489,0.0,1.0
1999-03-15,3.938,4.063,3.875,4.063,112800,3.83630314060573,3.95807507879154,3.77493008376008,3.95807507879154,115790.224004525,0.0,1.0
1999-03-16,3.813,4.0,3.813,4.0,43900,3.71453120241992,3.89670202194589,3.71453120241992,3.89670202194589,45063.7485265837,0.0,1.0
1999-03-17,3.938,3.938,3.813,3.938,62800,3.83630314060573,3.83630314060573,3.71453120241992,3.83630314060573,64464.77010181,0.0,1.0
1999-03-18,4.0,4.0,3.875,3.938,54200,3.89670202194589,3.89670202194589,3.77493008376008,3.83630314060573,55636.792030543,0.0,1.0
1999-03-19,3.875,3.938,3.813,3.938,53300,3.77493008376008,3.83630314060573,3.71453120241992,3.83630314060573,54712.9338602942,0.0,1.0
1999-03-22,3.938,3.938,3.875,3.938,36100,3.83630314060573,3.83630314060573,3.77493008376008,3.83630314060573,37056.9777177602,0.0,1.0
1999-03-23,4.0,4.0,3.938,4.0,60300,3.89670202194589,3.89670202194589,3.83630314060573,3.89670202194589,61898.4974066743,0.0,1.0
1999-03-24,4.063,4.125,4.0,4.063,86500,3.95807507879154,4.0184739601317,3.89670202194589,3.95807507879154,88793.0352516968,0.0,1.0
1999-03-25,4.0,4.063,3.938,4.0,49100,3.89670202194589,3.95807507879154,3.83630314060573,3.89670202194589,50401.5957324661,0.0,1.0
1999-03-26,4.125,4.125,3.938,4.063,87000,4.0184739601317,4.0184739601317,3.83630314060573,3.95807507879154,89306.289790724,0.0,1.0
1999-03-29,4.0,4.125,4.0,4.063,102000,3.89670202194589,4.0184739601317,3.89670202194589,3.95807507879154,104703.925961539,0.0,1.0
1999-03-30,4.0,4.063,4.0,4.063,34500,3.89670202194589,3.95807507879154,3.89670202194589,3.95807507879154,35414.5631928733,0.0,1.0
1999-03-31,4.063,4.063,3.938,4.0,21200,3.95807507879154,3.95807507879154,3.83630314060573,3.89670202194589,21761.9924547511,0.0,1.0
1999-04-01,3.938,4.063,3.938,4.063,46500,3.83630314060573,3.95807507879154,3.83630314060573,3.95807507879154,47732.6721295249,0.0,1.0
1999-04-05,4.0,4.063,4.0,4.0,64000,3.89670202194589,3.95807507879154,3.89670202194589,3.89670202194589,65696.5809954752,0.0,1.0
1999-04-06,3.938,4.0,3.938,4.0,26200,3.83630314060573,3.89670202194589,3.83630314060573,3.89670202194589,26894.5378450226,0.0,1.0
1999-04-07,3.938,4.0,3.938,3.938,25500,3.83630314060573,3.89670202194589,3.83630314060573,3.83630314060573,26175.9814903846,0.0,1.0
1999-04-08,4.0,4.063,3.938,4.0,53200,3.89670202194589,3.95807507879154,3.83630314060573,3.89670202194589,54610.2829524887,0.0,1.0
1999-04-09,4.0,4.063,4.0,4.0,72500,3.89670202194589,3.95807507879154,3.89670202194589,3.89670202194589,74421.9081589367,0.0,1.0
1999-04-12,3.938,4.0,3.938,4.0,13300,3.83630314060573,3.89670202194589,3.83630314060573,3.89670202194589,13652.5707381222,0.0,1.0
1999-04-13,4.0,4.0,3.938,4.0,31900,3.89670202194589,3.89670202194589,3.83630314060573,3.89670202194589,32745.6395899322,0.0,1.0
1999-04-14,3.938,4.0,3.938,4.0,41200,3.83630314060573,3.89670202194589,3.83630314060573,3.89670202194589,42292.1740158371,0.0,1.0
1999-04-15,3.938,4.0,3.875,3.938,20000,3.83630314060573,3.89670202194589,3.77493008376008,3.83630314060573,20530.181561086,0.0,1.0
1999-04-16,3.938,3.938,3.875,3.938,21900,3.83630314060573,3.83630314060573,3.77493008376008,3.83630314060573,22480.5488093892,0.0,1.0
1999-04-19,4.0,4.0,3.938,3.938,33900,3.89670202194589,3.89670202194589,3.83630314060573,3.83630314060573,34798.6577460407,0.0,1.0
1999-04-20,3.875,3.938,3.875,3.938,16000,3.77493008376008,3.83630314060573,3.77493008376008,3.83630314060573,16424.1452488688,0.0,1.0
1999-04-21,3.875,3.938,3.875,3.875,10800,3.77493008376008,3.83630314060573,3.77493008376008,3.77493008376008,11086.2980429864,0.0,1.0
1999-04-22,3.938,3.938,3.875,3.875,57700,3.83630314060573,3.83630314060573,3.77493008376008,3.77493008376008,59229.5738037331,0.0,1.0
1999-04-23,3.875,3.938,3.875,3.875,35000,3.77493008376008,3.83630314060573,3.77493008376008,3.77493008376008,35927.8177319005,0.0,1.0
1999-04-26,3.938,3.938,3.875,3.875,9800,3.83630314060573,3.83630314060573,3.77493008376008,3.77493008376008,10059.7889649321,0.0,1.0
1999-04-27,3.875,3.938,3.875,3.938,30800,3.77493008376008,3.83630314060573,3.77493008376008,3.83630314060573,31616.4796040724,0.0,1.0
1999-04-28,3.813,3.875,3.813,3.875,57800,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,59332.2247115385,0.0,1.0
1999-04-29,3.938,3.938,3.813,3.813,31200,3.83630314060573,3.83630314060573,3.71453120241992,3.71453120241992,32027.0832352941,0.0,1.0
1999-04-30,3.938,4.0,3.875,3.938,36800,3.83630314060573,3.89670202194589,3.77493008376008,3.83630314060573,37775.5340723982,0.0,1.0
1999-05-03,3.938,4.0,3.875,3.938,25400,3.83630314060573,3.89670202194589,3.77493008376008,3.83630314060573,26073.3305825792,0.0,1.0
1999-05-04,3.938,3.938,3.813,3.813,28700,3.83630314060573,3.83630314060573,3.71453120241992,3.71453120241992,29460.8105401584,0.0,1.0
1999-05-05,3.875,4.0,3.813,3.938,48100,3.77493008376008,3.89670202194589,3.71453120241992,3.83630314060573,49375.0866544118,0.0,1.0
1999-05-06,3.938,3.938,3.75,3.875,34000,3.83630314060573,3.83630314060573,3.65315814557427,3.77493008376008,34901.3086538462,0.0,1.0
1999-05-07,3.875,3.938,3.813,3.938,23300,3.77493008376008,3.83630314060573,3.71453120241992,3.83630314060573,23917.6615186652,0.0,1.0
1999-05-10,3.813,3.875,3.813,3.813,28100,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,28844.9050933258,0.0,1.0
1999-05-11,3.75,3.875,3.75,3.813,19900,3.65315814557427,3.77493008376008,3.65315814557427,3.71453120241992,20427.5306532806,0.0,1.0
1999-05-12,3.938,3.938,3.75,3.75,37200,3.83630314060573,3.83630314060573,3.65315814557427,3.65315814557427,38186.1377036199,0.0,1.0
1999-05-13,3.875,3.938,3.813,3.938,65700,3.77493008376008,3.83630314060573,3.71453120241992,3.83630314060573,67441.6464281675,0.0,1.0
1999-05-14,3.875,3.875,3.813,3.813,14000,3.77493008376008,3.77493008376008,3.71453120241992,3.71453120241992,14371.1270927602,0.0,1.0
1999-05-17,3.875,3.875,3.813,3.813,31300,3.77493008376008,3.77493008376008,3.71453120241992,3.71453120241992,32129.7341430996,0.0,1.0
1999-05-18,3.813,3.875,3.813,3.813,19900,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,20427.5306532806,0.0,1.0
1999-05-19,3.813,3.875,3.813,3.875,33400,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,34285.4032070136,0.0,1.0
1999-05-20,3.813,3.938,3.813,3.938,23300,3.71453120241992,3.83630314060573,3.71453120241992,3.83630314060573,23917.6615186652,0.0,1.0
1999-05-21,3.75,3.875,3.75,3.75,26400,3.65315814557427,3.77493008376008,3.65315814557427,3.65315814557427,27099.8396606335,0.0,1.0
1999-05-24,3.813,3.875,3.813,3.813,27700,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,28434.3014621041,0.0,1.0
1999-05-25,3.813,3.875,3.813,3.813,37900,3.71453120241992,3.77493008376008,3.71453120241992,3.71453120241992,38904.6940582579,0.0,1.0
1999-05-26,3.813,3.938,3.813,3.813,90500,3.71453120241992,3.83630314060573,3.71453120241992,3.71453120241992,92899.0715639141,0.0,1.0
1999-05-27,3.75,3.813,3.75,3.813,37300,3.65315814557427,3.71453120241992,3.65315814557427,3.71453120241992,38288.7886114254,0.0,1.0
1999-05-28,3.875,3.875,3.75,3.75,20300,3.77493008376008,3.77493008376008,3.65315814557427,3.65315814557427,20838.1342845023,0.0,1.0
1999-06-01,3.813,3.813,3.75,3.75,40600,3.71453120241992,3.71453120241992,3.65315814557427,3.65315814557427,41676.2685690046,0.0,1.0
1999-06-02,3.75,3.875,3.688,3.75,21900,3.65315814557427,3.77493008376008,3.59275926423411,3.65315814557427,22480.5488093892,0.0,1.0
1999-06-03,3.75,3.75,3.75,3.75,0,3.65315814557427,3.65315814557427,3.65315814557427,3.65315814557427,0,0.0,1.0
1999-06-04,3.75,3.75,3.688,3.75,16100,3.65315814557427,3.65315814557427,3.59275926423411,3.65315814557427,16526.7961566742,0.0,1.0
1999-06-07,3.688,3.75,3.688,3.75,17900,3.59275926423411,3.65315814557427,3.59275926423411,3.65315814557427,18374.512497172,0.0,1.0
1999-06-08,3.688,3.75,3.625,3.688,30300,3.59275926423411,3.65315814557427,3.53138620738846,3.59275926423411,31103.2250650453,0.0,1.0
1999-06-09,3.625,3.688,3.563,3.625,50800,3.53138620738846,3.59275926423411,3.4709873260483,3.53138620738846,52146.6611651585,0.0,1.0
1999-06-10,3.625,3.75,3.563,3.563,77600,3.53138620738846,3.65315814557427,3.4709873260483,3.4709873260483,79657.1044570137,0.0,1.0
1999-06-11,3.625,3.75,3.625,3.688,19000,3.53138620738846,3.65315814557427,3.53138620738846,3.59275926423411,19503.6724830317,0.0,1.0
1999-06-14,3.563,3.688,3.563,3.625,53700,3.4709873260483,3.59275926423411,3.4709873260483,3.53138620738846,55123.5374915159,0.0,1.0
1999-06-15,3.563,3.625,3.563,3.563,17400,3.4709873260483,3.53138620738846,3.4709873260483,3.4709873260483,17861.2579581448,0.0,1.0
1999-06-16,3.563,3.625,3.563,3.625,39500,3.4709873260483,3.53138620738846,3.4709873260483,3.53138620738846,40547.1085831449,0.0,1.0
1999-06-17,3.688,3.688,3.625,3.625,36400,3.59275926423411,3.59275926423411,3.53138620738846,3.53138620738846,37364.9304411765,0.0,1.0
1999-06-18,3.75,3.75,3.688,3.688,5900,3.65315814557427,3.65315814557427,3.59275926423411,3.59275926423411,6056.40356052037,0.0,1.0
1999-06-21,3.688,3.688,3.625,3.625,15400,3.59275926423411,3.59275926423411,3.53138620738846,3.53138620738846,15808.2398020362,0.0,1.0
1999-06-22,3.625,3.625,3.563,3.625,15400,3.53138620738846,3.53138620738846,3.4709873260483,3.53138620738846,15808.2398020362,0.0,1.0
1999-06-23,3.625,3.688,3.563,3.688,25600,3.53138620738846,3.59275926423411,3.4709873260483,3.59275926423411,26278.6323981901,0.0,1.0
1999-06-24,3.688,3.688,3.625,3.625,31300,3.59275926423411,3.59275926423411,3.53138620738846,3.53138620738846,32129.7341430996,0.0,1.0
1999-06-25,3.688,3.688,3.625,3.688,18600,3.59275926423411,3.59275926423411,3.53138620738846,3.59275926423411,19093.06885181,0.0,1.0
1999-06-28,3.75,3.75,3.563,3.625,33600,3.65315814557427,3.65315814557427,3.4709873260483,3.53138620738846,34490.7050226245,0.0,1.0
1999-06-29,3.688,3.75,3.625,3.75,27600,3.59275926423411,3.65315814557427,3.53138620738846,3.65315814557427,28331.6505542987,0.0,1.0
1999-06-30,3.75,3.75,3.688,3.688,17300,3.65315814557427,3.65315814557427,3.59275926423411,3.59275926423411,17758.6070503394,0.0,1.0
1999-07-01,3.813,3.813,3.688,3.688,30600,3.71453120241992,3.71453120241992,3.59275926423411,3.59275926423411,31411.1777884616,0.0,1.0
1999-07-02,3.75,3.813,3.688,3.813,14600,3.65315814557427,3.71453120241992,3.59275926423411,3.71453120241992,14987.0325395928,0.0,1.0
1999-07-06,3.625,3.75,3.625,3.75,40700,3.53138620738846,3.65315814557427,3.53138620738846,3.65315814557427,41778.91947681,0.0,1.0
1999-07-07,3.563,3.688,3.563,3.625,27300,3.4709873260483,3.59275926423411,3.4709873260483,3.53138620738846,28023.6978308824,0.0,1.0
1999-07-08,3.563,3.625,3.563,3.625,19900,3.4709873260483,3.53138620738846,3.4709873260483,3.53138620738846,20427.5306532806,0.0,1.0
1999-07-09,3.563,3.688,3.563,3.563,58600,3.4709873260483,3.59275926423411,3.4709873260483,3.4709873260483,60153.431973982,0.0,1.0
1999-07-12,3.625,3.688,3.563,3.563,56000,3.53138620738846,3.59275926423411,3.4709873260483,3.4709873260483,57484.5083710408,0.0,1.0
1999-07-13,3.563,3.688,3.563,3.688,13500,3.4709873260483,3.59275926423411,3.4709873260483,3.59275926423411,13857.8725537331,0.0,1.0
1999-07-14,3.563,3.625,3.5,3.625,32300,3.4709873260483,3.53138620738846,3.40961426920266,3.53138620738846,33156.2432211539,0.0,1.0
1999-07-15,3.5,3.625,3.5,3.5,77800,3.40961426920266,3.53138620738846,3.40961426920266,3.40961426920266,79862.4062726244,0.0,1.0
1999-07-16,3.438,3.563,3.438,3.563,14600,3.34921538786249,3.4709873260483,3.34921538786249,3.4709873260483,14987.0325395928,0.0,1.0
1999-07-19,3.438,3.5,3.438,3.438,46200,3.34921538786249,3.40961426920266,3.34921538786249,3.34921538786249,47424.7194061087,0.0,1.0
1999-07-20,3.5,3.5,3.375,3.438,63300,3.40961426920266,3.40961426920266,3.28784233101685,3.34921538786249,64978.024640837,0.0,1.0
1999-07-21,3.625,3.625,3.563,3.563,68400,3.53138620738846,3.53138620738846,3.4709873260483,3.4709873260483,70213.2209389141,0.0,1.0
1999-07-22,3.625,3.625,3.625,3.625,16100,3.53138620738846,3.53138620738846,3.53138620738846,3.53138620738846,16526.7961566742,0.0,1.0
1999-07-23,3.563,3.625,3.5,3.5,42700,3.4709873260483,3.53138620738846,3.40961426920266,3.40961426920266,43831.9376329186,0.0,1.0
1999-07-26,3.625,3.625,3.563,3.563,3900,3.53138620738846,3.53138620738846,3.4709873260483,3.4709873260483,4003.38540441177,0.0,1.0
1999-07-27,3.625,3.625,3.5,3.563,15200,3.53138620738846,3.53138620738846,3.40961426920266,3.4709873260483,15602.9379864254,0.0,1.0
1999-07-28,3.625,3.625,3.563,3.563,11500,3.53138620738846,3.53138620738846,3.4709873260483,3.4709873260483,11804.8543976245,0.0,1.0
1999-07-29,3.75,3.75,3.625,3.625,50600,3.65315814557427,3.65315814557427,3.53138620738846,3.53138620738846,51941.3593495476,0.0,1.0
1999-07-30,3.688,3.688,3.563,3.688,24800,3.59275926423411,3.59275926423411,3.4709873260483,3.59275926423411,25457.4251357466,0.0,1.0
1999-08-02,3.688,3.688,3.625,3.625,7400,3.59275926423411,3.59275926423411,3.53138620738846,3.53138620738846,7596.16717760182,0.0,1.0
1999-08-03,3.75,3.75,3.625,3.625,15500,3.65315814557427,3.65315814557427,3.53138620738846,3.53138620738846,15910.8907098417,0.0,1.0
1999-08-04,3.75,3.75,3.688,3.688,7100,3.65315814557427,3.65315814557427,3.59275926423411,3.59275926423411,7288.21445418553,0.0,1.0
1999-08-05,3.813,3.813,3.75,3.75,5000,3.71453120241992,3.71453120241992,3.65315814557427,3.65315814557427,5132.5453902715,0.0,1.0
1999-08-06,3.688,3.813,3.688,3.75,20600,3.59275926423411,3.71453120241992,3.59275926423411,3.65315814557427,21146.0870079186,0.0,1.0
1999-08-09,3.813,3.813,3.688,3.75,19100,3.71453120241992,3.71453120241992,3.59275926423411,3.65315814557427,19606.3233908371,0.0,1.0
1999-08-10,3.813,3.813,3.75,3.813,12600,3.71453120241992,3.71453120241992,3.65315814557427,3.71453120241992,12934.0143834842,0.0,1.0
1999-08-11,3.875,3.875,3.75,3.813,21600,3.77493008376008,3.77493008376008,3.65315814557427,3.71453120241992,22172.5960859729,0.0,1.0
1999-08-12,3.813,3.875,3.813,3.875,21700,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,22275.2469937783,0.0,1.0
1999-08-13,3.875,3.938,3.875,3.875,37200,3.77493008376008,3.83630314060573,3.77493008376008,3.77493008376008,38186.1377036199,0.0,1.0
1999-08-16,3.813,3.938,3.75,3.938,12600,3.71453120241992,3.83630314060573,3.65315814557427,3.83630314060573,12934.0143834842,0.0,1.0
1999-08-17,3.813,3.813,3.75,3.75,10500,3.71453120241992,3.71453120241992,3.65315814557427,3.65315814557427,10778.3453195701,0.0,1.0
1999-08-18,3.813,3.938,3.813,3.875,14000,3.71453120241992,3.83630314060573,3.71453120241992,3.77493008376008,14371.1270927602,0.0,1.0
1999-08-19,3.875,3.938,3.813,3.813,5400,3.77493008376008,3.83630314060573,3.71453120241992,3.71453120241992,5543.14902149322,0.0,1.0
1999-08-20,3.875,3.938,3.813,3.938,37900,3.77493008376008,3.83630314060573,3.71453120241992,3.83630314060573,38904.694058258,0.0,1.0
1999-08-23,3.813,3.938,3.75,3.938,64600,3.71453120241992,3.83630314060573,3.65315814557427,3.83630314060573,66312.4864423077,0.0,1.0
1999-08-24,3.75,3.813,3.688,3.75,7000,3.65315814557427,3.71453120241992,3.59275926423411,3.65315814557427,7185.5635463801,0.0,1.0
1999-08-25,3.688,3.75,3.688,3.688,13700,3.59275926423411,3.65315814557427,3.59275926423411,3.59275926423411,14063.1743693439,0.0,1.0
1999-08-26,3.75,3.75,3.688,3.75,15200,3.65315814557427,3.65315814557427,3.59275926423411,3.65315814557427,15602.9379864254,0.0,1.0
1999-08-27,3.75,3.75,3.75,3.75,3800,3.65315814557427,3.65315814557427,3.65315814557427,3.65315814557427,3900.73449660634,0.0,1.0
1999-08-30,3.625,3.688,3.625,3.688,10600,3.53138620738846,3.59275926423411,3.53138620738846,3.59275926423411,10880.9962273756,0.0,1.0
1999-08-31,3.75,3.75,3.688,3.75,8000,3.65315814557427,3.65315814557427,3.59275926423411,3.65315814557427,8212.0726244344,0.0,1.0
1999-09-01,3.813,3.813,3.625,3.75,21400,3.71453120241992,3.71453120241992,3.53138620738846,3.65315814557427,21967.294270362,0.0,1.0
1999-09-02,3.813,3.875,3.813,3.875,17600,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,18066.5597737557,0.0,1.0
1999-09-03,3.875,3.875,3.75,3.75,15700,3.77493008376008,3.77493008376008,3.65315814557427,3.65315814557427,16116.1925254525,0.0,1.0
1999-09-07,3.875,3.875,3.813,3.875,8200,3.77493008376008,3.77493008376008,3.71453120241992,3.77493008376008,8417.37444004526,0.0,1.0
1999-09-08,3.938,3.938,3.813,3.875,45400,3.83630314060573,3.83630314060573,3.71453120241992,3.77493008376008,46603.5121436652,0.0,1.0
1999-09-09,4.0,4.0,3.875,3.875,13300,3.89670202194589,3.89670202194589,3.77493008376008,3.77493008376008,13652.5707381222,0.0,1.0
1999-09-10,3.875,3.938,3.875,3.875,11400,3.77493008376008,3.83630314060573,3.77493008376008,3.77493008376008,11702.203489819,0.0,1.0
1999-09-13,3.875,3.938,3.875,3.938,18300,3.77493008376008,3.83630314060573,3.77493008376008,3.83630314060573,18785.1161283937,0.0,1.0
1999-09-14,3.875,3.938,3.813,3.875,25100,3.77493008376008,3.83630314060573,3.71453120241992,3.77493008376008,25765.3778591629,0.0,1.0
1999-09-15,3.813,3.875,3.813,3.875,10200,3.71453120241992,3.77493008376008,3.71453120241992,3.77493008376008,10470.3925961539,0.0,1.0
1999-09-16,3.75,3.813,3.75,3.75,17500,3.65315814557427,3.71453120241992,3.65315814557427,3.65315814557427,17963.9088659503,0.0,1.0
1999-09-17,3.75,3.813,3.75,3.75,9200,3.65315814557427,3.71453120241992,3.65315814557427,3.65315814557427,9443.88351809956,0.0,1.0
1999-09-20,3.75,3.75,3.75,3.75,6200,3.65315814557427,3.65315814557427,3.65315814557427,3.65315814557427,6364.35628393666,0.0,1.0
1999-09-21,3.938,3.938,3.75,3.75,39200,3.83630314060573,3.83630314060573,3.65315814557427,3.65315814557427,40239.1558597285,0.0,1.0
1999-09-22,4.0,4.0,3.875,3.938,34900,3.89670202194589,3.89670202194589,3.77493008376008,3.83630314060573,35825.166824095,0.0,1.0
1999-09-23,3.938,4.0,3.938,4.0,11400,3.83630314060573,3.89670202194589,3.83630314060573,3.89670202194589,11702.203489819,0.0,1.0
1999-09-24,4.0,4.0,3.938,4.0,13000,3.89670202194589,3.89670202194589,3.83630314060573,3.89670202194589,13344.6180147059,0.0,1.0
1999-09-27,4.188,4.188,4.063,4.063,128800,4.07984701697735,4.07984701697735,3.95807507879154,3.95807507879154,132214.369253394,0.0,1.0
1999-09-28,4.313,4.438,4.188,4.438,166900,4.20161895516316,4.32339089334897,4.07984701697735,4.32339089334897,171324.365127262,0.0,1.0
1999-09-29,4.313,4.313,4.188,4.25,79600,4.20161895516316,4.20161895516316,4.07984701697735,4.14024589831751,81710.1226131222,0.0,1.0
1999-09-30,4.188,4.313,4.125,4.125,15600,4.07984701697735,4.20161895516316,4.0184739601317,4.0184739601317,16013.5416176471,0.0,1.0
1999-10-01,4.188,4.25,4.188,4.25,15700,4.07984701697735,4.14024589831751,4.07984701697735,4.14024589831751,16116.1925254525,0.0,1.0
1999-10-04,4.313,4.375,4.25,4.313,63800,4.20161895516316,4.26201783650332,4.14024589831751,4.20161895516316,65491.2791798642,0.0,1.0
1999-10-05,4.375,4.438,4.25,4.375,90400,4.26201783650332,4.32339089334897,4.14024589831751,4.26201783650332,92796.4206561086,0.0,1.0
1999-10-06,4.313,4.438,4.25,4.438,44000,4.20161895516316,4.32339089334897,4.14024589831751,4.32339089334897,45166.3994343891,0.0,1.0
1999-10-07,4.25,4.313,4.188,4.188,38900,4.14024589831751,4.20161895516316,4.07984701697735,4.07984701697735,39931.2031363122,0.0,1.0
1999-10-08,4.5,4.5,4.25,4.25,60400,4.38378977468913,4.38378977468913,4.14024589831751,4.14024589831751,62001.1483144796,0.0,1.0
1999-10-11,4.5,4.5,4.375,4.438,126200,4.38378977468913,4.38378977468913,4.26201783650332,4.32339089334897,129545.445650452,0.0,1.0
1999-10-12,4.563,4.625,4.375,4.438,131500,4.44516283153478,4.50556171287494,4.26201783650332,4.32339089334897,134985.94376414,0.0,1.0
1999-10-13,4.688,4.75,4.625,4.625,109000,4.56693476972058,4.62733365106075,4.50556171287494,4.50556171287494,111889.489507919,0.0,1.0
1999-10-14,4.563,4.75,4.5,4.75,87200,4.44516283153478,4.62733365106075,4.38378977468913,4.62733365106075,89511.5916063348,0.0,1.0
1999-10-15,4.563,4.688,4.563,4.688,29900,4.44516283153478,4.56693476972058,4.44516283153478,4.56693476972058,30692.6214338235,0.0,1.0
1999-10-18,4.5,4.625,4.438,4.625,27400,4.38378977468913,4.50556171287494,4.32339089334897,4.50556171287494,28126.3487386878,0.0,1.0
1999-10-19,4.5,4.563,4.438,4.563,66500,4.38378977468913,4.44516283153478,4.32339089334897,4.44516283153478,68262.8536906108,0.0,1.0
1999-10-20,4.375,4.5,4.375,4.438,26200,4.26201783650332,4.38378977468913,4.26201783650332,4.32339089334897,26894.5378450226,0.0,1.0
1999-10-21,4.5,4.5,4.375,4.375,22000,4.38378977468913,4.38378977468913,4.26201783650332,4.26201783650332,22583.1997171946,0.0,1.0
1999-10-22,4.375,4.375,4.313,4.375,31300,4.26201783650332,4.26201783650332,4.20161895516316,4.26201783650332,32129.7341430995,0.0,1.0
1999-10-25,4.313,4.438,4.313,4.313,21700,4.20161895516316,4.32339089334897,4.20161895516316,4.20161895516316,22275.2469937783,0.0,1.0
1999-10-26,4.25,4.313,4.25,4.313,39700,4.14024589831751,4.20161895516316,4.14024589831751,4.20161895516316,40752.4103987557,0.0,1.0
1999-10-27,4.375,4.375,4.188,4.25,36300,4.27175959155818,4.27175959155818,4.08917238158758,4.14970931751366,37177.3028411627,0.01,1.0
1999-10-28,4.375,4.5,4.313,4.5,30400,4.27175959155818,4.3938098656027,4.2112226556321,4.3938098656027,31134.7109193208,0.0,1.0
1999-10-29,4.375,4.375,4.313,4.313,21400,4.27175959155818,4.27175959155818,4.2112226556321,4.2112226556321,21917.1978182061,0.0,1.0
1999-11-01,4.375,4.375,4.313,4.313,73600,4.27175959155818,4.27175959155818,4.2112226556321,4.2112226556321,75378.7738046715,0.0,1.0
1999-11-02,4.375,4.375,4.313,4.375,42600,4.27175959155818,4.27175959155818,4.2112226556321,4.27175959155818,43629.562011943,0.0,1.0
1999-11-03,4.5,4.5,4.375,4.438,50800,4.3938098656027,4.3938098656027,4.27175959155818,4.33327292967662,52027.7406151809,0.0,1.0
1999-11-04,4.5,4.5,4.438,4.5,54900,4.3938098656027,4.3938098656027,4.33327292967662,4.3938098656027,56226.8299167998,0.0,1.0
1999-11-05,4.375,4.438,4.313,4.438,40400,4.27175959155818,4.33327292967662,4.2112226556321,4.33327292967662,41376.3921427816,0.0,1.0
1999-11-08,4.313,4.438,4.313,4.438,7700,4.2112226556321,4.33327292967662,4.2112226556321,4.33327292967662,7886.09454206481,0.0,1.0
1999-11-09,4.25,4.375,4.25,4.375,30400,4.14970931751366,4.27175959155818,4.14970931751366,4.27175959155818,31134.7109193208,0.0,1.0
1999-11-10,4.25,4.313,4.25,4.313,6000,4.14970931751366,4.2112226556321,4.14970931751366,4.2112226556321,6145.00873407648,0.0,1.0
1999-11-11,4.313,4.313,4.25,4.313,3600,4.2112226556321,4.2112226556321,4.14970931751366,4.2112226556321,3687.00524044589,0.0,1.0
1999-11-12,4.25,4.313,4.188,4.25,26200,4.14970931751366,4.2112226556321,4.08917238158758,4.14970931751366,26833.2048054673,0.0,1.0
1999-11-15,4.063,4.313,4.063,4.313,109400,3.96712210754306,4.2112226556321,3.96712210754306,4.2112226556321,112043.992584661,0.0,1.0
1999-11-16,4.125,4.188,4.063,4.063,8000,4.02765904346914,4.08917238158758,3.96712210754306,3.96712210754306,8193.34497876864,0.0,1.0
1999-11-17,4.063,4.188,4.063,4.125,37500,3.96712210754306,4.08917238158758,3.96712210754306,4.02765904346914,38406.304587978,0.0,1.0
1999-11-18,4.0,4.063,4.0,4.063,18800,3.90560876942462,3.96712210754306,3.90560876942462,3.96712210754306,19254.3607001063,0.0,1.0
1999-11-19,4.0,4.063,4.0,4.0,36400,3.90560876942462,3.96712210754306,3.90560876942462,3.90560876942462,37279.7196533973,0.0,1.0
1999-11-22,4.0,4.063,4.0,4.0,27800,3.90560876942462,3.96712210754306,3.90560876942462,3.90560876942462,28471.873801221,0.0,1.0
1999-11-23,4.063,4.125,4.063,4.125,19200,3.96712210754306,4.02765904346914,3.96712210754306,4.02765904346914,19664.0279490447,0.0,1.0
1999-11-24,4.063,4.188,4.063,4.125,30200,3.96712210754306,4.08917238158758,3.96712210754306,4.02765904346914,30929.8772948516,0.0,1.0
1999-11-26,4.125,4.188,4.125,4.125,6500,4.02765904346914,4.08917238158758,4.02765904346914,4.02765904346914,6657.09279524952,0.0,1.0
1999-11-29,4.125,4.125,4.063,4.125,36800,4.02765904346914,4.02765904346914,3.96712210754306,4.02765904346914,37689.3869023358,0.0,1.0
1999-11-30,4.25,4.25,4.063,4.063,42400,4.14970931751366,4.14970931751366,3.96712210754306,3.96712210754306,43424.7283874738,0.0,1.0
1999-12-01,4.125,4.25,4.125,4.25,35700,4.02765904346914,4.14970931751366,4.02765904346914,4.14970931751366,36562.8019677551,0.0,1.0
1999-12-02,4.125,4.188,4.063,4.125,6000,4.02765904346914,4.08917238158758,3.96712210754306,4.02765904346914,6145.00873407648,0.0,1.0
1999-12-03,4.063,4.125,4.063,4.063,18000,3.96712210754306,4.02765904346914,3.96712210754306,3.96712210754306,18435.0262022294,0.0,1.0
1999-12-06,4.0,4.0,3.938,4.0,42500,3.90560876942462,3.90560876942462,3.84507183349854,3.90560876942462,43527.1451997084,0.0,1.0
1999-12-07,4.0,4.0,4.0,4.0,17900,3.90560876942462,3.90560876942462,3.90560876942462,3.90560876942462,18332.6093899948,0.0,1.0
1999-12-08,4.125,4.125,3.938,4.0,27500,4.02765904346914,4.02765904346914,3.84507183349854,3.90560876942462,28164.6233645172,0.0,1.0
1999-12-09,4.063,4.125,4.0,4.0,26700,3.96712210754306,4.02765904346914,3.90560876942462,3.90560876942462,27345.2888666403,0.0,1.0
1999-12-10,4.125,4.125,4.063,4.063,19500,4.02765904346914,4.02765904346914,3.96712210754306,3.96712210754306,19971.2783857486,0.0,1.0
1999-12-13,4.0,4.125,3.938,4.125,30200,3.90560876942462,4.02765904346914,3.84507183349854,4.02765904346914,30929.8772948516,0.0,1.0
1999-12-14,4.0,4.063,4.0,4.0,23000,3.90560876942462,3.96712210754306,3.90560876942462,3.90560876942462,23555.8668139599,0.0,1.0
1999-12-15,4.0,4.125,3.938,3.938,34900,3.90560876942462,4.02765904346914,3.84507183349854,3.84507183349854,35743.4674698782,0.0,1.0
1999-12-16,3.938,4.0,3.938,4.0,18000,3.84507183349854,3.90560876942462,3.84507183349854,3.90560876942462,18435.0262022294,0.0,1.0
1999-12-17,4.0,4.0,4.0,4.0,24100,3.90560876942462,3.90560876942462,3.90560876942462,3.90560876942462,24682.4517485405,0.0,1.0
1999-12-20,3.938,4.063,3.938,4.0,24300,3.84507183349854,3.96712210754306,3.84507183349854,3.90560876942462,24887.2853730098,0.0,1.0
1999-12-21,4.0,4.0,3.875,3.938,41600,3.90560876942462,3.90560876942462,3.78355849538011,3.84507183349854,42605.393889597,0.0,1.0
1999-12-22,3.938,4.0,3.875,4.0,24100,3.84507183349854,3.90560876942462,3.78355849538011,3.90560876942462,24682.4517485405,0.0,1.0
1999-12-23,3.938,4.0,3.938,3.938,17600,3.84507183349854,3.90560876942462,3.84507183349854,3.84507183349854,18025.358953291,0.0,1.0
1999-12-27,4.063,4.063,3.938,3.938,14200,3.96712210754306,3.96712210754306,3.84507183349854,3.84507183349854,14543.1873373143,0.0,1.0
1999-12-28,4.063,4.125,4.0,4.125,32800,3.96712210754306,4.02765904346914,3.90560876942462,4.02765904346914,33592.7144129514,0.0,1.0
1999-12-29,4.125,4.125,4.063,4.063,42500,4.02765904346914,4.02765904346914,3.96712210754306,3.96712210754306,43527.1451997084,0.0,1.0
1999-12-30,4.125,4.125,4.125,4.125,8500,4.02765904346914,4.02765904346914,4.02765904346914,4.02765904346914,8705.42903994168,0.0,1.0
1999-12-31,4.188,4.313,4.188,4.188,66600,4.08917238158758,4.2112226556321,4.08917238158758,4.08917238158758,68209.5969482489,0.0,1.0
2000-01-03,3.875,4.188,3.875,4.188,92600,3.78355849538011,4.08917238158758,3.78355849538011,4.08917238158758,94837.9681292468,0.0,1.0
2000-01-04,3.813,3.875,3.813,3.875,69300,3.72302155945402,3.78355849538011,3.72302155945402,3.78355849538011,70974.8508785834,0.0,1.0
2000-01-05,3.813,3.813,3.75,3.813,49000,3.72302155945402,3.72302155945402,3.66150822133559,3.72302155945402,50184.2379949579,0.0,1.0
2000-01-06,3.75,3.813,3.75,3.813,22400,3.66150822133559,3.72302155945402,3.66150822133559,3.72302155945402,22941.3659405522,0.0,1.0
2000-01-07,3.688,3.813,3.688,3.75,62900,3.6009712854095,3.72302155945402,3.6009712854095,3.66150822133559,64420.1748955685,0.0,1.0
2000-01-10,3.625,3.75,3.625,3.688,55500,3.53945794729107,3.66150822133559,3.53945794729107,3.6009712854095,56841.3307902074,0.0,1.0
2000-01-11,3.625,3.625,3.625,3.625,34000,3.53945794729107,3.53945794729107,3.53945794729107,3.53945794729107,34821.7161597667,0.0,1.0
2000-01-12,3.563,3.625,3.563,3.625,23000,3.47892101136498,3.53945794729107,3.47892101136498,3.53945794729107,23555.8668139599,0.0,1.0
2000-01-13,3.625,3.75,3.563,3.563,38500,3.53945794729107,3.66150822133559,3.47892101136498,3.47892101136498,39430.472710324,0.0,1.0
2000-01-14,3.563,3.625,3.563,3.563,9700,3.47892101136498,3.53945794729107,3.47892101136498,3.47892101136498,9934.43078675698,0.0,1.0
2000-01-18,3.5,3.625,3.5,3.625,68000,3.41740767324655,3.53945794729107,3.41740767324655,3.53945794729107,69643.4323195333,0.0,1.0
2000-01-19,3.438,3.625,3.438,3.5,185600,3.35687073732047,3.53945794729107,3.35687073732047,3.41740767324655,190085.603507432,0.0,1.0
2000-01-20,3.563,3.563,3.438,3.438,41900,3.47892101136498,3.47892101136498,3.35687073732047,3.35687073732047,42912.6443263008,0.0,1.0
2000-01-21,3.625,3.625,3.5,3.563,15300,3.53945794729107,3.53945794729107,3.41740767324655,3.47892101136498,15669.772271895,0.0,1.0
2000-01-24,3.625,3.625,3.5,3.625,27000,3.53945794729107,3.53945794729107,3.41740767324655,3.53945794729107,27652.5393033441,0.0,1.0
2000-01-25,3.563,3.563,3.5,3.5,25200,3.47892101136498,3.47892101136498,3.41740767324655,3.41740767324655,25809.0366831212,0.0,1.0
2000-01-26,3.5,3.5,3.438,3.438,32000,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,32773.3799150745,0.0,1.0
2000-01-27,3.438,3.5,3.375,3.438,27400,3.35687073732047,3.41740767324655,3.29535739920203,3.35687073732047,28062.2065522825,0.0,1.0
2000-01-28,3.5,3.5,3.438,3.438,17500,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,17922.9421410564,0.0,1.0
2000-01-31,3.438,3.5,3.375,3.438,146500,3.35687073732047,3.41740767324655,3.29535739920203,3.35687073732047,150040.6299237,0.0,1.0
2000-02-01,3.375,3.438,3.375,3.375,13400,3.29535739920203,3.35687073732047,3.29535739920203,3.29535739920203,13723.8528394375,0.0,1.0
2000-02-02,3.5,3.5,3.438,3.5,7400,3.41740767324655,3.41740767324655,3.35687073732047,3.41740767324655,7578.84410536098,0.0,1.0
2000-02-03,3.563,3.625,3.438,3.438,50600,3.47892101136498,3.53945794729107,3.35687073732047,3.35687073732047,51822.9069907117,0.0,1.0
2000-02-04,3.75,3.75,3.625,3.625,46800,3.66150822133559,3.66150822133559,3.53945794729107,3.53945794729107,47931.0681257965,0.0,1.0
2000-02-07,3.625,3.813,3.625,3.75,71200,3.53945794729107,3.72302155945402,3.53945794729107,3.66150822133559,72920.7703110408,0.0,1.0
2000-02-08,3.625,3.75,3.625,3.625,52000,3.53945794729107,3.66150822133559,3.53945794729107,3.53945794729107,53256.7423619961,0.0,1.0
2000-02-09,3.688,3.75,3.688,3.75,15600,3.6009712854095,3.66150822133559,3.6009712854095,3.66150822133559,15977.0227085989,0.0,1.0
2000-02-10,3.688,3.75,3.625,3.75,16100,3.6009712854095,3.66150822133559,3.53945794729107,3.66150822133559,16489.1067697719,0.0,1.0
2000-02-11,3.813,3.813,3.625,3.625,78500,3.72302155945402,3.72302155945402,3.53945794729107,3.53945794729107,80397.1976041673,0.0,1.0
2000-02-14,3.75,3.875,3.75,3.75,16700,3.66150822133559,3.78355849538011,3.66150822133559,3.66150822133559,17103.6076431795,0.0,1.0
2000-02-15,3.75,3.813,3.688,3.75,21400,3.66150822133559,3.72302155945402,3.6009712854095,3.66150822133559,21917.1978182061,0.0,1.0
2000-02-16,3.688,3.75,3.688,3.688,5100,3.6009712854095,3.66150822133559,3.6009712854095,3.6009712854095,5223.25742396501,0.0,1.0
2000-02-17,3.625,3.75,3.625,3.688,12900,3.53945794729107,3.66150822133559,3.53945794729107,3.6009712854095,13211.7687782644,0.0,1.0
2000-02-18,3.813,3.813,3.625,3.75,5500,3.72302155945402,3.72302155945402,3.53945794729107,3.66150822133559,5632.92467290344,0.0,1.0
2000-02-22,3.75,3.813,3.625,3.813,20500,3.66150822133559,3.72302155945402,3.53945794729107,3.72302155945402,20995.4465080946,0.0,1.0
2000-02-23,3.625,3.688,3.625,3.688,8700,3.53945794729107,3.6009712854095,3.53945794729107,3.6009712854095,8910.26266441088,0.0,1.0
2000-02-24,3.563,3.688,3.563,3.625,24600,3.47892101136498,3.6009712854095,3.47892101136498,3.53945794729107,25194.5358097136,0.0,1.0
2000-02-25,3.5,3.563,3.5,3.563,17200,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,17615.6917043526,0.0,1.0
2000-02-28,3.563,3.625,3.5,3.5,28700,3.47892101136498,3.53945794729107,3.41740767324655,3.41740767324655,29393.6251113325,0.0,1.0
2000-02-29,3.5,3.563,3.5,3.563,5500,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,5632.92467290343,0.0,1.0
2000-03-01,3.5,3.625,3.5,3.5,19900,3.41740767324655,3.53945794729107,3.41740767324655,3.41740767324655,20380.945634687,0.0,1.0
2000-03-02,3.438,3.563,3.438,3.563,13400,3.35687073732047,3.47892101136498,3.35687073732047,3.47892101136498,13723.8528394374,0.0,1.0
2000-03-03,3.438,3.5,3.438,3.5,11600,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,11880.3502192145,0.0,1.0
2000-03-06,3.438,3.438,3.438,3.438,10000,3.35687073732047,3.35687073732047,3.35687073732047,3.35687073732047,10241.6812234608,0.0,1.0
2000-03-07,3.625,3.688,3.438,3.438,35900,3.53945794729107,3.6009712854095,3.35687073732047,3.35687073732047,36767.6355922242,0.0,1.0
2000-03-08,3.5,3.688,3.5,3.625,42400,3.41740767324655,3.6009712854095,3.41740767324655,3.53945794729107,43424.7283874737,0.0,1.0
2000-03-09,3.5,3.563,3.5,3.5,19800,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,20278.5288224524,0.0,1.0
2000-03-10,3.5,3.563,3.5,3.5,12100,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,12392.4342803876,0.0,1.0
2000-03-13,3.688,3.688,3.438,3.625,33300,3.6009712854095,3.6009712854095,3.35687073732047,3.53945794729107,34104.7984741245,0.0,1.0
2000-03-14,3.688,3.688,3.625,3.625,5900,3.6009712854095,3.6009712854095,3.53945794729107,3.53945794729107,6042.59192184188,0.0,1.0
2000-03-15,3.625,3.688,3.625,3.625,5800,3.53945794729107,3.6009712854095,3.53945794729107,3.53945794729107,5940.17510960725,0.0,1.0
2000-03-16,3.5,3.625,3.5,3.625,29500,3.41740767324655,3.53945794729107,3.41740767324655,3.53945794729107,30212.9596092093,0.0,1.0
2000-03-17,3.438,3.5,3.438,3.5,21000,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,21507.5305692676,0.0,1.0
2000-03-20,3.438,3.5,3.438,3.5,13800,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,14133.5200883759,0.0,1.0
2000-03-21,3.5,3.563,3.5,3.5,9200,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,9422.34672558392,0.0,1.0
2000-03-22,3.563,3.625,3.438,3.438,73700,3.47892101136498,3.53945794729107,3.35687073732047,3.35687073732047,75481.1906169062,0.0,1.0
2000-03-23,3.5,3.563,3.5,3.563,8700,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,8910.26266441088,0.0,1.0
2000-03-24,3.5,3.5,3.5,3.5,10000,3.41740767324655,3.41740767324655,3.41740767324655,3.41740767324655,10241.6812234608,0.0,1.0
2000-03-27,3.5,3.563,3.5,3.563,15900,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,16284.2731453026,0.0,1.0
2000-03-28,3.563,3.563,3.5,3.5,46900,3.47892101136498,3.47892101136498,3.41740767324655,3.41740767324655,48033.4849380312,0.0,1.0
2000-03-29,3.5,3.563,3.5,3.5,11700,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,11982.7670314491,0.0,1.0
2000-03-30,3.5,3.563,3.5,3.5,11600,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,11880.3502192145,0.0,1.0
2000-03-31,3.5,3.563,3.5,3.563,48900,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,50081.8211827232,0.0,1.0
2000-04-03,3.438,3.5,3.438,3.5,9900,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,10139.2644112262,0.0,1.0
2000-04-04,3.5,3.563,3.438,3.438,41600,3.41740767324655,3.47892101136498,3.35687073732047,3.35687073732047,42605.3938895969,0.0,1.0
2000-04-05,3.5,3.5,3.438,3.5,32800,3.41740767324655,3.41740767324655,3.35687073732047,3.41740767324655,33592.7144129514,0.0,1.0
2000-04-06,3.438,3.5,3.438,3.5,33800,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,34616.8825352974,0.0,1.0
2000-04-07,3.5,3.5,3.438,3.438,9700,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,9934.43078675696,0.0,1.0
2000-04-10,3.438,3.5,3.438,3.438,77400,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,79270.6126695865,0.0,1.0
2000-04-11,3.563,3.563,3.438,3.5,46400,3.47892101136498,3.47892101136498,3.35687073732047,3.41740767324655,47521.4008768581,0.0,1.0
2000-04-12,3.5,3.5,3.438,3.5,13800,3.41740767324655,3.41740767324655,3.35687073732047,3.41740767324655,14133.5200883759,0.0,1.0
2000-04-13,3.375,3.625,3.375,3.438,45300,3.29535739920203,3.53945794729107,3.29535739920203,3.35687073732047,46394.8159422774,0.0,1.0
2000-04-14,3.5,3.563,3.438,3.438,36300,3.41740767324655,3.47892101136498,3.35687073732047,3.35687073732047,37177.3028411627,0.0,1.0
2000-04-17,3.438,3.5,3.375,3.438,110600,3.35687073732047,3.41740767324655,3.29535739920203,3.35687073732047,113272.994331476,0.0,1.0
2000-04-18,3.438,3.438,3.375,3.375,8800,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,9012.67947664549,0.0,1.0
2000-04-19,3.438,3.438,3.375,3.375,17800,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,18230.1925777602,0.0,1.0
2000-04-20,3.438,3.5,3.375,3.375,37300,3.35687073732047,3.41740767324655,3.29535739920203,3.29535739920203,38201.4709635087,0.0,1.0
2000-04-24,3.5,3.5,3.438,3.438,34600,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,35436.2170331743,0.0,1.0
2000-04-25,3.438,3.5,3.438,3.438,28500,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,29188.7914868632,0.0,1.0
2000-04-26,3.5,3.5,3.438,3.438,16200,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,16591.5235820065,0.0,1.0
2000-04-27,3.438,3.5,3.438,3.5,6500,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,6657.09279524951,0.0,1.0
2000-04-28,3.5,3.5,3.438,3.438,29000,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,29700.8755480363,0.0,1.0
2000-05-01,3.438,3.5,3.375,3.375,59400,3.35687073732047,3.41740767324655,3.29535739920203,3.29535739920203,60835.586467357,0.0,1.0
2000-05-02,3.5,3.5,3.438,3.438,65600,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,67185.4288259028,0.0,1.0
2000-05-03,3.438,3.563,3.438,3.563,29500,3.35687073732047,3.47892101136498,3.35687073732047,3.47892101136498,30212.9596092093,0.0,1.0
2000-05-04,3.5,3.563,3.5,3.563,6200,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,6349.84235854569,0.0,1.0
2000-05-05,3.5,3.563,3.5,3.5,13200,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,13519.0192149682,0.0,1.0
2000-05-08,3.5,3.563,3.5,3.563,11500,3.41740767324655,3.47892101136498,3.41740767324655,3.47892101136498,11777.9334069799,0.0,1.0
2000-05-09,3.5,3.5,3.438,3.5,21400,3.41740767324655,3.41740767324655,3.35687073732047,3.41740767324655,21917.1978182061,0.0,1.0
2000-05-10,3.438,3.5,3.438,3.5,17000,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,17410.8580798833,0.0,1.0
2000-05-11,3.5,3.5,3.438,3.438,9300,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,9524.76353781853,0.0,1.0
2000-05-12,3.5,3.5,3.438,3.438,5100,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,5223.257423965,0.0,1.0
2000-05-15,3.5,3.5,3.438,3.438,7000,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,7169.17685642255,0.0,1.0
2000-05-16,3.438,3.438,3.438,3.438,18400,3.35687073732047,3.35687073732047,3.35687073732047,3.35687073732047,18844.6934511678,0.0,1.0
2000-05-17,3.438,3.5,3.438,3.438,33600,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,34412.0489108282,0.0,1.0
2000-05-18,3.438,3.438,3.438,3.438,5500,3.35687073732047,3.35687073732047,3.35687073732047,3.35687073732047,5632.92467290343,0.0,1.0
2000-05-19,3.375,3.375,3.375,3.375,7500,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,7681.26091759559,0.0,1.0
2000-05-22,3.438,3.5,3.375,3.438,24700,3.35687073732047,3.41740767324655,3.29535739920203,3.35687073732047,25296.9526219481,0.0,1.0
2000-05-23,3.375,3.438,3.375,3.438,9800,3.29535739920203,3.35687073732047,3.29535739920203,3.35687073732047,10036.8475989916,0.0,1.0
2000-05-24,3.375,3.5,3.375,3.375,22600,3.29535739920203,3.41740767324655,3.29535739920203,3.29535739920203,23146.1995650214,0.0,1.0
2000-05-25,3.438,3.438,3.375,3.375,55200,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,56534.0803535035,0.0,1.0
2000-05-26,3.375,3.438,3.375,3.438,38800,3.29535739920203,3.35687073732047,3.29535739920203,3.35687073732047,39737.7231470278,0.0,1.0
2000-05-30,3.375,3.375,3.375,3.375,36900,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,37791.8037145703,0.0,1.0
2000-05-31,3.438,3.438,3.438,3.438,9100,3.35687073732047,3.35687073732047,3.35687073732047,3.35687073732047,9319.92991334931,0.0,1.0
2000-06-01,3.438,3.438,3.375,3.375,9400,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,9627.18035005314,0.0,1.0
2000-06-02,3.5,3.5,3.438,3.438,56000,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,57353.4148513804,0.0,1.0
2000-06-05,3.5,3.625,3.438,3.5,69500,3.41740767324655,3.53945794729107,3.35687073732047,3.41740767324655,71179.6845030525,0.0,1.0
2000-06-06,3.563,3.563,3.438,3.5,25200,3.47892101136498,3.47892101136498,3.35687073732047,3.41740767324655,25809.0366831212,0.0,1.0
2000-06-07,3.5,3.5,3.438,3.5,22200,3.41740767324655,3.41740767324655,3.35687073732047,3.41740767324655,22736.5323160829,0.0,1.0
2000-06-08,3.438,3.5,3.438,3.5,9800,3.35687073732047,3.41740767324655,3.35687073732047,3.41740767324655,10036.8475989916,0.0,1.0
2000-06-09,3.438,3.5,3.438,3.438,20300,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,20790.6128836254,0.0,1.0
2000-06-12,3.438,3.5,3.375,3.375,26900,3.35687073732047,3.41740767324655,3.29535739920203,3.29535739920203,27550.1224911095,0.0,1.0
2000-06-13,3.5,3.5,3.438,3.438,87600,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,89717.1275175165,0.0,1.0
2000-06-14,3.5,3.563,3.375,3.438,105900,3.41740767324655,3.47892101136498,3.29535739920203,3.35687073732047,108459.40415645,0.0,1.0
2000-06-15,3.438,3.5,3.438,3.438,29300,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,30008.1259847401,0.0,1.0
2000-06-16,3.438,3.5,3.438,3.438,14800,3.35687073732047,3.41740767324655,3.35687073732047,3.35687073732047,15157.688210722,0.0,1.0
2000-06-19,3.438,3.438,3.438,3.438,34900,3.35687073732047,3.35687073732047,3.35687073732047,3.35687073732047,35743.4674698781,0.0,1.0
2000-06-20,3.375,3.5,3.375,3.5,58200,3.29535739920203,3.41740767324655,3.29535739920203,3.41740767324655,59606.5847205418,0.0,1.0
2000-06-21,3.438,3.438,3.375,3.438,65600,3.35687073732047,3.35687073732047,3.29535739920203,3.35687073732047,67185.4288259027,0.0,1.0
2000-06-22,3.438,3.5,3.375,3.438,52200,3.35687073732047,3.41740767324655,3.29535739920203,3.35687073732047,53461.5759864653,0.0,1.0
2000-06-23,3.375,3.438,3.375,3.438,6700,3.29535739920203,3.35687073732047,3.29535739920203,3.35687073732047,6861.92641971873,0.0,1.0
2000-06-26,3.438,3.438,3.375,3.438,6900,3.35687073732047,3.35687073732047,3.29535739920203,3.35687073732047,7066.76004418794,0.0,1.0
2000-06-27,3.438,3.5,3.375,3.375,49300,3.35687073732047,3.41740767324655,3.29535739920203,3.29535739920203,50491.4884316617,0.0,1.0
2000-06-28,3.5,3.563,3.5,3.5,9700,3.41740767324655,3.47892101136498,3.41740767324655,3.41740767324655,9934.43078675696,0.0,1.0
2000-06-29,3.5,3.5,3.438,3.438,9200,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,9422.34672558392,0.0,1.0
2000-06-30,3.5,3.563,3.438,3.438,20000,3.41740767324655,3.47892101136498,3.35687073732047,3.35687073732047,20483.3624469216,0.0,1.0
2000-07-03,3.563,3.563,3.5,3.563,13800,3.47892101136498,3.47892101136498,3.41740767324655,3.47892101136498,14133.5200883759,0.0,1.0
2000-07-05,3.5,3.5,3.438,3.438,8800,3.41740767324655,3.41740767324655,3.35687073732047,3.35687073732047,9012.67947664549,0.0,1.0
2000-07-06,3.375,3.375,3.375,3.375,1400,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,1433.83537128451,0.0,1.0
2000-07-07,3.438,3.438,3.375,3.375,39700,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,40659.4744571393,0.0,1.0
2000-07-10,3.438,3.438,3.375,3.438,35100,3.35687073732047,3.35687073732047,3.29535739920203,3.35687073732047,35948.3010943473,0.0,1.0
2000-07-11,3.375,3.375,3.375,3.375,12500,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,12802.101529326,0.0,1.0
2000-07-12,3.375,3.375,3.375,3.375,18400,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,18844.6934511678,0.0,1.0
2000-07-13,3.438,3.438,3.375,3.375,84700,3.35687073732047,3.35687073732047,3.29535739920203,3.29535739920203,86747.0399627128,0.0,1.0
2000-07-14,3.375,3.438,3.375,3.375,37700,3.29535739920203,3.35687073732047,3.29535739920203,3.29535739920203,38611.1382124472,0.0,1.0
2000-07-17,3.375,3.438,3.375,3.375,9300,3.29535739920203,3.35687073732047,3.29535739920203,3.29535739920203,9524.76353781853,0.0,1.0
2000-07-18,3.313,3.375,3.313,3.375,56500,3.23482046327595,3.29535739920203,3.23482046327595,3.29535739920203,57865.4989125534,0.0,1.0
2000-07-19,3.25,3.375,3.25,3.375,79200,3.17330712515751,3.29535739920203,3.17330712515751,3.29535739920203,81114.1152898094,0.0,1.0
2000-07-20,3.313,3.313,3.25,3.25,16900,3.23482046327595,3.23482046327595,3.17330712515751,3.17330712515751,17308.4412676487,0.0,1.0
2000-07-21,3.375,3.375,3.25,3.25,19600,3.29535739920203,3.29535739920203,3.17330712515751,3.17330712515751,20073.6951979831,0.0,1.0
2000-07-24,3.313,3.313,3.25,3.313,24100,3.23482046327595,3.23482046327595,3.17330712515751,3.23482046327595,24682.4517485405,0.0,1.0
2000-07-25,3.25,3.375,3.25,3.25,20700,3.17330712515751,3.29535739920203,3.17330712515751,3.17330712515751,21200.2801325638,0.0,1.0
2000-07-26,3.25,3.313,3.25,3.25,9400,3.17330712515751,3.23482046327595,3.17330712515751,3.17330712515751,9627.18035005314,0.0,1.0
2000-07-27,3.375,3.375,3.25,3.313,4000,3.29535739920203,3.29535739920203,3.17330712515751,3.23482046327595,4096.67248938431,0.0,1.0
2000-07-28,3.438,3.438,3.313,3.375,71200,3.35687073732047,3.35687073732047,3.23482046327595,3.29535739920203,72920.7703110408,0.0,1.0
2000-07-31,3.313,3.313,3.313,3.313,4800,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,4916.00698726117,0.0,1.0
2000-08-01,3.313,3.313,3.313,3.313,6300,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,6452.25917078029,0.0,1.0
2000-08-02,3.375,3.375,3.375,3.375,7600,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,7783.6777298302,0.0,1.0
2000-08-03,3.438,3.438,3.313,3.313,3500,3.35687073732047,3.35687073732047,3.23482046327595,3.23482046327595,3584.58842821127,0.0,1.0
2000-08-04,3.313,3.313,3.313,3.313,6100,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,6247.42554631108,0.0,1.0
2000-08-07,3.438,3.438,3.313,3.313,600,3.35687073732047,3.35687073732047,3.23482046327595,3.23482046327595,614.500873407647,0.0,1.0
2000-08-08,3.313,3.313,3.313,3.313,3800,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,3891.8388649151,0.0,1.0
2000-08-09,3.313,3.313,3.313,3.313,10000,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,10241.6812234608,0.0,1.0
2000-08-10,3.313,3.375,3.313,3.375,25700,3.23482046327595,3.29535739920203,3.23482046327595,3.29535739920203,26321.1207442942,0.0,1.0
2000-08-11,3.313,3.375,3.25,3.375,13100,3.23482046327595,3.29535739920203,3.17330712515751,3.29535739920203,13416.6024027336,0.0,1.0
2000-08-14,3.313,3.375,3.25,3.25,16300,3.23482046327595,3.29535739920203,3.17330712515751,3.17330712515751,16693.9403942411,0.0,1.0
2000-08-15,3.313,3.375,3.313,3.313,33300,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,34104.7984741244,0.0,1.0
2000-08-16,3.313,3.313,3.313,3.313,9000,3.23482046327595,3.23482046327595,3.23482046327595,3.23482046327595,9217.5131011147,0.0,1.0
2000-08-17,3.313,3.313,3.25,3.25,21100,3.23482046327595,3.23482046327595,3.17330712515751,3.17330712515751,21609.9473815023,0.0,1.0
2000-08-18,3.313,3.313,3.25,3.313,11900,3.23482046327595,3.23482046327595,3.17330712515751,3.23482046327595,12187.6006559183,0.0,1.0
2000-08-21,3.313,3.313,3.25,3.313,75300,3.23482046327595,3.23482046327595,3.17330712515751,3.23482046327595,77119.8596126597,0.0,1.0
2000-08-22,3.313,3.313,3.25,3.25,18200,3.23482046327595,3.23482046327595,3.17330712515751,3.17330712515751,18639.8598266986,0.0,1.0
2000-08-23,3.313,3.375,3.313,3.313,85700,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,87771.2080850589,0.0,1.0
2000-08-24,3.375,3.375,3.313,3.313,6500,3.29535739920203,3.29535739920203,3.23482046327595,3.23482046327595,6657.09279524951,0.0,1.0
2000-08-25,3.375,3.375,3.25,3.25,18900,3.29535739920203,3.29535739920203,3.17330712515751,3.17330712515751,19356.7775123409,0.0,1.0
2000-08-28,3.313,3.375,3.313,3.375,69600,3.23482046327595,3.29535739920203,3.23482046327595,3.29535739920203,71282.101315287,0.0,1.0
2000-08-29,3.25,3.375,3.25,3.313,37400,3.17330712515751,3.29535739920203,3.17330712515751,3.23482046327595,38303.8877757433,0.0,1.0
2000-08-30,3.25,3.313,3.25,3.25,65000,3.17330712515751,3.23482046327595,3.17330712515751,3.17330712515751,66570.9279524951,0.0,1.0
2000-08-31,3.375,3.375,3.313,3.313,26400,3.29535739920203,3.29535739920203,3.23482046327595,3.23482046327595,27038.0384299365,0.0,1.0
2000-09-01,3.313,3.375,3.313,3.313,5300,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,5428.09104843421,0.0,1.0
2000-09-05,3.313,3.375,3.313,3.313,15800,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,16181.856333068,0.0,1.0
2000-09-06,3.313,3.375,3.313,3.375,900,3.23482046327595,3.29535739920203,3.23482046327595,3.29535739920203,921.75131011147,0.0,1.0
2000-09-07,3.313,3.375,3.25,3.313,52400,3.23482046327595,3.29535739920203,3.17330712515751,3.23482046327595,53666.4096109345,0.0,1.0
2000-09-08,3.313,3.313,3.25,3.313,37400,3.23482046327595,3.23482046327595,3.17330712515751,3.23482046327595,38303.8877757433,0.0,1.0
2000-09-11,3.375,3.375,3.25,3.313,64900,3.29535739920203,3.29535739920203,3.17330712515751,3.23482046327595,66468.5111402605,0.0,1.0
2000-09-12,3.25,3.313,3.25,3.313,10700,3.17330712515751,3.23482046327595,3.17330712515751,3.23482046327595,10958.598909103,0.0,1.0
2000-09-13,3.313,3.375,3.25,3.313,17700,3.23482046327595,3.29535739920203,3.17330712515751,3.23482046327595,18127.7757655256,0.0,1.0
2000-09-14,3.375,3.375,3.313,3.313,52900,3.29535739920203,3.29535739920203,3.23482046327595,3.23482046327595,54178.4936721076,0.0,1.0
2000-09-15,3.25,3.313,3.25,3.313,42100,3.17330712515751,3.23482046327595,3.17330712515751,3.23482046327595,43117.4779507699,0.0,1.0
2000-09-18,3.25,3.313,3.25,3.25,106500,3.17330712515751,3.23482046327595,3.17330712515751,3.17330712515751,109073.905029857,0.0,1.0
2000-09-19,3.313,3.313,3.25,3.313,8300,3.23482046327595,3.23482046327595,3.17330712515751,3.23482046327595,8500.59541547245,0.0,1.0
2000-09-20,3.313,3.375,3.313,3.313,14500,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,14850.4377740181,0.0,1.0
2000-09-21,3.375,3.375,3.25,3.375,16100,3.29535739920203,3.29535739920203,3.17330712515751,3.29535739920203,16489.1067697719,0.0,1.0
2000-09-22,3.375,3.375,3.375,3.375,70500,3.29535739920203,3.29535739920203,3.29535739920203,3.29535739920203,72203.8526253985,0.0,1.0
2000-09-25,3.313,3.375,3.313,3.313,15600,3.23482046327595,3.29535739920203,3.23482046327595,3.23482046327595,15977.0227085988,0.0,1.0
2000-09-26,3.25,3.313,3.25,3.313,29200,3.17330712515751,3.23482046327595,3.17330712515751,3.23482046327595,29905.7091725055,0.0,1.0
2000-09-27,3.25,3.375,3.25,3.25,52100,3.17330712515751,3.29535739920203,3.17330712515751,3.17330712515751,53359.1591742307,0.0,1.0
2000-09-28,3.313,3.313,3.25,3.25,12300,3.23482046327595,3.23482046327595,3.17330712515751,3.17330712515751,12597.2679048568,0.0,1.0
2000-09-29,3.25,3.25,3.25,3.25,3700,3.17330712515751,3.17330712515751,3.17330712515751,3.17330712515751,3789.42205268049,0.0,1.0
2000-10-02,3.313,3.313,3.25,3.25,17200,3.23482046327595,3.23482046327595,3.17330712515751,3.17330712515751,17615.6917043525,0.0,1.0
2000-10-03,3.25,3.313,3.25,3.313,100600,3.17330712515751,3.23482046327595,3.17330712515751,3.23482046327595,103031.313108016,0.0,1.0
2000-10-04,3.188,3.25,3.188,3.25,24500,3.11277018923143,3.17330712515751,3.11277018923143,3.17330712515751,25092.1189974789,0.0,1.0
2000-10-05,3.188,3.25,3.188,3.25,7100,3.11277018923143,3.17330712515751,3.11277018923143,3.17330712515751,7271.59366865715,0.0,1.0
2000-10-06,3.188,3.25,3.188,3.188,18400,3.11277018923143,3.17330712515751,3.11277018923143,3.11277018923143,18844.6934511678,0.0,1.0
2000-10-09,3.188,3.25,3.188,3.25,3200,3.11277018923143,3.17330712515751,3.11277018923143,3.17330712515751,3277.33799150745,0.0,1.0
2000-10-10,3.25,3.25,3.188,3.188,66200,3.17330712515751,3.17330712515751,3.11277018923143,3.11277018923143,67799.9296993104,0.0,1.0
2000-10-11,3.188,3.25,3.188,3.188,21400,3.11277018923143,3.17330712515751,3.11277018923143,3.11277018923143,21917.1978182061,0.0,1.0
2000-10-12,3.25,3.313,3.188,3.188,55100,3.17330712515751,3.23482046327595,3.11277018923143,3.11277018923143,56431.6635412689,0.0,1.0
2000-10-13,3.188,3.25,3.188,3.188,8700,3.11277018923143,3.17330712515751,3.11277018923143,3.11277018923143,8910.26266441088,0.0,1.0
2000-10-16,3.25,3.25,3.188,3.188,12600,3.17330712515751,3.17330712515751,3.11277018923143,3.11277018923143,12904.5183415606,0.0,1.0
2000-10-17,3.188,3.25,3.125,3.25,128100,3.11277018923143,3.17330712515751,3.05125685111299,3.17330712515751,131195.936472533,0.0,1.0
2000-10-18,3.125,3.125,3.125,3.125,59900,3.05125685111299,3.05125685111299,3.05125685111299,3.05125685111299,61347.6705285301,0.0,1.0
2000-10-19,3.063,3.125,3.063,3.125,9600,2.99071991518691,3.05125685111299,2.99071991518691,3.05125685111299,9832.01397452235,0.0,1.0
2000-10-20,3.0,3.063,2.813,2.813,91200,2.92920657706847,2.99071991518691,2.74661936709787,2.74661936709787,93404.1327579624,0.0,1.0
2000-10-23,3.063,3.063,3.0,3.063,14600,2.99071991518691,2.99071991518691,2.92920657706847,2.99071991518691,14952.8545862527,0.0,1.0
2000-10-24,3.125,3.125,3.063,3.063,43600,3.05125685111299,3.05125685111299,2.99071991518691,2.99071991518691,44653.730134289,0.0,1.0
2000-10-25,3.063,3.125,3.0,3.0,47000,2.99071991518691,3.05125685111299,2.92920657706847,2.92920657706847,48135.9017502657,0.0,1.0
2000-10-26,3.063,3.063,3.0,3.063,15900,2.99071991518691,2.99071991518691,2.92920657706847,2.99071991518691,16284.2731453026,0.0,1.0
2000-10-27,2.938,3.0,2.938,3.0,6200,2.87843366306595,2.93917664710614,2.87843366306595,2.93917664710614,6328.30286614899,0.01,1.0
2000-10-30,3.0,3.063,2.938,3.0,73200,2.93917664710614,3.00089935669537,2.87843366306595,2.93917664710614,74714.801580985,0.0,1.0
2000-10-31,2.875,3.0,2.875,3.0,118600,2.81671095347672,2.93917664710614,2.81671095347672,2.93917664710614,121054.309665366,0.0,1.0
2000-11-01,2.875,2.938,2.75,2.938,150900,2.81671095347672,2.87843366306595,2.6942452598473,2.87843366306595,154022.726209981,0.0,1.0
2000-11-02,3.0,3.0,2.875,2.875,44300,2.93917664710614,2.93917664710614,2.81671095347672,2.81671095347672,45216.7446726453,0.0,1.0
2000-11-03,2.938,3.0,2.938,3.0,9600,2.87843366306595,2.93917664710614,2.87843366306595,2.93917664710614,9798.66250242425,0.0,1.0
2000-11-06,3.0,3.0,2.938,3.0,11800,2.93917664710614,2.93917664710614,2.87843366306595,2.93917664710614,12044.1893258965,0.0,1.0
2000-11-07,3.0,3.0,2.938,3.0,21700,2.93917664710614,2.93917664710614,2.87843366306595,2.93917664710614,22149.0600315215,0.0,1.0
2000-11-08,3.0,3.0,2.938,2.938,24700,2.93917664710614,2.93917664710614,2.87843366306595,2.87843366306595,25211.1420635291,0.0,1.0
2000-11-09,3.0,3.0,2.938,3.0,8400,2.93917664710614,2.93917664710614,2.87843366306595,2.93917664710614,8573.82968962123,0.0,1.0
2000-11-10,3.0,3.0,2.938,2.938,8400,2.93917664710614,2.93917664710614,2.87843366306595,2.87843366306595,8573.82968962123,0.0,1.0
2000-11-13,2.938,3.0,2.938,3.0,9000,2.87843366306595,2.93917664710614,2.87843366306595,2.93917664710614,9186.24609602273,0.0,1.0
2000-11-14,3.0,3.0,2.938,3.0,13200,2.93917664710614,2.93917664710614,2.87843366306595,2.93917664710614,13473.1609408334,0.0,1.0
2000-11-15,3.0,3.0,2.875,3.0,43300,2.93917664710614,2.93917664710614,2.81671095347672,2.93917664710614,44196.0506619761,0.0,1.0
2000-11-16,3.0,3.0,2.938,2.938,33100,2.93917664710614,2.93917664710614,2.87843366306595,2.87843366306595,33784.9717531503,0.0,1.0
2000-11-17,2.938,3.0,2.938,3.0,17800,2.87843366306595,2.93917664710614,2.87843366306595,2.93917664710614,18168.3533899116,0.0,1.0
2000-11-20,3.0,3.0,3.0,3.0,5000,2.93917664710614,2.93917664710614,2.93917664710614,2.93917664710614,5103.47005334597,0.0,1.0
2000-11-21,2.938,3.0,2.938,3.0,32400,2.87843366306595,2.93917664710614,2.87843366306595,2.93917664710614,33070.4859456818,0.0,1.0
2000-11-22,3.0,3.0,2.938,3.0,29200,2.93917664710614,2.93917664710614,2.87843366306595,2.93917664710614,29804.2651115405,0.0,1.0
2000-11-24,3.0,3.0,3.0,3.0,2400,2.93917664710614,2.93917664710614,2.93917664710614,2.93917664710614,2449.66562560607,0.0,1.0
2000-11-27,3.0,3.063,3.0,3.0,50700,2.93917664710614,3.00089935669537,2.93917664710614,2.93917664710614,51749.1863409281,0.0,1.0
2000-11-28,3.125,3.125,3.0,3.0,40800,3.06164234073556,3.06164234073556,2.93917664710614,2.93917664710614,41644.3156353031,0.0,1.0
2000-11-29,3.063,3.125,3.0,3.063,27800,3.00089935669537,3.06164234073556,2.93917664710614,3.00089935669537,28375.2934966036,0.0,1.0
2000-11-30,3.125,3.125,3.063,3.063,5300,3.06164234073556,3.06164234073556,3.00089935669537,3.00089935669537,5409.67825654673,0.0,1.0
2000-12-01,3.125,3.188,3.125,3.125,9800,3.06164234073556,3.12336505032479,3.06164234073556,3.06164234073556,10002.8013045581,0.0,1.0
2000-12-04,3.063,3.188,3.063,3.188,18000,3.00089935669537,3.12336505032479,3.00089935669537,3.12336505032479,18372.4921920455,0.0,1.0
2000-12-05,3.063,3.188,3.063,3.125,43300,3.00089935669537,3.12336505032479,3.00089935669537,3.06164234073556,44196.0506619761,0.0,1.0
2000-12-06,3.25,3.25,3.063,3.188,28800,3.18410803436499,3.18410803436499,3.00089935669537,3.12336505032479,29395.9875072727,0.0,1.0
2000-12-07,3.188,3.313,3.125,3.313,51300,3.12336505032479,3.24583074395422,3.06164234073556,3.24583074395422,52361.6027473297,0.0,1.0
2000-12-08,3.125,3.188,3.125,3.188,7300,3.06164234073556,3.12336505032479,3.06164234073556,3.12336505032479,7451.06627788512,0.0,1.0
2000-12-11,3.125,3.125,3.125,3.125,3800,3.06164234073556,3.06164234073556,3.06164234073556,3.06164234073556,3878.63724054294,0.0,1.0
2000-12-12,3.125,3.125,3.063,3.125,38700,3.06164234073556,3.06164234073556,3.00089935669537,3.06164234073556,39500.8582128978,0.0,1.0
2000-12-13,3.0,3.063,3.0,3.063,16500,2.93917664710614,3.00089935669537,2.93917664710614,3.00089935669537,16841.4511760417,0.0,1.0
2000-12-14,3.063,3.125,3.0,3.0,34100,3.00089935669537,3.06164234073556,2.93917664710614,2.93917664710614,34805.6657638195,0.0,1.0
2000-12-15,3.125,3.125,3.0,3.0,20000,3.06164234073556,3.06164234073556,2.93917664710614,2.93917664710614,20413.8802133839,0.0,1.0
2000-12-18,3.063,3.125,3.0,3.063,29400,3.00089935669537,3.06164234073556,2.93917664710614,3.00089935669537,30008.4039136743,0.0,1.0
2000-12-19,3.063,3.125,3.0,3.0,20200,3.00089935669537,3.06164234073556,2.93917664710614,2.93917664710614,20618.0190155177,0.0,1.0
2000-12-20,3.063,3.25,3.0,3.0,68500,3.00089935669537,3.18410803436499,2.93917664710614,2.93917664710614,69917.5397308398,0.0,1.0
2000-12-21,3.125,3.125,3.063,3.063,10400,3.06164234073556,3.06164234073556,3.00089935669537,3.00089935669537,10615.2177109596,0.0,1.0
2000-12-22,3.25,3.25,3.063,3.063,50800,3.18410803436499,3.18410803436499,3.00089935669537,3.00089935669537,51851.255741995,0.0,1.0
2000-12-26,3.12,3.25,3.06,3.25,57300,3.05674371299039,3.18410803436499,2.99796018004826,3.18410803436499,58485.7668113447,0.0,1.0
2000-12-27,3.25,3.313,3.125,3.125,52000,3.18410803436499,3.24583074395422,3.06164234073556,3.06164234073556,53076.088554798,0.0,1.0
2000-12-28,3.125,3.313,3.125,3.313,93300,3.06164234073556,3.24583074395422,3.06164234073556,3.24583074395422,95230.7511954359,0.0,1.0
2000-12-29,3.188,3.188,3.063,3.125,103200,3.12336505032479,3.12336505032479,3.00089935669537,3.06164234073556,105335.621901061,0.0,1.0
2001-01-02,3.188,3.188,3.125,3.125,8500,3.12336505032479,3.12336505032479,3.06164234073556,3.06164234073556,8675.89909068815,0.0,1.0
2001-01-03,3.125,3.188,3.063,3.125,30600,3.06164234073556,3.12336505032479,3.00089935669537,3.06164234073556,31233.2367264774,0.0,1.0
2001-01-04,3.125,3.125,3.063,3.125,45600,3.06164234073556,3.06164234073556,3.00089935669537,3.06164234073556,46543.6468865153,0.0,1.0
2001-01-05,3.125,3.125,3.063,3.125,28100,3.06164234073556,3.06164234073556,3.00089935669537,3.06164234073556,28681.5016998044,0.0,1.0
2001-01-08,3.125,3.188,3.063,3.125,14800,3.06164234073556,3.12336505032479,3.00089935669537,3.06164234073556,15106.2713579041,0.0,1.0
2001-01-09,3.188,3.188,3.125,3.188,5200,3.12336505032479,3.12336505032479,3.06164234073556,3.12336505032479,5307.60885547981,0.0,1.0
2001-01-10,3.25,3.25,3.125,3.188,26300,3.18410803436499,3.18410803436499,3.06164234073556,3.12336505032479,26844.2524805998,0.0,1.0
2001-01-11,3.188,3.25,3.125,3.25,6700,3.12336505032479,3.18410803436499,3.06164234073556,3.18410803436499,6838.6498714836,0.0,1.0
2001-01-12,3.188,3.25,3.125,3.125,35200,3.12336505032479,3.18410803436499,3.06164234073556,3.06164234073556,35928.4291755556,0.0,1.0
2001-01-16,3.125,3.188,3.125,3.188,11100,3.06164234073556,3.12336505032479,3.06164234073556,3.12336505032479,11329.7035184281,0.0,1.0
2001-01-17,3.125,3.188,3.125,3.188,2700,3.06164234073556,3.12336505032479,3.06164234073556,3.12336505032479,2755.87382880683,0.0,1.0
2001-01-18,3.188,3.25,3.063,3.188,53600,3.12336505032479,3.18410803436499,3.00089935669537,3.12336505032479,54709.1989718688,0.0,1.0
2001-01-19,3.25,3.25,3.125,3.188,13800,3.18410803436499,3.18410803436499,3.06164234073556,3.12336505032479,14085.5773472349,0.0,1.0
2001-01-22,3.25,3.25,3.188,3.25,10400,3.18410803436499,3.18410803436499,3.12336505032479,3.18410803436499,10615.2177109596,0.0,1.0
2001-01-23,3.125,3.25,3.063,3.25,91800,3.06164234073556,3.18410803436499,3.00089935669537,3.18410803436499,93699.7101794321,0.0,1.0
2001-01-24,3.125,3.125,3.063,3.125,63500,3.06164234073556,3.06164234073556,3.00089935669537,3.06164234073556,64814.0696774939,0.0,1.0
2001-01-25,3.125,3.125,3.125,3.125,700,3.06164234073556,3.06164234073556,3.06164234073556,3.06164234073556,714.485807468436,0.0,1.0
2001-01-26,3.188,3.188,3.125,3.125,7500,3.12336505032479,3.12336505032479,3.06164234073556,3.06164234073556,7655.20508001896,0.0,1.0
2001-01-29,3.13,3.18,3.13,3.18,14900,3.06654096848074,3.11552724593251,3.06654096848074,3.11552724593251,15208.340758971,0.0,1.0
2001-01-30,3.14,3.18,3.13,3.13,25100,3.0763382239711,3.11552724593251,3.06654096848074,3.06654096848074,25619.4196677967,0.0,1.0
2001-01-31,3.14,3.17,3.13,3.17,25300,3.0763382239711,3.10572999044216,3.06654096848074,3.10572999044216,25823.5584699306,0.0,1.0
2001-02-01,3.17,3.18,3.14,3.14,13100,3.10572999044216,3.11552724593251,3.0763382239711,3.0763382239711,13371.0915397664,0.0,1.0
2001-02-02,3.15,3.17,3.15,3.17,20900,3.08613547946145,3.10572999044216,3.08613547946145,3.10572999044216,21332.5048229861,0.0,1.0
2001-02-05,3.15,3.18,3.15,3.18,11000,3.08613547946145,3.11552724593251,3.08613547946145,3.11552724593251,11227.6341173611,0.0,1.0
2001-02-06,3.13,3.17,3.13,3.17,26400,3.06654096848074,3.10572999044216,3.06654096848074,3.10572999044216,26946.3218816667,0.0,1.0
2001-02-07,3.12,3.12,3.12,3.12,2500,3.05674371299039,3.05674371299039,3.05674371299039,3.05674371299039,2551.73502667298,0.0,1.0
2001-02-08,3.19,3.19,3.12,3.12,38500,3.12532450142286,3.12532450142286,3.05674371299039,3.05674371299039,39296.719410764,0.0,1.0
2001-02-09,3.06,3.15,3.05,3.15,12700,2.99796018004826,3.08613547946145,2.98816292455791,3.08613547946145,12962.8139354988,0.0,1.0
2001-02-12,3.01,3.1,3.01,3.04,35300,2.9489739025965,3.03714920200968,2.9489739025965,2.97836566906756,36030.4985766225,0.0,1.0
2001-02-13,3.12,3.15,3.1,3.1,1200,3.05674371299039,3.08613547946145,3.03714920200968,3.03714920200968,1224.83281280303,0.0,1.0
2001-02-14,3.03,3.12,3.03,3.12,20700,2.9685684135772,3.05674371299039,2.9685684135772,3.05674371299039,21128.3660208523,0.0,1.0
2001-02-15,3.06,3.1,3.03,3.03,5800,2.99796018004826,3.03714920200968,2.9685684135772,2.9685684135772,5920.02526188133,0.0,1.0
2001-02-16,3.06,3.12,3.05,3.05,14600,2.99796018004826,3.05674371299039,2.98816292455791,2.98816292455791,14902.1325557702,0.0,1.0
2001-02-20,3.06,3.06,3.05,3.06,11700,2.99796018004826,2.99796018004826,2.98816292455791,2.99796018004826,11942.1199248296,0.0,1.0
2001-02-21,3.1,3.11,3.06,3.11,29700,3.03714920200968,3.04694645750003,2.99796018004826,3.04694645750003,30314.612116875,0.0,1.0
2001-02-22,3.09,3.09,3.0,3.06,40400,3.02735194651933,3.02735194651933,2.93917664710614,2.99796018004826,41236.0380310354,0.0,1.0
2001-02-23,3.14,3.14,3.08,3.13,31500,3.0763382239711,3.0763382239711,3.01755469102897,3.06654096848074,32151.8613360795,0.0,1.0
2001-02-26,3.25,3.25,3.12,3.14,60800,3.18410803436499,3.18410803436499,3.05674371299039,3.0763382239711,62058.1958486869,0.0,1.0
2001-02-27,3.15,3.24,3.11,3.2,18600,3.08613547946145,3.17431077887463,3.04694645750003,3.13512175691322,18984.908598447,0.0,1.0
2001-02-28,3.2,3.25,3.14,3.24,44200,3.13512175691322,3.18410803436499,3.0763382239711,3.17431077887463,45114.6752715783,0.0,1.0
2001-03-01,3.2,3.24,3.16,3.2,12100,3.13512175691322,3.17431077887463,3.0959327349518,3.13512175691322,12350.3975290972,0.0,1.0
2001-03-02,3.1,3.19,3.1,3.14,19300,3.03714920200968,3.12532450142286,3.03714920200968,3.0763382239711,19699.3944059154,0.0,1.0
2001-03-05,3.13,3.15,3.1,3.12,7900,3.06654096848074,3.08613547946145,3.03714920200968,3.05674371299039,8063.48268428663,0.0,1.0
2001-03-06,3.07,3.17,3.02,3.14,47300,3.00775743553862,3.10572999044216,2.95877115808685,3.0763382239711,48278.8267046528,0.0,1.0
2001-03-07,3.12,3.12,3.04,3.05,15200,3.05674371299039,3.05674371299039,2.97836566906756,2.98816292455791,15514.5489621717,0.0,1.0
2001-03-08,3.18,3.18,3.1,3.14,10700,3.11552724593251,3.11552724593251,3.03714920200968,3.0763382239711,10921.4259141604,0.0,1.0
2001-03-09,3.18,3.24,3.17,3.22,16000,3.11552724593251,3.17431077887463,3.10572999044216,3.15471626789393,16331.1041707071,0.0,1.0
2001-03-12,3.25,3.25,3.18,3.2,60400,3.18410803436499,3.18410803436499,3.11552724593251,3.13512175691322,61649.9182444192,0.0,1.0
2001-03-13,3.24,3.24,3.2,3.2,34400,3.17431077887463,3.17431077887463,3.13512175691322,3.13512175691322,35111.8739670203,0.0,1.0
2001-03-14,3.19,3.2,3.15,3.17,20000,3.12532450142286,3.13512175691322,3.08613547946145,3.10572999044216,20413.8802133839,0.0,1.0
2001-03-15,3.09,3.2,3.09,3.14,15400,3.02735194651933,3.13512175691322,3.02735194651933,3.0763382239711,15718.6877643056,0.0,1.0
2001-03-16,3.04,3.1,3.04,3.06,37900,2.97836566906756,3.03714920200968,2.97836566906756,2.99796018004826,38684.3030043624,0.0,1.0
2001-03-19,3.11,3.14,3.1,3.14,26200,3.04694645750003,3.0763382239711,3.03714920200968,3.0763382239711,26742.1830795329,0.0,1.0
2001-03-20,3.06,3.13,3.06,3.12,15300,2.99796018004826,3.06654096848074,2.99796018004826,3.05674371299039,15616.6183632387,0.0,1.0
2001-03-21,3.08,3.08,3.06,3.06,7500,3.01755469102897,3.01755469102897,2.99796018004826,2.99796018004826,7655.20508001895,0.0,1.0
2001-03-22,3.06,3.1,3.04,3.06,4500,2.99796018004826,3.03714920200968,2.97836566906756,2.99796018004826,4593.12304801138,0.0,1.0
2001-03-23,3.16,3.19,3.07,3.13,8600,3.0959327349518,3.12532450142286,3.00775743553862,3.06654096848074,8777.96849175507,0.0,1.0
2001-03-26,3.15,3.15,3.1,3.11,7600,3.08613547946145,3.08613547946145,3.03714920200968,3.04694645750003,7757.27448108587,0.0,1.0
2001-03-27,3.13,3.14,3.06,3.1,14300,3.06654096848074,3.0763382239711,2.99796018004826,3.03714920200968,14595.9243525695,0.0,1.0
2001-03-28,3.05,3.08,3.04,3.06,11600,2.98816292455791,3.01755469102897,2.97836566906756,2.99796018004826,11840.0505237626,0.0,1.0
2001-03-29,3.05,3.1,3.05,3.05,13400,2.98816292455791,3.03714920200968,2.98816292455791,2.98816292455791,13677.2997429672,0.0,1.0
2001-03-30,3.1,3.1,3.03,3.03,7100,3.03714920200968,3.03714920200968,2.9685684135772,2.9685684135772,7246.92747575127,0.0,1.0
2001-04-02,3.04,3.08,3.02,3.04,51900,2.97836566906756,3.01755469102897,2.95877115808685,2.97836566906756,52974.0191537311,0.0,1.0
2001-04-03,3.04,3.08,3.0,3.0,32000,2.97836566906756,3.01755469102897,2.93917664710614,2.93917664710614,32662.2083414141,0.0,1.0
2001-04-04,3.06,3.09,3.03,3.08,25600,2.99796018004826,3.02735194651933,2.9685684135772,3.01755469102897,26129.7666731314,0.0,1.0
2001-04-05,3.04,3.09,3.04,3.09,6400,2.97836566906756,3.02735194651933,2.97836566906756,3.02735194651933,6532.44166828283,0.0,1.0
2001-04-06,3.06,3.08,3.05,3.05,2800,2.99796018004826,3.01755469102897,2.98816292455791,2.98816292455791,2857.94322987375,0.0,1.0
2001-04-09,3.03,3.04,3.01,3.04,28800,2.9685684135772,2.97836566906756,2.9489739025965,2.97836566906756,29395.9875072728,0.0,1.0
2001-04-10,3.07,3.07,3.02,3.02,27900,3.00775743553862,3.00775743553862,2.95877115808685,2.95877115808685,28477.3628976705,0.0,1.0
2001-04-11,3.08,3.1,3.02,3.02,21400,3.01755469102897,3.03714920200968,2.95877115808685,2.95877115808685,21842.8518283208,0.0,1.0
2001-04-12,3.05,3.08,3.04,3.08,6000,2.98816292455791,3.01755469102897,2.97836566906756,3.01755469102897,6124.16406401516,0.0,1.0
2001-04-16,3.09,3.09,3.05,3.05,10100,3.02735194651933,3.02735194651933,2.98816292455791,2.98816292455791,10309.0095077588,0.0,1.0
2001-04-17,3.13,3.17,3.1,3.17,18300,3.06654096848074,3.10572999044216,3.03714920200968,3.10572999044216,18678.7003952462,0.0,1.0
2001-04-18,3.15,3.15,3.11,3.11,4800,3.08613547946145,3.08613547946145,3.04694645750003,3.04694645750003,4899.33125121213,0.0,1.0
2001-04-19,3.17,3.17,3.07,3.07,10800,3.10572999044216,3.10572999044216,3.00775743553862,3.00775743553862,11023.4953152273,0.0,1.0
2001-04-20,3.17,3.18,3.17,3.17,19500,3.10572999044216,3.11552724593251,3.10572999044216,3.10572999044216,19903.5332080492,0.0,1.0
2001-04-23,3.12,3.17,3.09,3.15,17500,3.05674371299039,3.10572999044216,3.02735194651933,3.08613547946145,17862.1451867109,0.0,1.0
2001-04-24,3.11,3.12,3.08,3.11,18300,3.04694645750003,3.05674371299039,3.01755469102897,3.04694645750003,18678.7003952463,0.0,1.0
2001-04-25,3.08,3.1,3.08,3.09,11100,3.01755469102897,3.03714920200968,3.01755469102897,3.02735194651933,11329.7035184281,0.0,1.0
2001-04-26,3.13,3.14,3.07,3.13,10400,3.06654096848074,3.0763382239711,3.00775743553862,3.06654096848074,10615.2177109596,0.0,1.0
2001-04-27,3.11,3.15,3.09,3.09,16300,3.04694645750003,3.08613547946145,3.02735194651933,3.02735194651933,16637.3123739079,0.0,1.0
2001-04-30,3.11,3.11,3.11,3.11,1000,3.04694645750003,3.04694645750003,3.04694645750003,3.04694645750003,1020.69401066919,0.0,1.0
2001-05-01,3.13,3.14,3.08,3.08,17700,3.06654096848074,3.0763382239711,3.01755469102897,3.01755469102897,18066.2839888447,0.0,1.0
2001-05-02,3.11,3.19,3.11,3.11,19800,3.04694645750003,3.12532450142286,3.04694645750003,3.04694645750003,20209.74141125,0.0,1.0
2001-05-03,3.12,3.19,3.12,3.19,7900,3.05674371299039,3.12532450142286,3.05674371299039,3.12532450142286,8063.48268428662,0.0,1.0
2001-05-04,3.11,3.11,3.1,3.11,19800,3.04694645750003,3.04694645750003,3.03714920200968,3.04694645750003,20209.74141125,0.0,1.0
2001-05-07,3.11,3.15,3.11,3.13,14700,3.04694645750003,3.08613547946145,3.04694645750003,3.06654096848074,15004.2019568372,0.0,1.0
2001-05-08,3.1,3.1,3.1,3.1,17000,3.03714920200968,3.03714920200968,3.03714920200968,3.03714920200968,17351.7981813763,0.0,1.0
2001-05-09,3.18,3.19,3.1,3.1,30700,3.11552724593251,3.12532450142286,3.03714920200968,3.03714920200968,31335.3061275442,0.0,1.0
2001-05-10,3.13,3.19,3.13,3.19,12400,3.06654096848074,3.12532450142286,3.06654096848074,3.12532450142286,12656.605732298,0.0,1.0
2001-05-11,3.21,3.22,3.12,3.13,51900,3.14491901240357,3.15471626789393,3.05674371299039,3.06654096848074,52974.0191537312,0.0,1.0
2001-05-14,3.17,3.19,3.17,3.19,6600,3.10572999044216,3.12532450142286,3.10572999044216,3.12532450142286,6736.58047041667,0.0,1.0
2001-05-15,3.22,3.22,3.16,3.16,12800,3.15471626789393,3.15471626789393,3.0959327349518,3.0959327349518,13064.8833365657,0.0,1.0
2001-05-16,3.25,3.25,3.23,3.24,44500,3.18410803436499,3.18410803436499,3.16451352338428,3.17431077887463,45420.8834747791,0.0,1.0
2001-05-17,3.42,3.45,3.2,3.29,183400,3.350661377701,3.38005314417206,3.13512175691322,3.2232970563264,187195.28155673,0.0,1.0
2001-05-18,3.53,3.55,3.33,3.42,130400,3.45843118809489,3.4780256990756,3.26248607828782,3.350661377701,133098.498991263,0.0,1.0
2001-05-21,3.41,3.54,3.41,3.53,62800,3.34086412221065,3.46822844358525,3.34086412221065,3.45843118809489,64099.5838700253,0.0,1.0
2001-05-22,3.4,3.45,3.35,3.45,12600,3.33106686672029,3.38005314417206,3.28208058926853,3.38005314417206,12860.7445344318,0.0,1.0
2001-05-23,3.4,3.42,3.38,3.4,13900,3.33106686672029,3.350661377701,3.31147235573959,3.33106686672029,14187.6467483018,0.0,1.0
2001-05-24,3.35,3.43,3.35,3.41,6800,3.28208058926853,3.36045863319136,3.28208058926853,3.34086412221065,6940.7192725505,0.0,1.0
2001-05-25,3.37,3.45,3.31,3.4,14000,3.30167510024923,3.38005314417206,3.24289156730711,3.33106686672029,14289.7161493687,0.0,1.0
2001-05-29,3.32,3.35,3.32,3.35,3600,3.25268882279746,3.28208058926853,3.25268882279746,3.28208058926853,3674.4984384091,0.0,1.0
2001-05-30,3.3,3.33,3.3,3.3,16100,3.23309431181676,3.26248607828782,3.23309431181676,3.23309431181676,16433.173571774,0.0,1.0
2001-05-31,3.33,3.35,3.3,3.35,5600,3.26248607828782,3.28208058926853,3.23309431181676,3.28208058926853,5715.88645974748,0.0,1.0
2001-06-01,3.3,3.33,3.3,3.33,2700,3.23309431181676,3.26248607828782,3.23309431181676,3.26248607828782,2755.87382880682,0.0,1.0
2001-06-04,3.31,3.35,3.26,3.3,15200,3.24289156730711,3.28208058926853,3.19390528985534,3.23309431181676,15514.5489621717,0.0,1.0
2001-06-05,3.3,3.35,3.27,3.27,3200,3.23309431181676,3.28208058926853,3.20370254534569,3.20370254534569,3266.22083414141,0.0,1.0
2001-06-06,3.28,3.28,3.28,3.28,2900,3.21349980083605,3.21349980083605,3.21349980083605,3.21349980083605,2960.01263094066,0.0,1.0
2001-06-07,3.26,3.29,3.26,3.29,20700,3.19390528985534,3.2232970563264,3.19390528985534,3.2232970563264,21128.3660208523,0.0,1.0
2001-06-08,3.35,3.35,3.28,3.28,16000,3.28208058926853,3.28208058926853,3.21349980083605,3.21349980083605,16331.1041707071,0.0,1.0
2001-06-11,3.28,3.32,3.26,3.3,6900,3.21349980083605,3.25268882279746,3.19390528985534,3.23309431181676,7042.78867361743,0.0,1.0
2001-06-12,3.33,3.33,3.25,3.25,27300,3.26248607828782,3.26248607828782,3.18410803436499,3.18410803436499,27864.946491269,0.0,1.0
2001-06-13,3.27,3.33,3.27,3.33,6900,3.20370254534569,3.26248607828782,3.20370254534569,3.26248607828782,7042.78867361744,0.0,1.0
2001-06-14,3.29,3.32,3.28,3.31,12800,3.2232970563264,3.25268882279746,3.21349980083605,3.24289156730711,13064.8833365657,0.0,1.0
2001-06-15,3.27,3.32,3.27,3.27,6900,3.20370254534569,3.25268882279746,3.20370254534569,3.20370254534569,7042.78867361744,0.0,1.0
2001-06-18,3.28,3.31,3.28,3.31,2400,3.21349980083605,3.24289156730711,3.21349980083605,3.24289156730711,2449.66562560606,0.0,1.0
2001-06-19,3.29,3.29,3.29,3.29,4000,3.2232970563264,3.2232970563264,3.2232970563264,3.2232970563264,4082.77604267678,0.0,1.0
2001-06-20,3.27,3.27,3.27,3.27,3800,3.20370254534569,3.20370254534569,3.20370254534569,3.20370254534569,3878.63724054294,0.0,1.0
2001-06-21,3.3,3.3,3.27,3.27,11700,3.23309431181676,3.23309431181676,3.20370254534569,3.20370254534569,11942.1199248295,0.0,1.0
2001-06-22,3.3,3.3,3.25,3.25,9100,3.23309431181676,3.23309431181676,3.18410803436499,3.18410803436499,9288.31549708965,0.0,1.0
2001-06-25,3.25,3.3,3.25,3.3,9000,3.18410803436499,3.23309431181676,3.18410803436499,3.23309431181676,9186.24609602273,0.0,1.0
2001-06-26,3.26,3.29,3.26,3.26,5800,3.19390528985534,3.2232970563264,3.19390528985534,3.19390528985534,5920.02526188132,0.0,1.0
2001-06-27,3.26,3.26,3.26,3.26,0,3.19390528985534,3.19390528985534,3.19390528985534,3.19390528985534,0,0.0,1.0
2001-06-28,3.25,3.26,3.22,3.26,5300,3.18410803436499,3.19390528985534,3.15471626789393,3.19390528985534,5409.67825654672,0.0,1.0
2001-06-29,3.29,3.3,3.24,3.25,13200,3.2232970563264,3.23309431181676,3.17431077887463,3.18410803436499,13473.1609408334,0.0,1.0
2001-07-02,3.23,3.29,3.23,3.29,3400,3.16451352338428,3.2232970563264,3.16451352338428,3.2232970563264,3470.35963627526,0.0,1.0
2001-07-03,3.2,3.22,3.2,3.22,16100,3.13512175691322,3.15471626789393,3.13512175691322,3.15471626789393,16433.173571774,0.0,1.0
2001-07-05,3.24,3.24,3.16,3.16,17000,3.17431077887463,3.17431077887463,3.0959327349518,3.0959327349518,17351.7981813763,0.0,1.0
2001-07-06,3.16,3.28,3.15,3.2,40100,3.0959327349518,3.21349980083605,3.08613547946145,3.13512175691322,40929.8298278347,0.0,1.0
2001-07-09,3.01,3.2,3.01,3.2,143400,2.9489739025965,3.13512175691322,2.9489739025965,3.13512175691322,146367.521129962,0.0,1.0
2001-07-10,3.04,3.06,3.03,3.03,12900,2.97836566906756,2.99796018004826,2.9685684135772,2.9685684135772,13166.9527376326,0.0,1.0
2001-07-11,3.13,3.13,3.1,3.1,4400,3.06654096848074,3.06654096848074,3.03714920200968,3.03714920200968,4491.05364694445,0.0,1.0
2001-07-12,3.13,3.13,3.13,3.13,5100,3.06654096848074,3.06654096848074,3.06654096848074,3.06654096848074,5205.53945441289,0.0,1.0
2001-07-13,3.06,3.12,3.06,3.06,18700,2.99796018004826,3.05674371299039,2.99796018004826,2.99796018004826,19086.9779995139,0.0,1.0
2001-07-16,3.03,3.07,3.03,3.07,13500,2.9685684135772,3.00775743553862,2.9685684135772,3.00775743553862,13779.3691440341,0.0,1.0
2001-07-17,3.08,3.08,3.05,3.05,13400,3.01755469102897,3.01755469102897,2.98816292455791,2.98816292455791,13677.2997429672,0.0,1.0
2001-07-18,3.12,3.12,3.06,3.11,7300,3.05674371299039,3.05674371299039,2.99796018004826,3.04694645750003,7451.0662778851,0.0,1.0
2001-07-19,3.09,3.1,3.05,3.1,13200,3.02735194651933,3.03714920200968,2.98816292455791,3.03714920200968,13473.1609408333,0.0,1.0
2001-07-20,3.11,3.11,3.11,3.11,700,3.04694645750003,3.04694645750003,3.04694645750003,3.04694645750003,714.485807468436,0.0,1.0
2001-07-23,3.1,3.12,3.1,3.12,6200,3.03714920200968,3.05674371299039,3.03714920200968,3.05674371299039,6328.302866149,0.0,1.0
2001-07-24,3.13,3.13,3.05,3.1,17200,3.06654096848074,3.06654096848074,2.98816292455791,3.03714920200968,17555.9369835101,0.0,1.0
2001-07-25,3.12,3.12,3.07,3.08,4400,3.05674371299039,3.05674371299039,3.00775743553862,3.01755469102897,4491.05364694445,0.0,1.0
2001-07-26,3.08,3.08,3.06,3.06,8100,3.01755469102897,3.01755469102897,2.99796018004826,2.99796018004826,8267.62148642047,0.0,1.0
2001-07-27,3.09,3.13,3.09,3.13,8500,3.02735194651933,3.06654096848074,3.02735194651933,3.06654096848074,8675.89909068813,0.0,1.0
2001-07-30,3.13,3.13,3.1,3.12,20900,3.06654096848074,3.06654096848074,3.03714920200968,3.05674371299039,21332.5048229861,0.0,1.0
2001-07-31,3.06,3.1,3.05,3.1,25600,2.99796018004826,3.03714920200968,2.98816292455791,3.03714920200968,26129.7666731314,0.0,1.0
2001-08-01,3.09,3.09,3.07,3.07,6100,3.02735194651933,3.02735194651933,3.00775743553862,3.00775743553862,6226.23346508207,0.0,1.0
2001-08-02,3.09,3.1,3.06,3.06,10300,3.02735194651933,3.03714920200968,2.99796018004826,2.99796018004826,10513.1483098927,0.0,1.0
2001-08-03,3.1,3.11,3.05,3.06,15700,3.03714920200968,3.04694645750003,2.98816292455791,2.99796018004826,16024.8959675063,0.0,1.0
2001-08-06,3.11,3.13,3.1,3.1,15500,3.04694645750003,3.06654096848074,3.03714920200968,3.03714920200968,15820.7571653725,0.0,1.0
2001-08-07,3.09,3.11,3.06,3.07,13400,3.02735194651933,3.04694645750003,2.99796018004826,3.00775743553862,13677.2997429672,0.0,1.0
2001-08-08,3.05,3.12,3.05,3.12,4700,2.98816292455791,3.05674371299039,2.98816292455791,3.05674371299039,4797.26185014521,0.0,1.0
2001-08-09,3.11,3.15,3.05,3.11,41200,3.04694645750003,3.08613547946145,2.98816292455791,3.04694645750003,42052.5932395708,0.0,1.0
2001-08-10,3.14,3.19,3.11,3.19,21700,3.0763382239711,3.12532450142286,3.04694645750003,3.12532450142286,22149.0600315215,0.0,1.0
2001-08-13,3.12,3.24,3.09,3.24,40400,3.05674371299039,3.17431077887463,3.02735194651933,3.17431077887463,41236.0380310354,0.0,1.0
2001-08-14,3.12,3.12,3.08,3.1,33900,3.05674371299039,3.05674371299039,3.01755469102897,3.03714920200968,34601.5269616856,0.0,1.0
2001-08-15,3.15,3.18,3.11,3.12,16400,3.08613547946145,3.11552724593251,3.04694645750003,3.05674371299039,16739.3817749748,0.0,1.0
2001-08-16,3.15,3.15,3.15,3.15,1000,3.08613547946145,3.08613547946145,3.08613547946145,3.08613547946145,1020.69401066919,0.0,1.0
2001-08-17,3.21,3.23,3.14,3.14,22900,3.14491901240357,3.16451352338428,3.0763382239711,3.0763382239711,23373.8928443245,0.0,1.0
2001-08-20,3.21,3.21,3.21,3.21,39000,3.14491901240357,3.14491901240357,3.14491901240357,3.14491901240357,39807.0664160986,0.0,1.0
2001-08-21,3.2,3.2,3.2,3.2,8300,3.13512175691322,3.13512175691322,3.13512175691322,3.13512175691322,8471.7602885543,0.0,1.0
2001-08-22,3.21,3.24,3.21,3.24,7500,3.14491901240357,3.17431077887463,3.14491901240357,3.17431077887463,7655.20508001895,0.0,1.0
2001-08-23,3.25,3.25,3.2,3.2,7000,3.18410803436499,3.18410803436499,3.13512175691322,3.13512175691322,7144.85807468435,0.0,1.0
2001-08-24,3.13,3.24,3.11,3.17,23500,3.06654096848074,3.17431077887463,3.04694645750003,3.10572999044216,23986.3092507261,0.0,1.0
2001-08-27,3.19,3.23,3.14,3.2,12300,3.12532450142286,3.16451352338428,3.0763382239711,3.13512175691322,12554.5363312311,0.0,1.0
2001-08-28,3.16,3.2,3.16,3.2,13600,3.0959327349518,3.13512175691322,3.0959327349518,3.13512175691322,13881.438545101,0.0,1.0
2001-08-29,3.2,3.2,3.11,3.14,16100,3.13512175691322,3.13512175691322,3.04694645750003,3.0763382239711,16433.173571774,0.0,1.0
2001-08-30,3.2,3.2,3.12,3.2,17600,3.13512175691322,3.13512175691322,3.05674371299039,3.13512175691322,17964.2145877778,0.0,1.0
2001-08-31,3.21,3.21,3.21,3.21,2000,3.14491901240357,3.14491901240357,3.14491901240357,3.14491901240357,2041.38802133839,0.0,1.0
2001-09-04,3.16,3.2,3.15,3.16,17900,3.0959327349518,3.13512175691322,3.08613547946145,3.0959327349518,18270.4227909786,0.0,1.0
2001-09-05,3.16,3.16,3.16,3.16,0,3.0959327349518,3.0959327349518,3.0959327349518,3.0959327349518,0,0.0,1.0
2001-09-06,3.15,3.22,3.15,3.22,3800,3.08613547946145,3.15471626789393,3.08613547946145,3.15471626789393,3878.63724054293,0.0,1.0
2001-09-07,3.2,3.24,3.19,3.2,17200,3.13512175691322,3.17431077887463,3.12532450142286,3.13512175691322,17555.9369835101,0.0,1.0
2001-09-10,3.19,3.19,3.13,3.19,7600,3.12532450142286,3.12532450142286,3.06654096848074,3.12532450142286,7757.27448108588,0.0,1.0
2001-09-17,3.39,3.46,3.27,3.45,158100,3.32126961122994,3.38985039966242,3.20370254534569,3.38005314417206,161371.723086799,0.0,1.0
2001-09-18,3.39,3.48,3.31,3.39,40300,3.32126961122994,3.40944491064312,3.24289156730711,3.32126961122994,41133.9686299685,0.0,1.0
2001-09-19,3.65,3.65,3.31,3.65,211100,3.57599825397914,3.57599825397914,3.24289156730711,3.57599825397914,215468.505652267,0.0,1.0
2001-09-20,3.59,3.64,3.46,3.64,31700,3.51721472103702,3.56620099848879,3.38985039966242,3.56620099848879,32356.0001382134,0.0,1.0
2001-09-21,3.57,3.8,3.55,3.8,109400,3.49762021005631,3.72295708633445,3.4780256990756,3.72295708633445,111663.92476721,0.0,1.0
2001-09-24,3.55,3.7,3.55,3.7,53300,3.4780256990756,3.62498453143091,3.4780256990756,3.62498453143091,54402.990768668,0.0,1.0
2001-09-25,3.55,3.55,3.55,3.55,51100,3.4780256990756,3.4780256990756,3.4780256990756,3.4780256990756,52157.4639451958,0.0,1.0
2001-09-26,3.55,3.59,3.46,3.59,55300,3.4780256990756,3.51721472103702,3.38985039966242,3.51721472103702,56444.3787900064,0.0,1.0
2001-09-27,3.6,3.6,3.55,3.55,23000,3.52701197652737,3.52701197652737,3.4780256990756,3.4780256990756,23475.9622453914,0.0,1.0
2001-09-28,3.62,3.62,3.56,3.6,14700,3.54660648750808,3.54660648750808,3.48782295456595,3.52701197652737,15004.2019568371,0.0,1.0
2001-10-01,3.59,3.65,3.55,3.65,38200,3.51721472103702,3.57599825397914,3.4780256990756,3.57599825397914,38990.5112075631,0.0,1.0
2001-10-02,3.58,3.58,3.56,3.56,5700,3.50741746554666,3.50741746554666,3.48782295456595,3.48782295456595,5817.95586081441,0.0,1.0
2001-10-03,3.56,3.56,3.54,3.56,42000,3.48782295456595,3.48782295456595,3.46822844358525,3.48782295456595,42869.1484481062,0.0,1.0
2001-10-04,3.5,3.55,3.5,3.55,27100,3.42903942162383,3.4780256990756,3.42903942162383,3.4780256990756,27660.8076891352,0.0,1.0
2001-10-05,3.55,3.6,3.45,3.6,45200,3.4780256990756,3.52701197652737,3.38005314417206,3.52701197652737,46135.3692822475,0.0,1.0
2001-10-08,3.66,3.69,3.6,3.69,22000,3.58579550946949,3.61518727594055,3.52701197652737,3.61518727594055,22455.2682347223,0.0,1.0
2001-10-09,3.48,3.6,3.48,3.6,4700,3.40944491064312,3.52701197652737,3.40944491064312,3.52701197652737,4797.26185014521,0.0,1.0
2001-10-10,3.46,3.55,3.45,3.55,30300,3.38985039966242,3.4780256990756,3.38005314417206,3.4780256990756,30927.0285232765,0.0,1.0
2001-10-11,3.41,3.45,3.4,3.45,30000,3.34086412221065,3.38005314417206,3.33106686672029,3.38005314417206,30620.8203200758,0.0,1.0
2001-10-12,3.48,3.49,3.41,3.49,21700,3.40944491064312,3.41924216613348,3.34086412221065,3.41924216613348,22149.0600315215,0.0,1.0
2001-10-15,3.49,3.49,3.4,3.49,20300,3.41924216613348,3.41924216613348,3.33106686672029,3.41924216613348,20720.0884165846,0.0,1.0
2001-10-16,3.47,3.5,3.42,3.49,37300,3.39964765515277,3.42903942162383,3.350661377701,3.41924216613348,38071.8865979609,0.0,1.0
2001-10-17,3.5,3.5,3.46,3.5,13400,3.42903942162383,3.42903942162383,3.38985039966242,3.42903942162383,13677.2997429672,0.0,1.0
2001-10-18,3.42,3.49,3.42,3.49,18300,3.350661377701,3.41924216613348,3.350661377701,3.41924216613348,18678.7003952462,0.0,1.0
2001-10-19,3.49,3.5,3.41,3.41,5100,3.41924216613348,3.42903942162383,3.34086412221065,3.34086412221065,5205.53945441288,0.0,1.0
2001-10-22,3.41,3.5,3.4,3.5,13400,3.34086412221065,3.42903942162383,3.33106686672029,3.42903942162383,13677.2997429672,0.0,1.0
2001-10-23,3.41,3.42,3.41,3.41,8800,3.34086412221065,3.350661377701,3.34086412221065,3.34086412221065,8982.1072938889,0.0,1.0
2001-10-24,3.36,3.42,3.36,3.42,18200,3.29187784475888,3.350661377701,3.29187784475888,3.350661377701,18576.6309941793,0.0,1.0
2001-10-25,3.47,3.5,3.37,3.46,19100,3.39964765515277,3.42903942162383,3.30167510024923,3.38985039966242,19495.2556037816,0.0,1.0
2001-10-26,3.46,3.47,3.41,3.41,14700,3.38985039966242,3.39964765515277,3.34086412221065,3.34086412221065,15004.2019568371,0.0,1.0
2001-10-29,3.47,3.47,3.39,3.41,14700,3.40944491064312,3.40944491064312,3.33084099339487,3.35049197270693,14961.0864339727,0.01,1.0
2001-10-30,3.54,3.55,3.47,3.55,16400,3.47822333823535,3.48804882789138,3.40944491064312,3.48804882789138,16691.2801032076,0.0,1.0
2001-10-31,3.51,3.54,3.43,3.53,22900,3.44874686926725,3.47822333823535,3.370142952019,3.46839784857932,23306.7264855765,0.0,1.0
2001-11-01,3.5,3.59,3.5,3.54,7500,3.43892137961122,3.52735078651551,3.43892137961122,3.47822333823535,7633.20736427177,0.0,1.0
2001-11-02,3.36,3.4,3.35,3.4,8000,3.30136452442677,3.3406664830509,3.29153903477074,3.3406664830509,8142.08785522322,0.0,1.0
2001-11-05,3.38,3.44,3.35,3.42,16900,3.32101550373884,3.37996844167503,3.29153903477074,3.36031746236296,17200.160594159,0.0,1.0
2001-11-06,3.34,3.45,3.31,3.45,38200,3.28171354511471,3.38979393133106,3.25223707614661,3.38979393133106,38878.4695086908,0.0,1.0
2001-11-07,3.34,3.54,3.33,3.54,13000,3.28171354511471,3.47822333823535,3.27188805545867,3.47822333823535,13230.8927647377,0.0,1.0
2001-11-08,3.31,3.36,3.31,3.36,8000,3.25223707614661,3.30136452442677,3.25223707614661,3.30136452442677,8142.08785522322,0.0,1.0
2001-11-09,3.35,3.35,3.31,3.33,7700,3.29153903477074,3.29153903477074,3.25223707614661,3.27188805545867,7836.75956065235,0.0,1.0
2001-11-12,3.32,3.39,3.3,3.39,19800,3.26206256580264,3.33084099339487,3.24241158649058,3.33084099339487,20151.6674416775,0.0,1.0
2001-11-13,3.31,3.43,3.31,3.38,15600,3.25223707614661,3.370142952019,3.25223707614661,3.32101550373884,15877.0713176853,0.0,1.0
2001-11-14,3.32,3.32,3.3,3.31,10000,3.26206256580264,3.26206256580264,3.24241158649058,3.25223707614661,10177.609819029,0.0,1.0
2001-11-15,3.3,3.33,3.3,3.33,15800,3.24241158649058,3.27188805545867,3.24241158649058,3.27188805545867,16080.6235140659,0.0,1.0
2001-11-16,3.32,3.34,3.29,3.29,13200,3.26206256580264,3.28171354511471,3.23258609683455,3.23258609683455,13434.4449611183,0.0,1.0
2001-11-19,3.3,3.42,3.25,3.42,8200,3.24241158649058,3.36031746236296,3.19328413821042,3.36031746236296,8345.6400516038,0.0,1.0
2001-11-20,3.27,3.29,3.25,3.25,20500,3.21293511752248,3.23258609683455,3.19328413821042,3.19328413821042,20864.1001290095,0.0,1.0
2001-11-21,3.25,3.3,3.25,3.3,17100,3.19328413821042,3.24241158649058,3.19328413821042,3.24241158649058,17403.7127905396,0.0,1.0
2001-11-23,3.24,3.24,3.24,3.24,2800,3.18345864855439,3.18345864855439,3.18345864855439,3.18345864855439,2849.73074932812,0.0,1.0
2001-11-26,3.2,3.25,3.2,3.25,16600,3.14415668993026,3.19328413821042,3.14415668993026,3.19328413821042,16894.8322995882,0.0,1.0
2001-11-27,3.29,3.29,3.21,3.22,9300,3.23258609683455,3.23258609683455,3.15398217958629,3.16380766924232,9465.17713169699,0.0,1.0
2001-11-28,3.26,3.29,3.26,3.29,4600,3.20310962786645,3.23258609683455,3.20310962786645,3.23258609683455,4681.70051675335,0.0,1.0
2001-11-29,3.29,3.32,3.27,3.27,9000,3.23258609683455,3.26206256580264,3.21293511752248,3.21293511752248,9159.84883712612,0.0,1.0
2001-11-30,3.33,3.33,3.3,3.32,17300,3.27188805545867,3.27188805545867,3.24241158649058,3.26206256580264,17607.2649869202,0.0,1.0
2001-12-03,3.44,3.44,3.33,3.44,28400,3.37996844167503,3.37996844167503,3.27188805545867,3.37996844167503,28904.4118860424,0.0,1.0
2001-12-04,3.36,3.44,3.35,3.44,9700,3.30136452442677,3.37996844167503,3.29153903477074,3.37996844167503,9872.28152445816,0.0,1.0
2001-12-05,3.34,3.35,3.33,3.35,2600,3.28171354511471,3.29153903477074,3.27188805545867,3.29153903477074,2646.17855294754,0.0,1.0
2001-12-06,3.4,3.4,3.3,3.4,21600,3.3406664830509,3.3406664830509,3.24241158649058,3.3406664830509,21983.6372091027,0.0,1.0
2001-12-07,3.3,3.3,3.17,3.3,67000,3.24241158649058,3.24241158649058,3.11468022096216,3.24241158649058,68189.9857874945,0.0,1.0
2001-12-10,3.26,3.31,3.26,3.31,12500,3.20310962786645,3.25223707614661,3.20310962786645,3.25223707614661,12722.0122737863,0.0,1.0
2001-12-11,3.33,3.33,3.26,3.26,9900,3.27188805545867,3.27188805545867,3.20310962786645,3.20310962786645,10075.8337208388,0.0,1.0
2001-12-12,3.35,3.35,3.27,3.28,5600,3.29153903477074,3.29153903477074,3.21293511752248,3.22276060717851,5699.46149865625,0.0,1.0
2001-12-13,3.28,3.35,3.26,3.27,30100,3.22276060717851,3.29153903477074,3.20310962786645,3.21293511752248,30634.6055552774,0.0,1.0
2001-12-14,3.39,3.4,3.3,3.35,32700,3.33084099339487,3.3406664830509,3.24241158649058,3.29153903477074,33280.7841082249,0.0,1.0
2001-12-17,3.36,3.43,3.36,3.39,31100,3.30136452442677,3.370142952019,3.30136452442677,3.33084099339487,31652.3665371803,0.0,1.0
2001-12-18,3.37,3.44,3.37,3.44,20100,3.3111900140828,3.37996844167503,3.3111900140828,3.37996844167503,20456.9957362484,0.0,1.0
2001-12-19,3.39,3.44,3.29,3.29,24300,3.33084099339487,3.37996844167503,3.23258609683455,3.23258609683455,24731.5918602405,0.0,1.0
2001-12-20,3.41,3.41,3.34,3.35,11900,3.35049197270693,3.35049197270693,3.28171354511471,3.29153903477074,12111.3556846445,0.0,1.0
2001-12-21,3.38,3.45,3.3,3.45,22600,3.32101550373884,3.38979393133106,3.24241158649058,3.38979393133106,23001.3981910056,0.0,1.0
2001-12-24,3.43,3.44,3.34,3.42,10200,3.370142952019,3.37996844167503,3.28171354511471,3.36031746236296,10381.1620154096,0.0,1.0
2001-12-26,3.45,3.45,3.4,3.44,36500,3.38979393133106,3.38979393133106,3.3406664830509,3.37996844167503,37148.2758394559,0.0,1.0
2001-12-27,3.47,3.49,3.38,3.4,16000,3.40944491064312,3.42909588995519,3.32101550373884,3.3406664830509,16284.1757104465,0.0,1.0
2001-12-28,3.28,3.45,3.26,3.45,45600,3.22276060717851,3.38979393133106,3.20310962786645,3.38979393133106,46409.9007747724,0.0,1.0
2001-12-31,3.33,3.43,3.28,3.29,36500,3.27188805545867,3.370142952019,3.22276060717851,3.23258609683455,37148.275839456,0.0,1.0
2002-01-02,3.38,3.38,3.31,3.32,18700,3.32101550373884,3.32101550373884,3.25223707614661,3.26206256580264,19032.1303615843,0.0,1.0
2002-01-03,3.4,3.42,3.35,3.42,10300,3.3406664830509,3.36031746236296,3.29153903477074,3.36031746236296,10482.9381135999,0.0,1.0
2002-01-04,3.4,3.45,3.33,3.45,30200,3.3406664830509,3.38979393133106,3.27188805545867,3.38979393133106,30736.3816534677,0.0,1.0
2002-01-07,3.45,3.45,3.4,3.42,18300,3.38979393133106,3.38979393133106,3.3406664830509,3.36031746236296,18625.0259688231,0.0,1.0
2002-01-08,3.49,3.49,3.43,3.43,33500,3.42909588995519,3.42909588995519,3.370142952019,3.370142952019,34094.9928937472,0.0,1.0
2002-01-09,3.51,3.54,3.41,3.49,60600,3.44874686926725,3.47822333823535,3.35049197270693,3.42909588995519,61676.3155033159,0.0,1.0
2002-01-10,3.55,3.59,3.51,3.54,60300,3.48804882789138,3.52735078651551,3.44874686926725,3.47822333823535,61370.987208745,0.0,1.0
2002-01-11,3.58,3.59,3.54,3.58,18500,3.51752529685948,3.52735078651551,3.47822333823535,3.51752529685948,18828.5781652037,0.0,1.0
2002-01-14,3.52,3.55,3.47,3.55,29900,3.45857235892328,3.48804882789138,3.40944491064312,3.48804882789138,30431.0533588968,0.0,1.0
2002-01-15,3.58,3.58,3.5,3.55,9400,3.51752529685948,3.51752529685948,3.43892137961122,3.48804882789138,9566.95322988728,0.0,1.0
2002-01-16,3.55,3.58,3.54,3.58,8300,3.48804882789138,3.51752529685948,3.47822333823535,3.51752529685948,8447.41614979409,0.0,1.0
2002-01-17,3.55,3.6,3.54,3.59,43700,3.48804882789138,3.53717627617154,3.47822333823535,3.52735078651551,44476.1549091569,0.0,1.0
2002-01-18,3.54,3.55,3.49,3.55,25300,3.47822333823535,3.48804882789138,3.42909588995519,3.48804882789138,25749.3528421434,0.0,1.0
2002-01-22,3.5,3.54,3.47,3.5,19700,3.43892137961122,3.47822333823535,3.40944491064312,3.43892137961122,20049.8913434872,0.0,1.0
2002-01-23,3.47,3.5,3.47,3.5,23900,3.40944491064312,3.43892137961122,3.40944491064312,3.43892137961122,24324.4874674794,0.0,1.0
2002-01-24,3.41,3.47,3.41,3.47,29100,3.35049197270693,3.40944491064312,3.35049197270693,3.40944491064312,29616.8445733745,0.0,1.0
2002-01-25,3.44,3.44,3.41,3.41,3100,3.37996844167503,3.37996844167503,3.35049197270693,3.35049197270693,3155.059043899,0.0,1.0
2002-01-28,3.4,3.45,3.4,3.45,28100,3.3406664830509,3.38979393133106,3.3406664830509,3.38979393133106,28599.0835914716,0.0,1.0
2002-01-29,3.5,3.5,3.37,3.38,32200,3.43892137961122,3.43892137961122,3.3111900140828,3.32101550373884,32771.9036172735,0.0,1.0
2002-01-30,3.51,3.54,3.46,3.53,14100,3.44874686926725,3.47822333823535,3.39961942098709,3.46839784857932,14350.4298448309,0.0,1.0
2002-01-31,3.56,3.57,3.45,3.52,20900,3.49787431754741,3.50769980720344,3.38979393133106,3.45857235892328,21271.2045217707,0.0,1.0
2002-02-01,3.62,3.64,3.51,3.64,103400,3.5568272554836,3.57647823479567,3.44874686926725,3.57647823479567,105236.48552876,0.0,1.0
2002-02-04,3.68,3.69,3.58,3.6,94400,3.6157801934198,3.62560568307583,3.51752529685948,3.53717627617154,96076.6366916339,0.0,1.0
2002-02-05,3.74,3.75,3.56,3.7,155200,3.67473313135599,3.68455862101202,3.49787431754741,3.63543117273186,157956.50439133,0.0,1.0
2002-02-06,3.66,3.75,3.65,3.74,72700,3.59612921410773,3.68455862101202,3.5863037244517,3.67473313135599,73991.2233843411,0.0,1.0
2002-02-07,3.71,3.75,3.66,3.7,42700,3.64525666238789,3.68455862101202,3.59612921410773,3.63543117273186,43458.393927254,0.0,1.0
2002-02-08,3.74,3.77,3.71,3.75,103900,3.67473313135599,3.70420960032409,3.64525666238789,3.68455862101202,105745.366019712,0.0,1.0
2002-02-11,3.72,3.72,3.56,3.71,54300,3.65508215204393,3.65508215204393,3.49787431754741,3.64525666238789,55264.4213173275,0.0,1.0
2002-02-12,3.69,3.7,3.6,3.69,29600,3.62560568307583,3.63543117273186,3.53717627617154,3.62560568307583,30125.7250643259,0.0,1.0
2002-02-13,3.69,3.69,3.62,3.65,22000,3.62560568307583,3.62560568307583,3.5568272554836,3.5863037244517,22390.7416018639,0.0,1.0
2002-02-14,3.71,3.75,3.63,3.63,33000,3.64525666238789,3.68455862101202,3.56665274513964,3.56665274513964,33586.1124027958,0.0,1.0
2002-02-15,3.8,3.85,3.7,3.85,236500,3.73368606929218,3.78281351757234,3.63543117273186,3.78281351757234,240700.472220037,0.0,1.0
2002-02-19,3.7,3.79,3.66,3.72,89000,3.63543117273186,3.72386057963615,3.59612921410773,3.65508215204393,90580.7273893584,0.0,1.0
2002-02-20,3.67,3.68,3.555,3.68,21400,3.60595470376376,3.6157801934198,3.4929615727194,3.6157801934198,21780.0850127221,0.0,1.0
2002-02-21,3.8,3.8,3.64,3.7,45700,3.73368606929218,3.73368606929218,3.57647823479567,3.63543117273186,46511.6768729627,0.0,1.0
2002-02-22,3.69,3.8,3.64,3.8,34000,3.62560568307583,3.73368606929218,3.57647823479567,3.73368606929218,34603.8733846987,0.0,1.0
2002-02-25,3.7,3.71,3.69,3.7,15600,3.63543117273186,3.64525666238789,3.62560568307583,3.63543117273186,15877.0713176853,0.0,1.0
2002-02-26,3.73,3.8,3.69,3.69,39300,3.66490764169996,3.73368606929218,3.62560568307583,3.62560568307583,39998.006588784,0.0,1.0
2002-02-27,3.72,3.8,3.7,3.8,29700,3.65508215204393,3.73368606929218,3.63543117273186,3.73368606929218,30227.5011625162,0.0,1.0
2002-02-28,3.79,3.8,3.75,3.77,28800,3.72386057963615,3.73368606929218,3.68455862101202,3.70420960032409,29311.5162788036,0.0,1.0
2002-03-01,3.78,3.78,3.75,3.76,33800,3.71403508998012,3.71403508998012,3.68455862101202,3.69438411066805,34400.3211883181,0.0,1.0
2002-03-04,3.67,3.76,3.66,3.76,62600,3.60595470376376,3.69438411066805,3.59612921410773,3.69438411066805,63711.8374671218,0.0,1.0
2002-03-05,3.68,3.74,3.66,3.74,38900,3.6157801934198,3.67473313135599,3.59612921410773,3.67473313135599,39590.9021960229,0.0,1.0
2002-03-06,3.75,3.75,3.67,3.74,22600,3.68455862101202,3.68455862101202,3.60595470376376,3.67473313135599,23001.3981910056,0.0,1.0
2002-03-07,3.72,3.73,3.67,3.73,26000,3.65508215204393,3.66490764169996,3.60595470376376,3.66490764169996,26461.7855294754,0.0,1.0
2002-03-08,3.68,3.69,3.65,3.69,29300,3.6157801934198,3.62560568307583,3.5863037244517,3.62560568307583,29820.396769755,0.0,1.0
2002-03-11,3.69,3.72,3.66,3.68,24200,3.62560568307583,3.65508215204393,3.59612921410773,3.6157801934198,24629.8157620502,0.0,1.0
2002-03-12,3.75,3.75,3.65,3.75,37400,3.68455862101202,3.68455862101202,3.5863037244517,3.68455862101202,38064.2607231686,0.0,1.0
2002-03-13,3.66,3.75,3.61,3.75,35900,3.59612921410773,3.68455862101202,3.54700176582757,3.68455862101202,36537.6192503142,0.0,1.0
2002-03-14,3.64,3.66,3.63,3.66,7100,3.57647823479567,3.59612921410773,3.56665274513964,3.59612921410773,7226.10297151061,0.0,1.0
2002-03-15,3.73,3.73,3.62,3.64,20700,3.66490764169996,3.66490764169996,3.5568272554836,3.57647823479567,21067.6523253901,0.0,1.0
2002-03-18,3.72,3.74,3.63,3.63,16100,3.65508215204393,3.67473313135599,3.56665274513964,3.56665274513964,16385.9518086367,0.0,1.0
2002-03-19,3.75,3.75,3.61,3.65,13500,3.68455862101202,3.68455862101202,3.54700176582757,3.5863037244517,13739.7732556892,0.0,1.0
2002-03-20,3.66,3.75,3.63,3.63,6100,3.59612921410773,3.68455862101202,3.56665274513964,3.56665274513964,6208.34198960771,0.0,1.0
2002-03-21,3.63,3.68,3.63,3.68,20200,3.56665274513964,3.6157801934198,3.56665274513964,3.6157801934198,20558.7718344386,0.0,1.0
2002-03-22,3.75,3.79,3.66,3.66,39600,3.68455862101202,3.72386057963615,3.59612921410773,3.59612921410773,40303.334883355,0.0,1.0
2002-03-25,3.75,3.79,3.68,3.79,65900,3.68455862101202,3.72386057963615,3.6157801934198,3.72386057963615,67070.4487074013,0.0,1.0
2002-03-26,3.84,3.84,3.7,3.71,49800,3.77298802791631,3.77298802791631,3.63543117273186,3.64525666238789,50684.4968987645,0.0,1.0
2002-03-27,3.89,3.94,3.82,3.94,141500,3.82211547619647,3.87124292447663,3.75333704860425,3.87124292447663,144013.178939261,0.0,1.0
2002-03-28,3.94,3.95,3.77,3.88,99800,3.87124292447663,3.88106841413266,3.70420960032409,3.81228998654044,101572.54599391,0.0,1.0
2002-04-01,3.95,3.95,3.85,3.95,41800,3.88106841413266,3.88106841413266,3.78281351757234,3.88106841413266,42542.4090435414,0.0,1.0
2002-04-02,3.9,3.95,3.89,3.9,36900,3.8319409658525,3.88106841413266,3.82211547619647,3.8319409658525,37555.3802322171,0.0,1.0
2002-04-03,3.83,3.9,3.79,3.9,33900,3.76316253826028,3.8319409658525,3.72386057963615,3.8319409658525,34502.0972865084,0.0,1.0
2002-04-04,3.77,3.85,3.76,3.85,39700,3.70420960032409,3.78281351757234,3.69438411066805,3.78281351757234,40405.1109815452,0.0,1.0
2002-04-05,3.81,3.89,3.8,3.8,36100,3.74351155894821,3.82211547619647,3.73368606929218,3.73368606929218,36741.1714466948,0.0,1.0
2002-04-08,3.85,3.96,3.78,3.78,51800,3.78281351757234,3.89089390378869,3.71403508998012,3.71403508998012,52720.0188625704,0.0,1.0
2002-04-09,3.8,3.85,3.76,3.85,29500,3.73368606929218,3.78281351757234,3.69438411066805,3.78281351757234,30023.9489661356,0.0,1.0
2002-04-10,3.79,3.8,3.76,3.78,34000,3.72386057963615,3.73368606929218,3.69438411066805,3.71403508998012,34603.8733846987,0.0,1.0
2002-04-11,3.88,3.9,3.76,3.8,22600,3.81228998654044,3.8319409658525,3.69438411066805,3.73368606929218,23001.3981910056,0.0,1.0
2002-04-12,3.78,3.85,3.78,3.85,18000,3.71403508998012,3.78281351757234,3.71403508998012,3.78281351757234,18319.6976742522,0.0,1.0
2002-04-15,3.78,3.85,3.78,3.85,12200,3.71403508998012,3.78281351757234,3.71403508998012,3.78281351757234,12416.6839792154,0.0,1.0
2002-04-16,3.78,3.83,3.76,3.79,17700,3.71403508998012,3.76316253826028,3.69438411066805,3.72386057963615,18014.3693796814,0.0,1.0
2002-04-17,3.77,3.84,3.76,3.76,27000,3.70420960032409,3.77298802791631,3.69438411066805,3.69438411066805,27479.5465113783,0.0,1.0
2002-04-18,3.85,3.9,3.79,3.9,34900,3.78281351757234,3.8319409658525,3.72386057963615,3.8319409658525,35519.8582684113,0.0,1.0
2002-04-19,3.82,3.93,3.79,3.79,37000,3.75333704860425,3.8614174348206,3.72386057963615,3.72386057963615,37657.1563304073,0.0,1.0
2002-04-22,3.87,3.88,3.84,3.85,20000,3.80246449688441,3.81228998654044,3.77298802791631,3.78281351757234,20355.219638058,0.0,1.0
2002-04-23,3.86,3.86,2.9,3.85,44600,3.79263900722837,3.79263900722837,2.8493920002493,3.78281351757234,45392.1397928695,0.0,1.0
2002-04-24,3.82,3.86,3.8,3.82,22900,3.75333704860425,3.79263900722837,3.73368606929218,3.75333704860425,23306.7264855764,0.0,1.0
2002-04-25,3.88,3.9,3.81,3.89,27400,3.81228998654044,3.8319409658525,3.74351155894821,3.82211547619647,27886.6509041395,0.0,1.0
2002-04-26,3.98,3.99,3.85,3.9,50400,3.91054488310076,3.92037037275679,3.78281351757234,3.8319409658525,51295.1534879063,0.0,1.0
2002-04-29,3.99,4.0,3.94,3.94,79000,3.92037037275679,3.93019586241282,3.87124292447663,3.87124292447663,80403.1175703293,0.0,1.0
2002-04-30,3.94,4.0,3.92,3.99,56400,3.87124292447663,3.93019586241282,3.85159194516457,3.92037037275679,57401.7193793237,0.0,1.0
2002-05-01,3.97,3.99,3.95,3.97,30800,3.90071939344473,3.92037037275679,3.88106841413266,3.90071939344473,31347.0382426094,0.0,1.0
2002-05-02,3.93,4.0,3.91,3.97,35400,3.8614174348206,3.93019586241282,3.84176645550853,3.90071939344473,36028.7387593627,0.0,1.0
2002-05-03,4.21,4.23,3.99,3.99,716100,4.1365311451895,4.15618212450156,3.92037037275679,3.92037037275679,728818.639140668,0.0,1.0
2002-05-06,4.6,4.6,4.22,4.3,1403500,4.51972524177475,4.51972524177475,4.14635663484553,4.22496055209378,1428427.53810072,0.0,1.0
2002-05-07,4.44,4.65,4.36,4.65,581200,4.36251740727823,4.56885269005491,4.28391349002998,4.56885269005491,591522.682681968,0.0,1.0
2002-05-08,4.34,4.49,4.26,4.49,301000,4.26426251071791,4.41164485555839,4.18565859346966,4.41164485555839,306346.055552774,0.0,1.0
2002-05-09,4.39,4.44,4.26,4.26,146700,4.31338995899807,4.36251740727823,4.18565859346966,4.18565859346966,149305.536045156,0.0,1.0
2002-05-10,4.51,4.53,4.42,4.49,231200,4.43129583487046,4.45094681418252,4.34286642796617,4.41164485555839,235306.339015951,0.0,1.0
2002-05-13,4.48,4.54,4.35,4.54,228800,4.40181936590236,4.46077230383855,4.27408800037394,4.46077230383855,232863.712659384,0.0,1.0
2002-05-14,4.47,4.48,4.37,4.48,210700,4.39199387624633,4.40181936590236,4.29373897968601,4.40181936590236,214442.238886942,0.0,1.0
2002-05-15,4.43,4.5,4.41,4.49,96500,4.3526919176222,4.42147034521443,4.33304093831014,4.41164485555839,98213.9347536301,0.0,1.0
2002-05-16,4.45,4.49,4.41,4.44,130200,4.37234289693427,4.41164485555839,4.33304093831014,4.36251740727823,132512.479843758,0.0,1.0
2002-05-17,4.55,4.57,4.4,4.46,306800,4.47059779349459,4.49024877280665,4.32321544865411,4.3821683865903,312249.06924781,0.0,1.0
2002-05-20,4.7,4.74,4.51,4.56,446700,4.61798013833507,4.65728209695919,4.43129583487046,4.48042328315062,454633.830616026,0.0,1.0
2002-05-21,4.73,4.75,4.67,4.67,398800,4.64745660730316,4.66710758661523,4.58850366936697,4.58850366936697,405883.079582878,0.0,1.0
2002-05-22,4.83,4.85,4.74,4.75,375300,4.74571150386348,4.76536248317555,4.65728209695919,4.66710758661523,381965.69650816,0.0,1.0
2002-05-23,4.85,4.85,4.69,4.81,354500,4.76536248317555,4.76536248317555,4.60815464867903,4.72606052455142,360796.268084579,0.0,1.0
2002-05-24,4.91,4.99,4.75,4.76,339600,4.82431542111174,4.90291933836,4.66710758661523,4.67693307627126,345631.629454226,0.0,1.0
2002-05-28,4.59,4.91,4.5,4.91,402800,4.50989975211871,4.82431542111174,4.42147034521443,4.82431542111174,409954.123510489,0.0,1.0
2002-05-29,4.52,4.95,4.48,4.95,394900,4.44112132452649,4.86361737973587,4.40181936590236,4.86361737973587,401913.811753456,0.0,1.0
2002-05-30,4.55,4.6,4.35,4.36,374200,4.47059779349459,4.51972524177475,4.27408800037394,4.28391349002998,380846.159428066,0.0,1.0
2002-05-31,4.64,4.73,4.5,4.73,343200,4.55902720039887,4.64745660730316,4.42147034521443,4.64745660730316,349295.568989077,0.0,1.0
2002-06-03,4.56,4.66,4.51,4.66,182400,4.48042328315062,4.57867817971094,4.43129583487046,4.57867817971094,185639.603099089,0.0,1.0
2002-06-04,4.42,4.52,4.4,4.51,290000,4.34286642796617,4.44112132452649,4.32321544865411,4.43129583487046,295150.684751842,0.0,1.0
2002-06-05,4.19,4.37,4.15,4.37,301900,4.11688016587743,4.29373897968601,4.0775782072533,4.29373897968601,307262.040436486,0.0,1.0
2002-06-06,4.16,4.19,4.08,4.08,966800,4.08740369690934,4.11688016587743,4.00879977966108,4.00879977966108,983971.317303725,0.0,1.0
2002-06-07,4.11,4.3,4.11,4.2,491300,4.03827624862918,4.22496055209378,4.03827624862918,4.12670565553346,500025.970408896,0.0,1.0
2002-06-10,4.04,4.15,4.02,4.12,507600,3.96949782103695,4.0775782072533,3.94984684172489,4.04810173828521,516615.474413914,0.0,1.0
2002-06-11,4.16,4.16,3.96,3.97,429100,4.08740369690934,4.08740369690934,3.89089390378869,3.90071939344473,436721.237334535,0.0,1.0
2002-06-12,4.18,4.24,4.08,4.24,147500,4.1070546762214,4.16600761415759,4.00879977966108,4.16600761415759,150119.744830678,0.0,1.0
2002-06-13,4.13,4.18,4.05,4.15,166600,4.05792722794124,4.1070546762214,3.97932331069298,4.0775782072533,169558.979585024,0.0,1.0
2002-06-14,4.17,4.2,4.15,4.19,192100,4.09722918656537,4.12670565553346,4.0775782072533,4.11688016587743,195511.884623547,0.0,1.0
2002-06-17,4.14,4.18,4.09,4.17,157800,4.06775271759727,4.1070546762214,4.01862526931711,4.09722918656537,160602.682944278,0.0,1.0
2002-06-18,4.18,4.18,4.14,4.16,94200,4.1070546762214,4.1070546762214,4.06775271759727,4.08740369690934,95873.0844952534,0.0,1.0
2002-06-19,4.26,4.29,4.19,4.19,230600,4.18565859346966,4.21513506243775,4.11688016587743,4.11688016587743,234695.682426809,0.0,1.0
2002-06-20,4.31,4.35,4.26,4.29,236200,4.23478604174982,4.27408800037394,4.18565859346966,4.21513506243775,240395.143925465,0.0,1.0
2002-06-21,4.39,4.4,4.27,4.31,414200,4.31338995899807,4.32321544865411,4.19548408312569,4.23478604174982,421556.598704182,0.0,1.0
2002-06-24,4.38,4.43,4.33,4.4,499600,4.30356446934204,4.3526919176222,4.25443702106188,4.32321544865411,508473.38655869,0.0,1.0
2002-06-25,4.37,4.39,4.29,4.39,246500,4.29373897968601,4.31338995899807,4.21513506243775,4.31338995899807,250878.082039065,0.0,1.0
2002-06-26,4.39,4.48,4.34,4.45,306000,4.31338995899807,4.40181936590236,4.26426251071791,4.37234289693427,311434.860462288,0.0,1.0
2002-06-27,4.31,4.35,4.23,4.32,216500,4.23478604174982,4.27408800037394,4.15618212450156,4.24461153140585,220345.252581978,0.0,1.0
2002-06-28,4.27,4.32,4.15,4.32,148500,4.19548408312569,4.24461153140585,4.0775782072533,4.24461153140585,151137.505812581,0.0,1.0
2002-07-01,4.32,4.39,4.2,4.28,102800,4.24461153140585,4.31338995899807,4.12670565553346,4.20530957278172,104625.828939618,0.0,1.0
2002-07-02,4.3,4.54,4.17,4.37,312500,4.22496055209378,4.46077230383855,4.09722918656537,4.29373897968601,318050.306844657,0.0,1.0
2002-07-03,4.24,4.35,4.22,4.34,160800,4.16600761415759,4.27408800037394,4.14635663484553,4.26426251071791,163655.965889987,0.0,1.0
2002-07-05,4.11,4.23,4.08,4.16,182300,4.03827624862918,4.15618212450156,4.00879977966108,4.08740369690934,185537.827000899,0.0,1.0
2002-07-08,4.29,4.29,4.11,4.18,95600,4.21513506243775,4.21513506243775,4.03827624862918,4.1070546762214,97297.9498699175,0.0,1.0
2002-07-09,4.38,4.4,4.3,4.3,254600,4.30356446934204,4.32321544865411,4.22496055209378,4.22496055209378,259121.945992479,0.0,1.0
2002-07-10,4.36,4.4,4.32,4.38,232900,4.28391349002998,4.32321544865411,4.24461153140585,4.30356446934204,237036.532685186,0.0,1.0
2002-07-11,4.3,4.38,4.3,4.35,128800,4.22496055209378,4.30356446934204,4.22496055209378,4.27408800037394,131087.614469094,0.0,1.0
2002-07-12,4.39,4.4,4.26,4.3,96800,4.31338995899807,4.32321544865411,4.18565859346966,4.22496055209378,98519.263048201,0.0,1.0
2002-07-15,4.35,4.55,4.33,4.42,338400,4.27408800037394,4.47059779349459,4.25443702106188,4.34286642796617,344410.316275943,0.0,1.0
2002-07-16,4.35,4.46,4.29,4.4,109500,4.27408800037394,4.3821683865903,4.21513506243775,4.32321544865411,111444.827518368,0.0,1.0
2002-07-17,4.37,4.37,4.25,4.35,156400,4.29373897968601,4.29373897968601,4.17583310381362,4.27408800037394,159177.817569614,0.0,1.0
2002-07-18,4.31,4.37,4.28,4.37,104100,4.23478604174982,4.29373897968601,4.20530957278172,4.29373897968601,105948.918216092,0.0,1.0
2002-07-19,4.45,4.49,4.33,4.41,275100,4.37234289693427,4.41164485555839,4.25443702106188,4.33304093831014,279986.046121488,0.0,1.0
2002-07-22,4.4,4.48,4.35,4.48,169900,4.32321544865411,4.40181936590236,4.27408800037394,4.40181936590236,172917.590825303,0.0,1.0
2002-07-23,4.14,4.35,4.06,4.32,456100,4.06775271759727,4.27408800037394,3.98914880034901,4.24461153140585,464200.783845914,0.0,1.0
2002-07-24,4.12,4.17,3.98,4.05,442900,4.04810173828521,4.09722918656537,3.91054488310076,3.97932331069298,450766.338884795,0.0,1.0
2002-07-25,4.12,4.17,4.05,4.1,123800,4.04810173828521,4.09722918656537,3.97932331069298,4.02845075897314,125998.809559579,0.0,1.0
2002-07-26,3.96,4.02,3.83,4.02,472500,3.89089390378869,3.94984684172489,3.76316253826028,3.94984684172489,480892.063949122,0.0,1.0
2002-07-29,3.94,3.99,3.79,3.8,249000,3.87124292447663,3.92037037275679,3.72386057963615,3.73368606929218,253422.484493823,0.0,1.0
2002-07-30,4.08,4.09,3.95,3.95,130800,4.00879977966108,4.01862526931711,3.88106841413266,3.88106841413266,133123.1364329,0.0,1.0
2002-07-31,4.02,4.14,3.93,4.1,131700,3.94984684172489,4.06775271759727,3.8614174348206,4.02845075897314,134039.121316612,0.0,1.0
2002-08-01,4.14,4.14,3.94,3.99,123600,4.06775271759727,4.06775271759727,3.87124292447663,3.92037037275679,125795.257363199,0.0,1.0
2002-08-02,4.22,4.22,4.11,4.14,143400,4.14635663484553,4.14635663484553,4.03827624862918,4.06775271759727,145946.924804876,0.0,1.0
2002-08-05,4.19,4.24,4.11,4.24,126300,4.11688016587743,4.16600761415759,4.03827624862918,4.16600761415759,128543.212014337,0.0,1.0
2002-08-06,4.05,4.17,4.01,4.17,137200,3.97932331069298,4.09722918656537,3.94002135206885,4.09722918656537,139636.806717078,0.0,1.0
2002-08-07,4.15,4.21,4.1,4.15,92800,4.0775782072533,4.1365311451895,4.02845075897314,4.0775782072533,94448.2191205895,0.0,1.0
2002-08-08,4.09,4.17,4.02,4.17,52500,4.01862526931711,4.09722918656537,3.94984684172489,4.09722918656537,53432.4515499024,0.0,1.0
2002-08-09,4.17,4.24,4.14,4.14,97200,4.09722918656537,4.16600761415759,4.06775271759727,4.06775271759727,98926.3674409621,0.0,1.0
2002-08-12,4.18,4.24,4.16,4.24,41400,4.1070546762214,4.16600761415759,4.08740369690934,4.16600761415759,42135.3046507802,0.0,1.0
2002-08-13,4.2,4.24,4.15,4.19,42000,4.12670565553346,4.16600761415759,4.0775782072533,4.11688016587743,42745.961239922,0.0,1.0
2002-08-14,4.14,4.25,4.13,4.23,78400,4.06775271759727,4.17583310381362,4.05792722794124,4.15618212450156,79792.4609811876,0.0,1.0
2002-08-15,4.16,4.16,4.06,4.06,74100,4.08740369690934,4.08740369690934,3.98914880034901,3.98914880034901,75416.088759005,0.0,1.0
2002-08-16,4.13,4.24,4.1,4.2,58000,4.05792722794124,4.16600761415759,4.02845075897314,4.12670565553346,59030.1369503683,0.0,1.0
2002-08-19,4.05,4.11,4.01,4.1,87500,3.97932331069298,4.03827624862918,3.94002135206885,4.02845075897314,89054.085916504,0.0,1.0
2002-08-20,4.09,4.11,4.04,4.09,37200,4.01862526931711,4.03827624862918,3.96949782103695,4.01862526931711,37860.708526788,0.0,1.0
2002-08-21,4.05,4.11,4.03,4.09,81800,3.97932331069298,4.03827624862918,3.95967233138092,4.01862526931711,83252.8483196575,0.0,1.0
2002-08-22,4.1,4.11,4.0,4.1,81600,4.02845075897314,4.03827624862918,3.93019586241282,4.02845075897314,83049.2961232769,0.0,1.0
2002-08-23,4.08,4.1,4.0,4.0,65700,4.00879977966108,4.02845075897314,3.93019586241282,3.93019586241282,66866.8965110207,0.0,1.0
2002-08-26,4.1,4.15,4.05,4.1,54100,4.02845075897314,4.0775782072533,3.97932331069298,4.02845075897314,55060.8691209471,0.0,1.0
2002-08-27,4.19,4.2,4.13,4.14,65900,4.11688016587743,4.12670565553346,4.05792722794124,4.06775271759727,67070.4487074013,0.0,1.0
2002-08-28,4.17,4.2,4.11,4.11,42600,4.09722918656537,4.12670565553346,4.03827624862918,4.03827624862918,43356.6178290636,0.0,1.0
2002-08-29,4.22,4.26,4.17,4.2,109200,4.14635663484553,4.18565859346966,4.09722918656537,4.12670565553346,111139.499223797,0.0,1.0
2002-08-30,4.22,4.27,4.19,4.27,95400,4.14635663484553,4.19548408312569,4.11688016587743,4.19548408312569,97094.3976735369,0.0,1.0
2002-09-03,4.24,4.28,4.17,4.27,183000,4.16600761415759,4.20530957278172,4.09722918656537,4.19548408312569,186250.259688231,0.0,1.0
2002-09-04,4.1,4.25,4.05,4.25,190000,4.02845075897314,4.17583310381362,3.97932331069298,4.17583310381362,193374.586561552,0.0,1.0
2002-09-05,4.25,4.25,4.11,4.13,178200,4.17583310381362,4.17583310381362,4.03827624862918,4.05792722794124,181365.006975097,0.0,1.0
2002-09-06,4.26,4.3,4.21,4.29,182000,4.18565859346966,4.22496055209378,4.1365311451895,4.21513506243775,185232.498706328,0.0,1.0
2002-09-09,4.33,4.35,4.26,4.32,258600,4.25443702106188,4.27408800037394,4.18565859346966,4.24461153140585,263192.989920091,0.0,1.0
2002-09-10,4.25,4.31,4.21,4.25,109800,4.17583310381362,4.23478604174982,4.1365311451895,4.17583310381362,111750.155812939,0.0,1.0
2002-09-11,4.27,4.27,4.2,4.2,48500,4.19548408312569,4.19548408312569,4.12670565553346,4.12670565553346,49361.4076222908,0.0,1.0
2002-09-12,4.28,4.3,4.25,4.3,98100,4.20530957278172,4.22496055209378,4.17583310381362,4.22496055209378,99842.3523246748,0.0,1.0
2002-09-13,4.27,4.31,4.24,4.29,79400,4.19548408312569,4.23478604174982,4.16600761415759,4.21513506243775,80810.2219630904,0.0,1.0
2002-09-16,4.27,4.29,4.2,4.26,101500,4.19548408312569,4.21513506243775,4.12670565553346,4.18565859346966,103302.739663145,0.0,1.0
2002-09-17,4.24,4.26,4.18,4.25,114400,4.16600761415759,4.18565859346966,4.1070546762214,4.17583310381362,116431.856329692,0.0,1.0
2002-09-18,4.29,4.3,4.25,4.27,122400,4.21513506243775,4.22496055209378,4.17583310381362,4.19548408312569,124573.944184915,0.0,1.0
2002-09-19,4.33,4.37,4.27,4.33,108600,4.25443702106188,4.29373897968601,4.19548408312569,4.25443702106188,110528.842634655,0.0,1.0
2002-09-20,4.25,4.35,4.25,4.33,115800,4.17583310381362,4.27408800037394,4.17583310381362,4.25443702106188,117856.721704356,0.0,1.0
2002-09-23,4.28,4.36,4.26,4.32,138800,4.20530957278172,4.28391349002998,4.18565859346966,4.24461153140585,141265.224288123,0.0,1.0
2002-09-24,4.38,4.4,4.3,4.36,350100,4.30356446934204,4.32321544865411,4.22496055209378,4.28391349002998,356318.119764206,0.0,1.0
2002-09-25,4.26,4.38,4.26,4.38,225700,4.18565859346966,4.30356446934204,4.18565859346966,4.30356446934204,229708.653615485,0.0,1.0
2002-09-26,4.24,4.26,4.19,4.25,86400,4.16600761415759,4.18565859346966,4.11688016587743,4.17583310381362,87934.5488364108,0.0,1.0
2002-09-27,4.3,4.33,4.2,4.28,116800,4.22496055209378,4.25443702106188,4.12670565553346,4.20530957278172,118874.482686259,0.0,1.0
2002-09-30,4.39,4.45,4.31,4.39,145700,4.31338995899807,4.37234289693427,4.23478604174982,4.31338995899807,148287.775063253,0.0,1.0
2002-10-01,4.34,4.43,4.31,4.43,98700,4.26426251071791,4.3526919176222,4.23478604174982,4.3526919176222,100453.008913817,0.0,1.0
2002-10-02,4.36,4.37,4.31,4.37,82400,4.28391349002998,4.29373897968601,4.23478604174982,4.29373897968601,83863.5049087991,0.0,1.0
2002-10-03,4.37,4.39,4.33,4.39,33500,4.29373897968601,4.31338995899807,4.25443702106188,4.31338995899807,34094.9928937472,0.0,1.0
2002-10-04,4.4,4.43,4.29,4.33,78400,4.32321544865411,4.3526919176222,4.21513506243775,4.25443702106188,79792.4609811875,0.0,1.0
2002-10-07,4.38,4.42,4.29,4.42,88400,4.30356446934204,4.34286642796617,4.21513506243775,4.34286642796617,89970.0708002166,0.0,1.0
2002-10-08,4.21,4.35,4.19,4.35,110700,4.1365311451895,4.27408800037394,4.11688016587743,4.27408800037394,112666.140696651,0.0,1.0
2002-10-09,4.27,4.33,4.21,4.23,76800,4.19548408312569,4.25443702106188,4.1365311451895,4.15618212450156,78164.0434101429,0.0,1.0
2002-10-10,4.18,4.27,4.11,4.27,118500,4.1070546762214,4.19548408312569,4.03827624862918,4.19548408312569,120604.676355494,0.0,1.0
2002-10-11,4.18,4.21,4.11,4.16,111300,4.1070546762214,4.1365311451895,4.03827624862918,4.08740369690934,113276.797285793,0.0,1.0
2002-10-14,4.21,4.23,4.18,4.19,19600,4.1365311451895,4.15618212450156,4.1070546762214,4.11688016587743,19948.1152452969,0.0,1.0
2002-10-15,4.09,4.17,4.05,4.17,102300,4.01862526931711,4.09722918656537,3.97932331069298,4.09722918656537,104116.948448667,0.0,1.0
2002-10-16,4.06,4.14,4.06,4.11,57800,3.98914880034901,4.06775271759727,3.98914880034901,4.03827624862918,58826.5847539878,0.0,1.0
2002-10-17,4.05,4.09,4.0,4.01,126600,3.97932331069298,4.01862526931711,3.93019586241282,3.94002135206885,128848.540308908,0.0,1.0
2002-10-18,4.04,4.07,4.01,4.05,51700,3.96949782103695,3.99897429000505,3.94002135206885,3.97932331069298,52618.2427643801,0.0,1.0
2002-10-21,4.04,4.09,4.01,4.04,55500,3.96949782103695,4.01862526931711,3.94002135206885,3.96949782103695,56485.7344956111,0.0,1.0
2002-10-22,4.18,4.18,4.02,4.03,24500,4.1070546762214,4.1070546762214,3.94984684172489,3.95967233138092,24935.1440566211,0.0,1.0
2002-10-23,4.12,4.19,4.06,4.19,46100,4.04810173828521,4.11688016587743,3.98914880034901,4.11688016587743,46918.7812657238,0.0,1.0
2002-10-24,4.07,4.1,4.01,4.1,36300,3.99897429000505,4.02845075897314,3.94002135206885,4.02845075897314,36944.7236430753,0.0,1.0
2002-10-25,4.14,4.15,4.08,4.08,42200,4.06775271759727,4.0775782072533,4.00879977966108,4.00879977966108,42949.5134363025,0.0,1.0
2002-10-28,4.18,4.19,4.11,4.14,51400,4.1070546762214,4.11688016587743,4.03827624862918,4.06775271759727,52312.9144698092,0.0,1.0
2002-10-29,4.16,4.29,4.14,4.22,96400,4.09722918656537,4.22526759864553,4.07753096932226,4.15632383829467,97876.8776994315,0.01,1.0
2002-10-30,4.15,4.18,4.11,4.18,30000,4.08738007794382,4.11692740380847,4.04798364345761,4.11692740380847,30459.6092425617,0.0,1.0
2002-10-31,4.17,4.2,4.12,4.12,34200,4.10707829518692,4.13662562105157,4.05783275207916,4.05783275207916,34723.9545365203,0.0,1.0
2002-11-01,4.23,4.29,4.17,4.17,68900,4.16617294691623,4.22526759864553,4.10707829518692,4.10707829518692,69955.5692270833,0.0,1.0
2002-11-04,4.23,4.3,4.17,4.23,102800,4.16617294691623,4.23511670726709,4.10707829518692,4.16617294691623,104374.927671178,0.0,1.0
2002-11-05,4.35,4.35,4.25,4.3,165600,4.28436225037484,4.28436225037484,4.18587116415933,4.23511670726709,168137.043018941,0.0,1.0
2002-11-06,4.36,4.37,4.33,4.35,90700,4.2942113589964,4.30406046761795,4.26466403313174,4.28436225037484,92089.5519433447,0.0,1.0
2002-11-07,4.34,4.4,3.34,4.38,127900,4.27451314175329,4.3336077934826,3.28960227959816,4.3139095762395,129859.467404121,0.0,1.0
2002-11-08,4.36,4.4,4.33,4.37,123800,4.2942113589964,4.3336077934826,4.26466403313174,4.30406046761795,125696.654140971,0.0,1.0
2002-11-11,4.35,4.39,4.32,4.34,58400,4.28436225037484,4.32375868486105,4.25481492451019,4.27451314175329,59294.7059921868,0.0,1.0
2002-11-12,4.45,4.45,4.29,4.38,132500,4.38285333659036,4.38285333659036,4.22526759864553,4.3139095762395,134529.940821314,0.0,1.0
2002-11-13,4.3,4.45,4.28,4.45,123200,4.23511670726709,4.38285333659036,4.21541849002398,4.38285333659036,125087.46195612,0.0,1.0
2002-11-14,4.27,4.3,4.24,4.26,49600,4.20556938140243,4.23511670726709,4.17602205553778,4.19572027278088,50359.8872810354,0.0,1.0
2002-11-15,4.32,4.39,4.27,4.29,106500,4.25481492451019,4.32375868486105,4.20556938140243,4.22526759864553,108131.612811094,0.0,1.0
2002-11-18,4.33,4.37,4.26,4.26,42000,4.26466403313174,4.30406046761795,4.19572027278088,4.19572027278088,42643.4529395864,0.0,1.0
2002-11-19,4.3,4.37,4.26,4.35,57000,4.23511670726709,4.30406046761795,4.19572027278088,4.28436225037484,57873.2575608672,0.0,1.0
2002-11-20,4.24,4.32,4.15,4.25,88000,4.17602205553778,4.25481492451019,4.08738007794382,4.18587116415933,89348.1871115143,0.0,1.0
2002-11-21,4.24,4.24,4.15,4.24,41800,4.17602205553778,4.17602205553778,4.08738007794382,4.17602205553778,42440.3888779693,0.0,1.0
2002-11-22,4.24,4.26,4.19,4.24,141900,4.17602205553778,4.19572027278088,4.12677651243002,4.17602205553778,144073.951717317,0.0,1.0
2002-11-25,4.21,4.23,4.17,4.18,22300,4.14647472967312,4.16617294691623,4.10707829518692,4.11692740380847,22641.6428703042,0.0,1.0
2002-11-26,4.21,4.29,4.18,4.18,35500,4.14647472967312,4.22526759864553,4.11692740380847,4.11692740380847,36043.8709370314,0.0,1.0
2002-11-27,4.19,4.23,4.13,4.22,74500,4.12677651243002,4.16617294691623,4.06768186070071,4.15632383829467,75641.3629523616,0.0,1.0
2002-11-29,4.21,4.21,4.18,4.18,9300,4.14647472967312,4.14647472967312,4.11692740380847,4.11692740380847,9442.47886519414,0.0,1.0
2002-12-02,4.17,4.19,4.13,4.18,46500,4.10707829518692,4.12677651243002,4.06768186070071,4.11692740380847,47212.3943259706,0.0,1.0
2002-12-03,4.23,4.25,4.15,4.2,77000,4.16617294691623,4.18587116415933,4.08738007794382,4.13662562105157,78179.663722575,0.0,1.0
2002-12-04,4.22,4.28,4.21,4.25,58600,4.15632383829467,4.21541849002398,4.14647472967312,4.18587116415933,59497.7700538039,0.0,1.0
2002-12-05,4.32,4.35,4.18,4.24,127300,4.25481492451019,4.28436225037484,4.11692740380847,4.17602205553778,129250.27521927,0.0,1.0
2002-12-06,4.39,4.44,4.32,4.34,170000,4.32375868486105,4.37300422796881,4.25481492451019,4.27451314175329,172604.452374516,0.0,1.0
2002-12-09,4.34,4.39,4.31,4.38,57000,4.27451314175329,4.32375868486105,4.24496581588864,4.3139095762395,57873.2575608672,0.0,1.0
2002-12-10,4.27,4.35,4.27,4.35,74900,4.20556938140243,4.28436225037484,4.20556938140243,4.28436225037484,76047.4910755957,0.0,1.0
2002-12-11,4.38,4.38,4.3,4.33,37800,4.3139095762395,4.3139095762395,4.23511670726709,4.26466403313174,38379.1076456277,0.0,1.0
2002-12-12,4.51,4.55,4.35,4.35,264200,4.44194798831967,4.48134442280587,4.28436225037484,4.28436225037484,268247.62539616,0.0,1.0
2002-12-13,4.53,4.57,4.38,4.55,229400,4.46164620556277,4.50104264004897,4.3139095762395,4.48134442280587,232914.478674788,0.0,1.0
2002-12-16,4.47,4.6,4.41,4.59,169600,4.40255155383346,4.53058996591363,4.34345690210415,4.52074085729208,172198.324251282,0.0,1.0
2002-12-17,4.58,4.65,4.51,4.59,324300,4.51089174867052,4.57983550902138,4.44194798831967,4.52074085729208,329268.375912092,0.0,1.0
2002-12-18,4.69,4.73,4.57,4.57,260000,4.61923194350759,4.6586283779938,4.50104264004897,4.50104264004897,263983.280102201,0.0,1.0
2002-12-19,4.6,4.8,4.5,4.78,541700,4.53058996591363,4.72757213834465,4.43209887969811,4.70787392110155,549999.010889855,0.0,1.0
2002-12-20,4.58,4.58,4.4,4.5,101200,4.51089174867052,4.51089174867052,4.3336077934826,4.43209887969811,102750.415178242,0.0,1.0
2002-12-23,4.72,4.75,4.58,4.68,152500,4.64877926937224,4.6783265952369,4.51089174867052,4.60938283488604,154836.346983022,0.0,1.0
2002-12-24,4.71,4.74,4.67,4.72,43200,4.63893016075069,4.66847748661535,4.59953372626449,4.64877926937224,43861.8373092889,0.0,1.0
2002-12-26,4.78,4.79,4.63,4.69,93700,4.70787392110155,4.7177230297231,4.56013729177828,4.61923194350759,95135.5128676011,0.0,1.0
2002-12-27,4.79,4.79,4.71,4.78,111800,4.7177230297231,4.7177230297231,4.63893016075069,4.70787392110155,113512.810443947,0.0,1.0
2002-12-30,4.76,4.79,4.64,4.79,256900,4.68817570385845,4.7177230297231,4.56998640039983,4.7177230297231,260835.787147137,0.0,1.0
2002-12-31,4.77,4.8,4.67,4.73,136700,4.69802481248,4.72757213834465,4.59953372626449,4.6586283779938,138794.286115273,0.0,1.0
2003-01-02,4.64,4.78,4.6,4.77,171700,4.56998640039983,4.70787392110155,4.53058996591363,4.69802481248,174330.496898262,0.0,1.0
2003-01-03,4.73,4.77,4.65,4.65,122400,4.6586283779938,4.69802481248,4.57983550902138,4.57983550902138,124275.205709652,0.0,1.0
2003-01-06,4.54,4.75,4.51,4.74,188700,4.47149531418432,4.6783265952369,4.44194798831967,4.66847748661535,191590.942135713,0.0,1.0
2003-01-07,4.58,4.58,4.45,4.5,172000,4.51089174867052,4.51089174867052,4.38285333659036,4.43209887969811,174635.092990687,0.0,1.0
2003-01-08,4.74,4.75,4.48,4.48,170100,4.66847748661535,4.6783265952369,4.41240066245501,4.41240066245501,172705.984405325,0.0,1.0
2003-01-09,4.75,4.76,4.63,4.69,91300,4.6783265952369,4.68817570385845,4.56013729177828,4.61923194350759,92698.744128196,0.0,1.0
2003-01-10,4.78,4.84,4.7,4.75,104600,4.70787392110155,4.76696857283086,4.62908105212914,4.6783265952369,106202.504225732,0.0,1.0
2003-01-13,4.7,4.74,4.63,4.67,139900,4.62908105212914,4.66847748661535,4.56013729177828,4.59953372626449,142043.311101146,0.0,1.0
2003-01-14,4.57,4.62,4.51,4.59,149200,4.50104264004897,4.55028818315673,4.44194798831967,4.52074085729208,151485.78996634,0.0,1.0
2003-01-15,4.67,4.73,4.48,4.57,111200,4.59953372626449,4.6586283779938,4.41240066245501,4.50104264004897,112903.618259095,0.0,1.0
2003-01-16,4.68,4.73,4.57,4.65,106700,4.60938283488604,4.6586283779938,4.50104264004897,4.57983550902138,108334.676872711,0.0,1.0
2003-01-17,4.62,4.71,4.59,4.68,176400,4.55028818315673,4.63893016075069,4.52074085729208,4.60938283488604,179102.502346263,0.0,1.0
2003-01-21,4.64,4.68,4.52,4.56,150400,4.56998640039983,4.60938283488604,4.45179709694122,4.49119353142742,152704.174336043,0.0,1.0
2003-01-22,4.69,4.76,4.59,4.67,375900,4.61923194350759,4.68817570385845,4.52074085729208,4.59953372626449,381658.903809298,0.0,1.0
2003-01-23,4.79,4.88,4.7,4.71,555900,4.7177230297231,4.80636500731707,4.62908105212914,4.63893016075069,564416.559264669,0.0,1.0
2003-01-24,4.8,4.9,4.76,4.8,422400,4.72757213834465,4.82606322456017,4.68817570385845,4.72757213834465,428871.298135269,0.0,1.0
2003-01-27,4.92,4.93,4.78,4.85,339600,4.84576144180327,4.85561055042482,4.70787392110155,4.77681768145241,344802.776625798,0.0,1.0
2003-01-28,4.84,4.9,4.81,4.82,174800,4.76696857283086,4.82606322456017,4.73742124696621,4.74727035558776,177477.989853326,0.0,1.0
2003-01-29,4.84,4.9,4.81,4.82,174800,4.76696857283086,4.82606322456017,4.73742124696621,4.74727035558776,177477.989853326,0.0,1.0
2003-01-30,4.95,4.95,4.82,4.85,173800,4.87530876766793,4.87530876766793,4.74727035558776,4.77681768145241,176462.669545241,0.0,1.0
2003-01-31,5.03,5.05,4.88,4.97,384900,4.95410163664034,4.97379985388344,4.80636500731707,4.89500698491103,390796.786582066,0.0,1.0
2003-02-03,5.14,5.16,5.0,5.08,465400,5.0624418314774,5.0821400487205,4.92455431077568,5.00334717974809,472530.071382941,0.0,1.0
2003-02-04,5.49,5.49,5.2,5.21,870600,5.4071606332317,5.4071606332317,5.12153648320671,5.13138559182826,883937.86021914,0.0,1.0
2003-02-05,5.28,5.5,5.24,5.49,747400,5.20032935217912,5.41700974185325,5.16093291769291,5.4071606332317,758850.398263021,0.0,1.0
2003-02-06,5.17,5.5,5.02,5.5,722500,5.09198915734205,5.41700974185325,4.94425252801878,5.41700974185325,733568.922591695,0.0,1.0
2003-02-07,5.23,5.31,5.01,5.17,474800,5.15108380907136,5.22987667804377,4.93440341939723,5.09198915734205,482074.082278943,0.0,1.0
2003-02-10,4.93,5.25,4.91,5.23,577500,4.85561055042482,5.17078202631447,4.83591233318172,5.15108380907136,586347.477919313,0.0,1.0
2003-02-11,5.1,5.1,4.85,4.86,289100,5.0230453969912,5.0230453969912,4.77681768145241,4.78666679007396,293529.101067486,0.0,1.0
2003-02-12,4.95,5.09,4.91,5.09,432400,4.87530876766793,5.01319628836964,4.83591233318172,5.01319628836964,439024.501216122,0.0,1.0
2003-02-13,5.11,5.15,4.95,4.95,314600,5.03289450561275,5.07229094009895,4.87530876766793,4.87530876766793,319419.768923664,0.0,1.0
2003-02-14,5.05,5.11,4.99,5.11,228100,4.97379985388344,5.03289450561275,4.91470520215413,5.03289450561275,231594.562274277,0.0,1.0
2003-02-18,4.89,4.98,4.86,4.93,287400,4.81621411593862,4.90485609353258,4.78666679007396,4.85561055042482,291803.056543741,0.0,1.0
2003-02-19,5.04,5.04,4.9,4.91,219000,4.96395074526189,4.96395074526189,4.82606322456017,4.83591233318172,222355.1474707,0.0,1.0
2003-02-20,5.08,5.13,5.05,5.13,204300,5.00334717974809,5.05259272285585,4.97379985388344,5.05259272285585,207429.938941845,0.0,1.0
2003-02-21,5.0,5.09,4.99,5.08,165100,4.92455431077568,5.01319628836964,4.91470520215413,5.00334717974809,167629.382864898,0.0,1.0
2003-02-24,5.08,5.12,5.01,5.01,136900,5.00334717974809,5.0427436142343,4.93440341939723,4.93440341939723,138997.35017689,0.0,1.0
2003-02-25,4.98,5.12,4.96,5.09,191000,4.90485609353258,5.0427436142343,4.88515787628948,5.01319628836964,193926.178844309,0.0,1.0
2003-02-26,5.03,5.06,4.96,4.96,115100,4.95410163664034,4.98364896250499,4.88515787628948,4.88515787628948,116863.367460628,0.0,1.0
2003-02-27,4.99,5.03,4.94,5.03,116700,4.91470520215413,4.95410163664034,4.86545965904637,4.95410163664034,118487.879953565,0.0,1.0
2003-02-28,4.99,5.05,4.96,4.99,112200,4.91470520215413,4.97379985388344,4.88515787628948,4.91470520215413,113918.938567181,0.0,1.0
2003-03-03,4.88,4.97,4.86,4.97,200600,4.80636500731707,4.89500698491103,4.78666679007396,4.89500698491103,203673.253801929,0.0,1.0
2003-03-04,4.98,5.01,4.95,4.95,197500,4.90485609353258,4.93440341939723,4.87530876766793,4.87530876766793,200525.760846864,0.0,1.0
2003-03-05,5.0,5.03,4.97,5.0,125600,4.92455431077568,4.95410163664034,4.89500698491103,4.92455431077568,127524.230695525,0.0,1.0
2003-03-06,4.95,5.03,4.88,5.03,278700,4.87530876766793,4.95410163664034,4.80636500731707,4.95410163664034,282969.769863398,0.0,1.0
2003-03-07,4.85,5.01,4.85,5.01,201500,4.77681768145241,4.93440341939723,4.77681768145241,4.93440341939723,204587.042079206,0.0,1.0
2003-03-10,4.89,4.95,4.83,4.86,271800,4.81621411593862,4.87530876766793,4.75711946420931,4.78666679007396,275964.059737609,0.0,1.0
2003-03-11,4.74,4.87,4.72,4.84,322600,4.66847748661535,4.79651589869551,4.64877926937224,4.76696857283086,327542.331388347,0.0,1.0
2003-03-12,4.68,4.73,4.61,4.65,173000,4.60938283488604,4.6586283779938,4.54043907453518,4.57983550902138,175650.413298772,0.0,1.0
2003-03-13,4.61,4.67,4.53,4.53,264200,4.54043907453518,4.59953372626449,4.46164620556277,4.46164620556277,268247.62539616,0.0,1.0
2003-03-14,4.75,4.78,4.63,4.68,154500,4.6783265952369,4.70787392110155,4.56013729177828,4.60938283488604,156866.987599193,0.0,1.0
2003-03-17,4.76,4.9,4.71,4.85,217900,4.68817570385845,4.82606322456017,4.63893016075069,4.77681768145241,221238.295131806,0.0,1.0
2003-03-18,4.7,4.85,4.68,4.78,256000,4.62908105212914,4.77681768145241,4.60938283488604,4.70787392110155,259921.99886986,0.0,1.0
2003-03-19,4.66,4.74,4.61,4.73,115400,4.58968461764294,4.66847748661535,4.54043907453518,4.6586283779938,117167.963553054,0.0,1.0
2003-03-20,4.62,4.73,4.57,4.61,153600,4.55028818315673,4.6586283779938,4.50104264004897,4.54043907453518,155953.199321916,0.0,1.0
2003-03-21,4.5,4.6,4.45,4.55,409500,4.43209887969811,4.53058996591363,4.38285333659036,4.48134442280587,415773.666160967,0.0,1.0
2003-03-24,4.62,4.72,4.58,4.58,205900,4.55028818315673,4.64877926937224,4.51089174867052,4.51089174867052,209054.451434782,0.0,1.0
2003-03-25,4.7,4.72,4.58,4.68,194400,4.62908105212914,4.64877926937224,4.51089174867052,4.60938283488604,197378.2678918,0.0,1.0
2003-03-26,4.7,4.7,4.62,4.69,88100,4.62908105212914,4.62908105212914,4.55028818315673,4.61923194350759,89449.7191423229,0.0,1.0
2003-03-27,4.64,4.75,4.63,4.7,155700,4.56998640039983,4.6783265952369,4.56013729177828,4.62908105212914,158085.371968895,0.0,1.0
2003-03-28,4.67,4.7,4.62,4.68,292100,4.59953372626449,4.62908105212914,4.55028818315673,4.60938283488604,296575.061991742,0.0,1.0
2003-03-31,4.66,4.74,4.63,4.74,306700,4.58968461764294,4.66847748661535,4.56013729177828,4.66847748661535,311398.738489789,0.0,1.0
2003-04-01,4.6,4.66,4.56,4.64,140700,4.53058996591363,4.58968461764294,4.49119353142742,4.56998640039983,142855.567347614,0.0,1.0
2003-04-02,4.52,4.6,4.5,4.54,160100,4.45179709694122,4.53058996591363,4.43209887969811,4.47149531418432,162552.781324471,0.0,1.0
2003-04-03,4.5,4.54,4.41,4.47,218000,4.43209887969811,4.47149531418432,4.34345690210415,4.40255155383346,221339.827162615,0.0,1.0
2003-04-04,4.51,4.52,4.42,4.51,84100,4.44194798831967,4.45179709694122,4.3533060107257,4.44194798831967,85388.4379099812,0.0,1.0
2003-04-07,4.39,4.44,4.36,4.41,177700,4.32375868486105,4.37300422796881,4.2942113589964,4.34345690210415,180422.418746774,0.0,1.0
2003-04-08,4.45,4.46,4.34,4.34,140700,4.38285333659036,4.39270244521191,4.27451314175329,4.27451314175329,142855.567347614,0.0,1.0
2003-04-09,4.5,4.55,4.38,4.38,207300,4.43209887969811,4.48134442280587,4.3139095762395,4.3139095762395,210475.899866102,0.0,1.0
2003-04-10,4.54,4.57,4.48,4.57,118800,4.47149531418432,4.50104264004897,4.41240066245501,4.50104264004897,120620.052600544,0.0,1.0
2003-04-11,4.56,4.56,4.45,4.46,66300,4.49119353142742,4.49119353142742,4.38285333659036,4.39270244521191,67315.7364260614,0.0,1.0
2003-04-14,4.53,4.56,4.46,4.56,41100,4.46164620556277,4.49119353142742,4.39270244521191,4.49119353142742,41729.6646623095,0.0,1.0
2003-04-15,4.55,4.56,4.49,4.56,80800,4.48134442280587,4.49119353142742,4.42224977107656,4.49119353142742,82037.8808932995,0.0,1.0
2003-04-16,4.47,4.54,4.45,4.5,106400,4.40255155383346,4.47149531418432,4.38285333659036,4.43209887969811,108030.080780285,0.0,1.0
2003-04-17,4.4,4.52,4.39,4.52,143000,4.3336077934826,4.45179709694122,4.32375868486105,4.45179709694122,145190.804056211,0.0,1.0
2003-04-21,4.58,4.59,4.4,4.4,197900,4.51089174867052,4.52074085729208,4.3336077934826,4.3336077934826,200931.888970099,0.0,1.0
2003-04-22,4.47,4.62,4.47,4.61,165300,4.40255155383346,4.55028818315673,4.40255155383346,4.54043907453518,167832.446926515,0.0,1.0
2003-04-23,4.5,4.53,4.48,4.49,81300,4.43209887969811,4.46164620556277,4.41240066245501,4.42224977107656,82545.5410473423,0.0,1.0
2003-04-24,4.51,4.57,4.51,4.54,37300,4.44194798831967,4.50104264004897,4.44194798831967,4.47149531418432,37871.447491585,0.0,1.0
2003-04-25,4.49,4.54,4.49,4.5,50000,4.42224977107656,4.47149531418432,4.42224977107656,4.43209887969811,50766.0154042695,0.0,1.0
2003-04-28,4.44,4.5,4.41,4.49,95000,4.37300422796881,4.43209887969811,4.34345690210415,4.42224977107656,96455.429268112,0.0,1.0
2003-04-29,4.46,4.46,4.37,4.38,80900,4.39270244521191,4.39270244521191,4.30406046761795,4.3139095762395,82139.412924108,0.0,1.0
2003-04-30,4.54,4.58,4.48,4.49,88200,4.47149531418432,4.51089174867052,4.41240066245501,4.42224977107656,89551.2511731314,0.0,1.0
2003-05-01,4.64,4.66,4.54,4.54,147700,4.56998640039983,4.58968461764294,4.47149531418432,4.47149531418432,149962.809504212,0.0,1.0
2003-05-02,4.58,4.65,4.56,4.65,73100,4.51089174867052,4.57983550902138,4.49119353142742,4.57983550902138,74219.9145210421,0.0,1.0
2003-05-05,4.67,4.67,4.58,4.6,40500,4.59953372626449,4.59953372626449,4.51089174867052,4.53058996591363,41120.4724774583,0.0,1.0
2003-05-06,4.67,4.68,4.62,4.67,136900,4.59953372626449,4.60938283488604,4.55028818315673,4.59953372626449,138997.35017689,0.0,1.0
2003-05-07,4.62,4.67,4.6,4.67,55700,4.55028818315673,4.59953372626449,4.53058996591363,4.59953372626449,56553.3411603562,0.0,1.0
2003-05-08,4.68,4.68,4.62,4.66,183500,4.60938283488604,4.60938283488604,4.55028818315673,4.58968461764294,186311.276533669,0.0,1.0
2003-05-09,4.65,4.68,4.62,4.68,103600,4.57983550902138,4.60938283488604,4.55028818315673,4.60938283488604,105187.183917647,0.0,1.0
2003-05-12,4.64,4.68,4.61,4.65,144500,4.56998640039983,4.60938283488604,4.54043907453518,4.57983550902138,146713.784518339,0.0,1.0
2003-05-13,4.6,4.66,4.6,4.62,103100,4.53058996591363,4.58968461764294,4.53058996591363,4.55028818315673,104679.523763604,0.0,1.0
2003-05-14,4.64,4.66,4.57,4.6,347500,4.56998640039983,4.58968461764294,4.50104264004897,4.53058996591363,352823.807059673,0.0,1.0
2003-05-15,4.49,4.65,4.49,4.65,309300,4.42224977107656,4.57983550902138,4.42224977107656,4.57983550902138,314038.571290811,0.0,1.0
2003-05-16,4.47,4.53,4.45,4.49,264100,4.40255155383346,4.46164620556277,4.38285333659036,4.42224977107656,268146.093365351,0.0,1.0
2003-05-19,4.6,4.62,4.46,4.46,444900,4.53058996591363,4.55028818315673,4.39270244521191,4.39270244521191,451716.00506719,0.0,1.0
2003-05-20,4.55,4.64,4.55,4.64,342900,4.48134442280587,4.56998640039983,4.48134442280587,4.56998640039983,348153.33364248,0.0,1.0
2003-05-21,4.57,4.6,4.54,4.57,219700,4.50104264004897,4.53058996591363,4.47149531418432,4.50104264004897,223065.87168636,0.0,1.0
2003-05-22,4.43,4.57,4.43,4.57,444200,4.36315511934725,4.50104264004897,4.36315511934725,4.50104264004897,451005.280851531,0.0,1.0
2003-05-23,4.3,4.45,4.3,4.43,758100,4.23511670726709,4.38285333659036,4.23511670726709,4.36315511934725,769714.325559533,0.0,1.0
2003-05-27,4.34,4.37,4.31,4.33,914700,4.27451314175329,4.30406046761795,4.24496581588864,4.26466403313174,928713.485805706,0.0,1.0
2003-05-28,4.29,4.34,4.26,4.34,289800,4.22526759864553,4.27451314175329,4.19572027278088,4.27451314175329,294239.825283146,0.0,1.0
2003-05-29,4.38,4.38,4.26,4.27,139000,4.3139095762395,4.3139095762395,4.19572027278088,4.20556938140243,141129.522823869,0.0,1.0
2003-05-30,4.31,4.38,4.19,4.38,344100,4.24496581588864,4.3139095762395,4.12677651243002,4.3139095762395,349371.718012182,0.0,1.0
2003-06-02,4.22,4.28,4.2,4.28,430600,4.15632383829467,4.21541849002398,4.13662562105157,4.21541849002398,437196.924661569,0.0,1.0
2003-06-03,4.23,4.27,4.19,4.21,152500,4.16617294691623,4.20556938140243,4.12677651243002,4.14647472967312,154836.346983022,0.0,1.0
2003-06-04,4.28,4.32,4.25,4.26,132300,4.21541849002398,4.25481492451019,4.18587116415933,4.19572027278088,134326.876759697,0.0,1.0
2003-06-05,4.28,4.34,4.27,4.27,429000,4.21541849002398,4.27451314175329,4.20556938140243,4.20556938140243,435572.412168633,0.0,1.0
2003-06-06,4.19,4.37,4.19,4.37,441800,4.12677651243002,4.30406046761795,4.12677651243002,4.30406046761795,448568.512112125,0.0,1.0
2003-06-09,4.25,4.26,4.19,4.19,287100,4.18587116415933,4.19572027278088,4.12677651243002,4.12677651243002,291498.460451315,0.0,1.0
2003-06-10,4.2,4.21,4.12,4.2,253300,4.13662562105157,4.14647472967312,4.05783275207916,4.13662562105157,257180.634038029,0.0,1.0
2003-06-11,4.1,4.22,4.1,4.2,691700,4.03813453483606,4.15632383829467,4.03813453483606,4.13662562105157,702297.057102664,0.0,1.0
2003-06-12,4.17,4.17,4.06,4.1,180400,4.10707829518692,4.10707829518692,3.99873810034985,4.03813453483606,183163.783578604,0.0,1.0
2003-06-13,4.26,4.28,4.12,4.12,144900,4.19572027278088,4.21541849002398,4.05783275207916,4.05783275207916,147119.912641573,0.0,1.0
2003-06-16,4.24,4.3,4.2,4.26,117200,4.17602205553778,4.23511670726709,4.13662562105157,4.19572027278088,118995.540107608,0.0,1.0
2003-06-17,4.27,4.29,4.21,4.25,314800,4.20556938140243,4.22526759864553,4.14647472967312,4.18587116415933,319622.832985281,0.0,1.0
2003-06-18,4.27,4.28,4.23,4.24,230000,4.20556938140243,4.21541849002398,4.16617294691623,4.17602205553778,233523.67085964,0.0,1.0
2003-06-19,4.29,4.31,4.25,4.26,148600,4.22526759864553,4.24496581588864,4.18587116415933,4.19572027278088,150876.597781489,0.0,1.0
2003-06-20,4.31,4.33,4.27,4.28,228100,4.24496581588864,4.26466403313174,4.20556938140243,4.21541849002398,231594.562274277,0.0,1.0
2003-06-23,4.29,4.34,4.27,4.29,152000,4.22526759864553,4.27451314175329,4.20556938140243,4.22526759864553,154328.686828979,0.0,1.0
2003-06-24,4.23,4.27,4.22,4.27,191300,4.16617294691623,4.20556938140243,4.15632383829467,4.20556938140243,194230.774936735,0.0,1.0
2003-06-25,4.29,4.32,4.25,4.25,83800,4.22526759864553,4.25481492451019,4.18587116415933,4.18587116415933,85083.8418175558,0.0,1.0
2003-06-26,4.27,4.3,4.23,4.3,86100,4.20556938140243,4.23511670726709,4.16617294691623,4.23511670726709,87419.0785261521,0.0,1.0
2003-06-27,4.24,4.28,4.22,4.28,87300,4.17602205553778,4.21541849002398,4.15632383829467,4.21541849002398,88637.4628958545,0.0,1.0
2003-06-30,4.29,4.29,4.24,4.28,85100,4.22526759864553,4.22526759864553,4.17602205553778,4.21541849002398,86403.7582180668,0.0,1.0
2003-07-01,4.31,4.35,4.27,4.29,149600,4.24496581588864,4.28436225037484,4.20556938140243,4.22526759864553,151891.918089574,0.0,1.0
2003-07-02,4.31,4.35,4.29,4.3,115300,4.24496581588864,4.28436225037484,4.22526759864553,4.23511670726709,117066.431522245,0.0,1.0
2003-07-03,4.31,4.33,4.29,4.32,106000,4.24496581588864,4.26466403313174,4.22526759864553,4.25481492451019,107623.952657051,0.0,1.0
2003-07-07,4.31,4.31,4.28,4.3,89100,4.24496581588864,4.24496581588864,4.21541849002398,4.23511670726709,90465.0394504082,0.0,1.0
2003-07-08,4.3,4.32,4.26,4.31,149000,4.23511670726709,4.25481492451019,4.19572027278088,4.24496581588864,151282.725904723,0.0,1.0
2003-07-09,4.32,4.34,4.3,4.32,112200,4.25481492451019,4.27451314175329,4.23511670726709,4.25481492451019,113918.938567181,0.0,1.0
2003-07-10,4.35,4.36,4.27,4.34,119000,4.28436225037484,4.2942113589964,4.20556938140243,4.27451314175329,120823.116662161,0.0,1.0
2003-07-11,4.31,4.37,4.27,4.36,100300,4.24496581588864,4.30406046761795,4.20556938140243,4.2942113589964,101836.626900965,0.0,1.0
2003-07-14,4.35,4.38,4.3,4.35,90000,4.28436225037484,4.3139095762395,4.23511670726709,4.28436225037484,91378.8277276851,0.0,1.0
2003-07-15,4.29,4.35,4.28,4.35,159700,4.22526759864553,4.28436225037484,4.21541849002398,4.28436225037484,162146.653201237,0.0,1.0
2003-07-16,4.32,4.34,4.28,4.28,134200,4.25481492451019,4.27451314175329,4.21541849002398,4.21541849002398,136255.985345059,0.0,1.0
2003-07-17,4.29,4.31,4.27,4.28,86600,4.22526759864553,4.24496581588864,4.20556938140243,4.21541849002398,87926.7386801949,0.0,1.0
2003-07-18,4.28,4.32,4.26,4.3,72300,4.21541849002398,4.25481492451019,4.19572027278088,4.23511670726709,73407.6582745738,0.0,1.0
2003-07-21,4.47,4.48,4.3,4.35,130900,4.40255155383346,4.41240066245501,4.23511670726709,4.28436225037484,132905.428328378,0.0,1.0
2003-07-22,4.44,4.49,4.41,4.48,88100,4.37300422796881,4.42224977107656,4.34345690210415,4.41240066245501,89449.7191423228,0.0,1.0
2003-07-23,4.61,4.68,4.48,4.48,343700,4.54043907453518,4.60938283488604,4.41240066245501,4.41240066245501,348965.589888948,0.0,1.0
2003-07-24,4.65,4.7,4.59,4.65,329100,4.57983550902138,4.62908105212914,4.52074085729208,4.57983550902138,334141.913390902,0.0,1.0
2003-07-25,4.66,4.72,4.6,4.71,228300,4.58968461764294,4.64877926937224,4.53058996591363,4.63893016075069,231797.626335894,0.0,1.0
2003-07-28,4.65,4.75,4.6,4.72,266200,4.57983550902138,4.6783265952369,4.53058996591363,4.64877926937224,270278.266012331,0.0,1.0
2003-07-29,4.64,4.66,4.6,4.65,80200,4.56998640039983,4.58968461764294,4.53058996591363,4.57983550902138,81428.6887084483,0.0,1.0
2003-07-30,4.55,4.6,4.51,4.59,159200,4.48134442280587,4.53058996591363,4.44194798831967,4.52074085729208,161638.993047194,0.0,1.0
2003-07-31,4.59,4.59,4.52,4.54,105200,4.52074085729208,4.52074085729208,4.45179709694122,4.47149531418432,106811.696410583,0.0,1.0
2003-08-01,4.57,4.64,4.52,4.56,164900,4.50104264004897,4.56998640039983,4.45179709694122,4.49119353142742,167426.318803281,0.0,1.0
2003-08-04,4.65,4.66,4.52,4.52,128800,4.57983550902138,4.58968461764294,4.45179709694122,4.45179709694122,130773.255681398,0.0,1.0
2003-08-05,4.63,4.67,4.6,4.67,130200,4.56013729177828,4.59953372626449,4.53058996591363,4.59953372626449,132194.704112718,0.0,1.0
2003-08-06,4.69,4.69,4.62,4.67,163800,4.61923194350759,4.61923194350759,4.55028818315673,4.59953372626449,166309.466464387,0.0,1.0
2003-08-07,4.72,4.73,4.66,4.73,112500,4.64877926937224,4.6586283779938,4.58968461764294,4.6586283779938,114223.534659606,0.0,1.0
2003-08-08,4.77,4.8,4.71,4.72,142000,4.69802481248,4.72757213834465,4.63893016075069,4.64877926937224,144175.483748125,0.0,1.0
2003-08-11,4.8,4.84,4.75,4.8,199600,4.72757213834465,4.76696857283086,4.6783265952369,4.72757213834465,202657.933493844,0.0,1.0
2003-08-12,4.81,4.83,4.71,4.83,142400,4.73742124696621,4.75711946420931,4.63893016075069,4.75711946420931,144581.611871359,0.0,1.0
2003-08-13,4.8,4.85,4.77,4.82,143300,4.72757213834465,4.77681768145241,4.69802481248,4.74727035558776,145495.400148636,0.0,1.0
2003-08-14,4.87,4.89,4.8,4.8,126700,4.79651589869551,4.81621411593862,4.72757213834465,4.72757213834465,128641.083034419,0.0,1.0
2003-08-15,4.88,4.88,4.88,4.88,18500,4.80636500731707,4.80636500731707,4.80636500731707,4.80636500731707,18783.4256995797,0.0,1.0
2003-08-18,4.82,4.85,4.8,4.85,173600,4.74727035558776,4.77681768145241,4.72757213834465,4.77681768145241,176259.605483624,0.0,1.0
2003-08-19,4.82,4.85,4.79,4.85,123800,4.74727035558776,4.77681768145241,4.7177230297231,4.77681768145241,125696.654140971,0.0,1.0
2003-08-20,4.83,4.87,4.8,4.87,293200,4.75711946420931,4.79651589869551,4.72757213834465,4.79651589869551,297691.914330636,0.0,1.0
2003-08-21,4.73,4.8,4.73,4.8,253000,4.6586283779938,4.72757213834465,4.6586283779938,4.72757213834465,256876.037945603,0.0,1.0
2003-08-22,4.8,4.8,4.72,4.76,165400,4.72757213834465,4.72757213834465,4.64877926937224,4.68817570385845,167933.978957324,0.0,1.0
2003-08-25,4.71,4.8,4.71,4.8,104000,4.63893016075069,4.72757213834465,4.63893016075069,4.72757213834465,105593.312040881,0.0,1.0
2003-08-26,4.76,4.8,4.68,4.7,188500,4.68817570385845,4.72757213834465,4.60938283488604,4.62908105212914,191387.878074096,0.0,1.0
2003-08-27,4.8,4.84,4.78,4.8,481800,4.72757213834465,4.76696857283086,4.70787392110155,4.72757213834465,489181.324435541,0.0,1.0
2003-08-28,4.8,4.82,4.79,4.8,142700,4.72757213834465,4.74727035558776,4.7177230297231,4.72757213834465,144886.207963785,0.0,1.0
2003-08-29,4.84,4.87,4.8,4.82,237400,4.76696857283086,4.79651589869551,4.72757213834465,4.74727035558776,241037.041139471,0.0,1.0
2003-09-02,4.73,4.84,4.7,4.83,286200,4.6586283779938,4.76696857283086,4.62908105212914,4.75711946420931,290584.672174038,0.0,1.0
2003-09-03,4.74,4.75,4.72,4.73,174600,4.66847748661535,4.6783265952369,4.64877926937224,4.6586283779938,177274.925791709,0.0,1.0
2003-09-04,4.77,4.77,4.7,4.72,248100,4.69802481248,4.69802481248,4.62908105212914,4.64877926937224,251900.968435985,0.0,1.0
2003-09-05,4.81,4.81,4.75,4.77,300300,4.73742124696621,4.73742124696621,4.6783265952369,4.69802481248,304900.688518042,0.0,1.0
2003-09-08,4.75,4.8,4.73,4.8,283500,4.6783265952369,4.72757213834465,4.6586283779938,4.72757213834465,287843.307342208,0.0,1.0
2003-09-09,4.77,4.83,4.75,4.8,375000,4.69802481248,4.75711946420931,4.6783265952369,4.72757213834465,380745.115532021,0.0,1.0
2003-09-10,4.84,4.85,4.77,4.8,287100,4.76696857283086,4.77681768145241,4.69802481248,4.72757213834465,291498.460451315,0.0,1.0
2003-09-11,4.78,4.84,4.75,4.82,255800,4.70787392110155,4.76696857283086,4.6783265952369,4.74727035558776,259718.934808243,0.0,1.0
2003-09-12,4.79,4.85,4.76,4.8,356300,4.7177230297231,4.77681768145241,4.68817570385845,4.72757213834465,361758.625770825,0.0,1.0
2003-09-15,4.75,4.79,4.74,4.75,129600,4.6783265952369,4.7177230297231,4.66847748661535,4.6783265952369,131585.511927866,0.0,1.0
2003-09-16,4.58,4.76,4.5,4.75,390100,4.51089174867052,4.68817570385845,4.43209887969811,4.6783265952369,396076.452184111,0.0,1.0
2003-09-17,4.69,4.69,4.61,4.62,258100,4.61923194350759,4.61923194350759,4.54043907453518,4.55028818315673,262054.171516839,0.0,1.0
2003-09-18,4.65,4.72,4.65,4.69,246900,4.57983550902138,4.64877926937224,4.57983550902138,4.61923194350759,250682.584066283,0.0,1.0
2003-09-19,4.72,4.75,4.68,4.68,381600,4.64877926937224,4.6783265952369,4.60938283488604,4.60938283488604,387446.229565385,0.0,1.0
2003-09-22,4.76,4.83,4.76,4.77,499900,4.68817570385845,4.75711946420931,4.68817570385845,4.69802481248,507558.622011886,0.0,1.0
2003-09-23,4.8,4.8,4.75,4.78,276100,4.72757213834465,4.72757213834465,4.6783265952369,4.70787392110155,280329.937062376,0.0,1.0
2003-09-24,4.82,4.83,4.76,4.8,703600,4.74727035558776,4.75711946420931,4.68817570385845,4.72757213834465,714379.36876888,0.0,1.0
2003-09-25,4.79,4.87,4.79,4.83,638700,4.7177230297231,4.79651589869551,4.7177230297231,4.75711946420931,648485.080774139,0.0,1.0
2003-09-26,4.76,4.81,4.74,4.8,249400,4.68817570385845,4.73742124696621,4.66847748661535,4.72757213834465,253220.884836496,0.0,1.0
2003-09-29,4.75,4.8,4.75,4.76,111800,4.6783265952369,4.72757213834465,4.6783265952369,4.68817570385845,113512.810443947,0.0,1.0
2003-09-30,4.77,4.82,4.77,4.77,212200,4.69802481248,4.74727035558776,4.69802481248,4.69802481248,215450.96937572,0.0,1.0
2003-10-01,4.71,4.79,4.71,4.79,155900,4.63893016075069,4.7177230297231,4.63893016075069,4.7177230297231,158288.436030512,0.0,1.0
2003-10-02,4.76,4.79,4.69,4.73,175400,4.68817570385845,4.7177230297231,4.61923194350759,4.6586283779938,178087.182038177,0.0,1.0
2003-10-03,4.67,4.78,4.57,4.76,329500,4.59953372626449,4.70787392110155,4.50104264004897,4.68817570385845,334548.041514136,0.0,1.0
2003-10-06,4.67,4.72,4.62,4.69,138800,4.59953372626449,4.64877926937224,4.55028818315673,4.61923194350759,140926.458762252,0.0,1.0
2003-10-07,4.78,4.83,4.71,4.75,265600,4.70787392110155,4.75711946420931,4.63893016075069,4.6783265952369,269669.07382748,0.0,1.0
2003-10-08,4.8,4.85,4.77,4.77,107900,4.72757213834465,4.77681768145241,4.69802481248,4.69802481248,109553.061242414,0.0,1.0
2003-10-09,4.75,4.78,4.66,4.76,111000,4.6783265952369,4.70787392110155,4.58968461764294,4.68817570385845,112700.554197478,0.0,1.0
2003-10-10,4.83,4.85,4.73,4.85,119600,4.75711946420931,4.77681768145241,4.6586283779938,4.77681768145241,121432.308847013,0.0,1.0
2003-10-13,4.83,4.86,4.75,4.84,110200,4.75711946420931,4.78666679007396,4.6783265952369,4.76696857283086,111888.29795101,0.0,1.0
2003-10-14,4.77,4.85,4.77,4.85,57500,4.69802481248,4.77681768145241,4.69802481248,4.77681768145241,58380.9177149099,0.0,1.0
2003-10-15,4.76,4.79,4.75,4.76,92800,4.68817570385845,4.7177230297231,4.6783265952369,4.68817570385845,94221.7245903242,0.0,1.0
2003-10-16,4.84,4.85,4.76,4.76,240300,4.76696857283086,4.77681768145241,4.68817570385845,4.68817570385845,243981.470032919,0.0,1.0
2003-10-17,4.75,4.85,4.74,4.85,185500,4.6783265952369,4.77681768145241,4.66847748661535,4.77681768145241,188341.91714984,0.0,1.0
2003-10-20,4.81,4.81,4.76,4.78,139500,4.73742124696621,4.73742124696621,4.68817570385845,4.70787392110155,141637.182977912,0.0,1.0
2003-10-21,4.89,4.9,4.8,4.8,217400,4.81621411593862,4.82606322456017,4.72757213834465,4.72757213834465,220730.634977764,0.0,1.0
2003-10-22,4.93,4.97,4.9,4.9,271700,4.85561055042482,4.89500698491103,4.82606322456017,4.82606322456017,275862.527706801,0.0,1.0
2003-10-23,4.9,4.98,4.89,4.98,117200,4.82606322456017,4.90485609353258,4.81621411593862,4.90485609353258,118995.540107608,0.0,1.0
2003-10-24,4.9,4.94,4.9,4.92,176600,4.82606322456017,4.86545965904637,4.82606322456017,4.84576144180327,179305.56640788,0.0,1.0
2003-10-27,4.86,4.92,4.86,4.9,132400,4.78666679007396,4.84576144180327,4.78666679007396,4.82606322456017,134428.408790506,0.0,1.0
2003-10-28,4.85,4.89,4.81,4.89,195100,4.77681768145241,4.81621411593862,4.73742124696621,4.81621411593862,198088.99210746,0.0,1.0
2003-10-29,4.84,4.9,4.82,4.87,305800,4.77681768145241,4.83603442956959,4.75707876541335,4.806426055511,309844.775057435,0.01,1.0
2003-10-30,4.83,4.89,4.8,4.87,283700,4.76694822343288,4.82616497155006,4.73733984937429,4.806426055511,287452.461359694,0.0,1.0
2003-10-31,4.85,4.88,4.81,4.88,116100,4.78668713947194,4.81629551353053,4.74720930739382,4.81629551353053,117635.638927954,0.0,1.0
2003-11-03,4.77,4.84,4.73,4.82,190100,4.7077314753157,4.77681768145241,4.66825364323758,4.75707876541335,192614.426875142,0.0,1.0
2003-11-04,4.84,4.84,4.74,4.82,239700,4.77681768145241,4.77681768145241,4.67812310125711,4.75707876541335,242870.479337041,0.0,1.0
2003-11-05,4.76,4.84,4.73,4.79,179300,4.69786201729617,4.77681768145241,4.66825364323758,4.72747039135476,181671.576742309,0.0,1.0
2003-11-06,4.73,4.76,4.71,4.74,126900,4.66825364323758,4.69786201729617,4.64851472719852,4.67812310125711,128578.489060787,0.0,1.0
2003-11-07,4.76,4.76,4.68,4.7,89400,4.69786201729617,4.69786201729617,4.61890635313993,4.63864526917899,90582.4816551167,0.0,1.0
2003-11-10,4.8,4.8,4.74,4.76,98500,4.73733984937429,4.73733984937429,4.67812310125711,4.69786201729617,99802.8461188926,0.0,1.0
2003-11-11,4.81,4.83,4.76,4.8,105700,4.74720930739382,4.76694822343288,4.69786201729617,4.73733984937429,107098.079540781,0.0,1.0
2003-11-12,4.91,4.93,4.81,4.82,310000,4.84590388758912,4.86564280362818,4.74720930739382,4.75707876541335,314100.32788687,0.0,1.0
2003-11-13,4.91,4.93,4.85,4.92,178500,4.84590388758912,4.86564280362818,4.78668713947194,4.85577334560865,180860.995250988,0.0,1.0
2003-11-14,4.88,4.92,4.8,4.92,226000,4.81629551353053,4.85577334560865,4.73733984937429,4.85577334560865,228989.27129817,0.0,1.0
2003-11-17,4.75,4.87,4.75,4.82,345300,4.68799255927664,4.806426055511,4.68799255927664,4.75707876541335,349867.236191407,0.0,1.0
2003-11-18,4.9,4.91,4.76,4.76,373900,4.83603442956959,4.84590388758912,4.69786201729617,4.69786201729617,378845.524506131,0.0,1.0
2003-11-19,4.88,4.95,4.84,4.92,261200,4.81629551353053,4.88538171966724,4.77681768145241,4.85577334560865,264654.856916292,0.0,1.0
2003-11-20,4.89,4.9,4.85,4.87,152400,4.82616497155006,4.83603442956959,4.78668713947194,4.806426055511,154415.774096642,0.0,1.0
2003-11-21,4.95,4.96,4.87,4.94,222500,4.88538171966724,4.89525117768677,4.806426055511,4.87551226164771,225442.97727364,0.0,1.0
2003-11-24,4.9,4.97,4.85,4.97,142300,4.83603442956959,4.9051206357063,4.78668713947194,4.9051206357063,144182.182768715,0.0,1.0
2003-11-25,4.92,4.95,4.87,4.94,125400,4.85577334560865,4.88538171966724,4.806426055511,4.87551226164771,127058.64876456,0.0,1.0
2003-11-26,5.07,5.08,4.9,4.92,265000,5.0038152159016,5.01368467392113,4.83603442956959,4.85577334560865,268505.119000066,0.0,1.0
2003-11-28,5.16,5.17,5.05,5.08,135800,5.09264033807736,5.10250979609689,4.98407629986254,5.01368467392113,137596.208151732,0.0,1.0
2003-12-01,5.25,5.25,5.12,5.2,367300,5.18146546025313,5.18146546025313,5.05316250599924,5.13211817015548,372158.227202733,0.0,1.0
2003-12-02,5.31,5.31,5.2,5.25,315400,5.24068220837031,5.24068220837031,5.13211817015548,5.18146546025313,319571.752953286,0.0,1.0
2003-12-03,5.28,5.33,5.22,5.31,168600,5.21107383431172,5.26042112440937,5.15185708619454,5.24068220837031,170830.049295891,0.0,1.0
2003-12-04,5.25,5.33,5.2,5.3,168400,5.18146546025313,5.26042112440937,5.13211817015548,5.23081275035078,170627.403923061,0.0,1.0
2003-12-05,5.27,5.3,5.16,5.25,262100,5.20120437629219,5.23081275035078,5.09264033807736,5.18146546025313,265566.761094028,0.0,1.0
2003-12-08,5.41,5.41,5.27,5.35,265000,5.33937678856561,5.33937678856561,5.20120437629219,5.28016004044843,268505.119000066,0.0,1.0
2003-12-09,5.08,5.34,5.0,5.34,937300,5.01368467392113,5.2702905824289,4.93472900976489,5.2702905824289,949697.539768913,0.0,1.0
2003-12-10,5.08,5.1,5.01,5.08,610000,5.01368467392113,5.03342358996018,4.94459846778442,5.01368467392113,618068.387132227,0.0,1.0
2003-12-11,5.2,5.2,4.99,5.04,464200,5.13211817015548,5.13211817015548,4.92485955174536,4.97420684184301,470339.910338984,0.0,1.0
2003-12-12,5.16,5.24,5.15,5.2,150200,5.09264033807736,5.1715960022336,5.08277088005783,5.13211817015548,152186.674995509,0.0,1.0
2003-12-15,5.23,5.25,5.05,5.1,266900,5.16172654421407,5.18146546025313,4.98407629986254,5.03342358996018,270430.250041954,0.0,1.0
2003-12-16,5.17,5.22,5.11,5.22,214600,5.10250979609689,5.15185708619454,5.04329304797972,5.15185708619454,217438.485046846,0.0,1.0
2003-12-17,5.21,5.22,5.09,5.15,304500,5.14198762817501,5.15185708619454,5.02355413194066,5.08277088005783,308527.580134038,0.0,1.0
2003-12-18,5.19,5.22,5.1,5.18,168700,5.12224871213595,5.15185708619454,5.03342358996018,5.11237925411642,170931.371982306,0.0,1.0
2003-12-19,5.12,5.2,5.09,5.2,251500,5.05316250599924,5.13211817015548,5.02355413194066,5.13211817015548,254826.556334025,0.0,1.0
2003-12-22,5.21,5.21,5.1,5.16,298300,5.14198762817501,5.14198762817501,5.03342358996018,5.09264033807736,302245.573576301,0.0,1.0
2003-12-23,5.16,5.2,5.12,5.17,123400,5.09264033807736,5.13211817015548,5.05316250599924,5.10250979609689,125032.195036257,0.0,1.0
2003-12-24,5.15,5.19,5.11,5.13,91500,5.08277088005783,5.12224871213595,5.04329304797972,5.06303196401877,92710.2580698343,0.0,1.0
2003-12-26,5.19,5.2,5.15,5.15,62200,5.12224871213595,5.13211817015548,5.08277088005783,5.08277088005783,63022.7109502043,0.0,1.0
2003-12-29,5.23,5.3,5.19,5.22,465900,5.16172654421407,5.23081275035078,5.12224871213595,5.15185708619454,472062.396008041,0.0,1.0
2003-12-30,5.27,5.29,5.23,5.29,381500,5.20120437629219,5.22094329233125,5.16172654421407,5.22094329233125,386546.04867368,0.0,1.0
2003-12-31,5.25,5.29,5.23,5.29,297500,5.18146546025313,5.22094329233125,5.16172654421407,5.22094329233125,301434.99208498,0.0,1.0
2004-01-02,5.29,5.29,5.22,5.25,130800,5.22094329233125,5.22094329233125,5.15185708619454,5.18146546025313,132530.073830976,0.0,1.0
2004-01-05,5.38,5.38,5.31,5.32,413100,5.30976841450702,5.30976841450702,5.24068220837031,5.25055166638984,418564.017580858,0.0,1.0
2004-01-06,5.35,5.4,5.31,5.4,333500,5.28016004044843,5.32950733054608,5.24068220837031,5.32950733054608,337911.159194423,0.0,1.0
2004-01-07,5.33,5.4,5.31,5.38,175400,5.26042112440937,5.32950733054608,5.24068220837031,5.30976841450702,177719.991972119,0.0,1.0
2004-01-08,5.4,5.75,5.33,5.37,204100,5.32950733054608,5.67493836122962,5.26042112440937,5.29989895648749,206799.602973259,0.0,1.0
2004-01-09,5.55,5.57,5.36,5.39,449700,5.47754920083903,5.49728811687809,5.29002949846796,5.31963787252655,455648.120808791,0.0,1.0
2004-01-12,5.54,5.62,5.5,5.61,485700,5.4676797428195,5.54663540697573,5.42820191074138,5.5367659489562,492124.287918234,0.0,1.0
2004-01-13,5.56,5.6,5.47,5.6,314000,5.48741865885855,5.52689649093667,5.39859353668279,5.52689649093667,318153.235343475,0.0,1.0
2004-01-14,5.43,5.49,5.3,5.33,691800,5.35911570460467,5.41833245272185,5.23081275035078,5.26042112440937,700950.344619795,0.0,1.0
2004-01-15,5.3,5.31,5.23,5.31,595000,5.23081275035078,5.24068220837031,5.16172654421407,5.24068220837031,602869.98416996,0.0,1.0
2004-01-16,5.25,5.33,5.2,5.31,383200,5.18146546025313,5.26042112440937,5.13211817015548,5.24068220837031,388268.534342737,0.0,1.0
2004-01-20,5.37,5.39,5.25,5.35,369700,5.29989895648749,5.31963787252655,5.18146546025313,5.28016004044843,374589.971676696,0.0,1.0
2004-01-21,5.35,5.37,5.26,5.37,254800,5.28016004044843,5.29989895648749,5.19133491827266,5.29989895648749,258170.204985724,0.0,1.0
2004-01-22,5.34,5.42,5.28,5.34,279900,5.2702905824289,5.34924624658514,5.21107383431172,5.2702905824289,283602.199275919,0.0,1.0
2004-01-23,5.33,5.35,5.3,5.35,166800,5.26042112440937,5.28016004044843,5.23081275035078,5.28016004044843,169006.240940419,0.0,1.0
2004-01-26,5.31,5.34,5.27,5.34,182700,5.24068220837031,5.2702905824289,5.20120437629219,5.2702905824289,185116.548080423,0.0,1.0
2004-01-27,5.42,5.42,5.27,5.31,375400,5.34924624658514,5.34924624658514,5.20120437629219,5.24068220837031,380365.364802358,0.0,1.0
2004-01-28,5.42,5.59,5.42,5.42,1238600,5.34924624658514,5.51702703291714,5.34924624658514,5.34924624658514,1254982.79393767,0.0,1.0
2004-01-29,5.35,5.4,5.3,5.4,1101700,5.28016004044843,5.32950733054608,5.23081275035078,5.32950733054608,1116272.03623537,0.0,1.0
2004-01-30,5.42,5.45,5.35,5.37,311700,5.34924624658514,5.37885462064373,5.28016004044843,5.29989895648749,315822.813555927,0.0,1.0
2004-02-02,5.35,5.38,5.31,5.38,411400,5.28016004044843,5.30976841450702,5.24068220837031,5.30976841450702,416841.531911801,0.0,1.0
2004-02-03,5.42,5.44,5.37,5.41,220500,5.34924624658514,5.3689851626242,5.29989895648749,5.33937678856561,223416.523545338,0.0,1.0
2004-02-04,5.41,5.43,5.35,5.43,134300,5.33937678856561,5.35911570460467,5.28016004044843,5.35911570460467,136076.367855505,0.0,1.0
2004-02-05,5.36,5.42,5.31,5.41,158900,5.29002949846796,5.34924624658514,5.24068220837031,5.33937678856561,161001.748713625,0.0,1.0
2004-02-06,5.46,5.5,5.36,5.36,267500,5.38872407866326,5.42820191074138,5.29002949846796,5.29002949846796,271038.186160444,0.0,1.0
2004-02-09,5.54,5.65,5.5,5.65,380100,5.4676797428195,5.57624378103432,5.42820191074138,5.57624378103432,385127.531063868,0.0,1.0
2004-02-10,5.53,5.62,5.52,5.62,406500,5.45781028479997,5.54663540697573,5.44794082678044,5.54663540697573,411876.72027746,0.0,1.0
2004-02-11,5.66,5.67,5.52,5.56,267400,5.58611323905385,5.59598269707338,5.44794082678044,5.48741865885855,270936.863474029,0.0,1.0
2004-02-12,5.64,5.73,5.6,5.68,469500,5.56637432301479,5.65519944519056,5.52689649093667,5.60585215509291,475710.012718986,0.0,1.0
2004-02-13,5.61,5.72,5.61,5.65,337800,5.5367659489562,5.64532998717103,5.5367659489562,5.57624378103432,342268.034710273,0.0,1.0
2004-02-17,5.67,5.72,5.65,5.69,454100,5.59598269707338,5.64532998717103,5.57624378103432,5.61572161311244,460106.319011057,0.0,1.0
2004-02-18,5.64,5.71,5.6,5.67,505800,5.56637432301479,5.6354605291515,5.52689649093667,5.59598269707338,512490.147887674,0.0,1.0
2004-02-19,5.66,5.68,5.58,5.6,387800,5.58611323905385,5.60585215509291,5.50715757489761,5.52689649093667,392929.377917833,0.0,1.0
2004-02-20,5.55,5.62,5.5,5.62,243100,5.47754920083903,5.54663540697573,5.42820191074138,5.54663540697573,246315.450675155,0.0,1.0
2004-02-23,5.55,5.59,5.5,5.55,461800,5.47754920083903,5.51702703291714,5.42820191074138,5.47754920083903,467908.165865021,0.0,1.0
2004-02-24,5.61,5.61,5.55,5.56,274500,5.5367659489562,5.5367659489562,5.47754920083903,5.48741865885855,278130.774209503,0.0,1.0
2004-02-25,5.53,5.59,5.48,5.58,193400,5.45781028479997,5.51702703291714,5.40846299470232,5.50715757489761,195958.075526841,0.0,1.0
2004-02-26,5.53,5.57,5.47,5.53,269400,5.45781028479997,5.49728811687809,5.39859353668279,5.45781028479997,272963.317202331,0.0,1.0
2004-02-27,5.54,5.56,5.5,5.5,220500,5.4676797428195,5.48741865885855,5.42820191074138,5.42820191074138,223416.523545338,0.0,1.0
2004-03-01,5.64,5.65,5.57,5.57,223100,5.56637432301479,5.57624378103432,5.49728811687809,5.49728811687809,226050.913392131,0.0,1.0
2004-03-02,5.57,5.6,5.51,5.6,177100,5.49728811687809,5.52689649093667,5.43807136876091,5.52689649093667,179442.477641176,0.0,1.0
2004-03-03,5.5,5.52,5.44,5.52,258700,5.42820191074138,5.44794082678044,5.3689851626242,5.44794082678044,262121.789755914,0.0,1.0
2004-03-04,5.5,5.53,5.46,5.5,315900,5.42820191074138,5.45781028479997,5.38872407866326,5.42820191074138,320078.366385362,0.0,1.0
2004-03-05,5.71,5.71,5.57,5.57,261300,5.6354605291515,5.6354605291515,5.49728811687809,5.49728811687809,264756.179602707,0.0,1.0
2004-03-08,5.76,5.78,5.69,5.7,223900,5.68480781924915,5.70454673528821,5.61572161311244,5.62559107113197,226861.494883452,0.0,1.0
2004-03-09,5.99,5.99,5.76,5.78,321100,5.91180535369834,5.91180535369834,5.68480781924915,5.70454673528821,325347.146078948,0.0,1.0
2004-03-10,5.83,5.99,5.76,5.99,326600,5.75389402538586,5.91180535369834,5.68480781924915,5.91180535369834,330919.89383178,0.0,1.0
2004-03-11,5.9,5.93,5.69,5.93,230400,5.82298023152257,5.85258860558116,5.61572161311244,5.85258860558116,233447.469500435,0.0,1.0
2004-03-12,5.78,5.95,5.68,5.88,290500,5.70454673528821,5.87232752162022,5.60585215509291,5.80324131548351,294342.404035922,0.0,1.0
2004-03-15,5.93,5.95,5.82,5.9,449100,5.85258860558116,5.87232752162022,5.74402456736633,5.82298023152257,455040.184690301,0.0,1.0
2004-03-16,5.91,6.0,5.88,5.98,255500,5.8328496895421,5.92167481171786,5.80324131548351,5.90193589567881,258879.46379063,0.0,1.0
2004-03-17,5.91,5.94,5.9,5.93,228300,5.8328496895421,5.86245806360069,5.82298023152257,5.85258860558116,231319.693085717,0.0,1.0
2004-03-18,6.07,6.12,5.98,6.0,614900,5.99076101785457,6.04010830795222,5.90193589567881,5.92167481171786,623033.198766569,0.0,1.0
2004-03-19,6.06,6.13,6.03,6.13,319000,5.98089155983504,6.04997776597175,5.95128318577645,6.04997776597175,323219.369664231,0.0,1.0
2004-03-22,6.2,6.22,6.11,6.17,589800,6.11906397210846,6.13880288814752,6.03023884993269,6.08945559804987,597601.204476374,0.0,1.0
2004-03-23,6.2,6.26,6.19,6.25,438500,6.11906397210846,6.17828072022564,6.10919451408893,6.16841126220611,444299.979930298,0.0,1.0
2004-03-24,6.16,6.25,6.12,6.25,270200,6.07958614003034,6.16841126220611,6.04010830795222,6.16841126220611,273773.898693652,0.0,1.0
2004-03-25,6.2,6.24,6.1,6.16,305200,6.11906397210846,6.15854180418658,6.02036939191316,6.07958614003034,309236.838938944,0.0,1.0
2004-03-26,6.06,6.1,5.91,6.1,1920300,5.98089155983504,6.02036939191316,5.8328496895421,6.02036939191316,1945699.54722954,0.0,1.0
2004-03-29,6.03,6.12,6.02,6.1,227400,5.95128318577645,6.04010830795222,5.94141372775692,6.02036939191316,230407.788907981,0.0,1.0
2004-03-30,6.11,6.16,6.03,6.05,416300,6.03023884993269,6.07958614003034,5.95128318577645,5.97102210181551,421806.343546142,0.0,1.0
2004-03-31,6.31,6.35,6.17,6.17,1319700,6.22762801032329,6.26710584240141,6.08945559804987,6.08945559804987,1337155.49262033,0.0,1.0
2004-04-01,6.39,6.49,6.33,6.35,1015600,6.30658367447953,6.40527825467482,6.24736692636235,6.26710584240141,1029033.20323195,0.0,1.0
2004-04-02,6.32,6.36,6.18,6.35,737600,6.23749746834282,6.27697530042094,6.0993250560694,6.26710584240141,747356.13499792,0.0,1.0
2004-04-05,6.19,6.31,6.15,6.3,758900,6.10919451408893,6.22762801032329,6.06971668201081,6.21775855230376,768937.867204341,0.0,1.0
2004-04-06,6.22,6.27,6.17,6.24,647000,6.13880288814752,6.18815017824517,6.08945559804987,6.15854180418658,655557.781105822,0.0,1.0
2004-04-07,6.25,6.26,6.16,6.24,807800,6.16841126220611,6.17828072022564,6.07958614003034,6.15854180418658,818484.660861334,0.0,1.0
2004-04-08,6.24,6.3,6.18,6.22,1078100,6.15854180418658,6.21775855230376,6.0993250560694,6.13880288814752,1092359.8822414,0.0,1.0
2004-04-12,6.19,6.24,6.12,6.22,512000,6.10919451408893,6.15854180418658,6.04010830795222,6.13880288814752,518772.154445411,0.0,1.0
2004-04-13,5.95,6.12,5.92,6.12,1521400,5.87232752162022,6.04010830795222,5.84271914756163,6.04010830795222,1541523.35111962,0.0,1.0
2004-04-14,5.88,5.92,5.65,5.75,1952400,5.80324131548351,5.84271914756163,5.57624378103432,5.67493836122962,1978224.12956879,0.0,1.0
2004-04-15,5.85,5.93,5.66,5.85,1082700,5.77363294142492,5.85258860558116,5.58611323905385,5.77363294142492,1097020.7258165,0.0,1.0
2004-04-16,5.88,5.95,5.85,5.9,757900,5.80324131548351,5.87232752162022,5.77363294142492,5.82298023152257,767924.640340189,0.0,1.0
2004-04-19,5.89,6.0,5.86,5.86,660300,5.81311077350304,5.92167481171786,5.78350239944445,5.78350239944445,669033.698399033,0.0,1.0
2004-04-20,5.75,5.86,5.73,5.81,1016000,5.67493836122962,5.78350239944445,5.65519944519056,5.7341551093468,1029438.49397761,0.0,1.0
2004-04-21,5.53,5.6,5.47,5.56,1219100,5.45781028479997,5.52689649093667,5.39859353668279,5.48741865885855,1235224.87008672,0.0,1.0
2004-04-22,5.49,5.55,5.47,5.5,621500,5.41833245272185,5.47754920083903,5.39859353668279,5.42820191074138,629720.496069966,0.0,1.0
2004-04-23,5.53,5.55,5.49,5.54,516600,5.45781028479997,5.47754920083903,5.41833245272185,5.4676797428195,523432.998020506,0.0,1.0
2004-04-26,5.59,5.64,5.56,5.56,558900,5.51702703291714,5.56637432301479,5.48741865885855,5.48741865885855,566292.494374102,0.0,1.0
2004-04-27,5.53,5.6,5.51,5.6,366200,5.45781028479997,5.52689649093667,5.43807136876091,5.52689649093667,371043.677652167,0.0,1.0
2004-04-28,5.26,5.46,5.17,5.46,1417500,5.19133491827266,5.38872407866326,5.10250979609689,5.38872407866326,1436249.07993432,0.0,1.0
2004-04-29,5.25,5.28,5.17,5.2,690900,5.18146546025313,5.21107383431172,5.10250979609689,5.13211817015548,700038.44044206,0.0,1.0
2004-04-30,5.3,5.35,5.27,5.35,497100,5.23081275035078,5.28016004044843,5.20120437629219,5.28016004044843,503675.074169558,0.0,1.0
2004-05-03,5.31,5.35,5.27,5.31,497500,5.24068220837031,5.28016004044843,5.20120437629219,5.24068220837031,504080.364915219,0.0,1.0
2004-05-04,5.36,5.41,5.33,5.39,407400,5.29002949846796,5.33937678856561,5.26042112440937,5.31963787252655,412788.624455196,0.0,1.0
2004-05-05,5.48,5.59,5.39,5.41,509600,5.40846299470232,5.51702703291714,5.31963787252655,5.33937678856561,516340.409971448,0.0,1.0
2004-05-06,5.34,5.45,5.27,5.45,468900,5.2702905824289,5.37885462064373,5.20120437629219,5.37885462064373,475102.076600495,0.0,1.0
2004-05-07,5.14,5.25,5.06,5.25,734800,5.0729014220383,5.18146546025313,4.99394575788207,5.18146546025313,744519.099778297,0.0,1.0
2004-05-10,5.1,5.11,4.87,4.95,980800,5.03342358996018,5.04329304797972,4.806426055511,4.88538171966724,993772.908359491,0.0,1.0
2004-05-11,5.06,5.15,4.95,5.1,613400,4.99394575788207,5.08277088005783,4.88538171966724,5.03342358996018,621513.358470341,0.0,1.0
2004-05-12,5.14,5.23,5.11,5.12,773800,5.0729014220383,5.16172654421407,5.04329304797972,5.05316250599924,784034.947480194,0.0,1.0
2004-05-13,5.0,5.12,4.98,5.1,476300,4.93472900976489,5.05316250599924,4.91499009372583,5.03342358996018,482599.955395213,0.0,1.0
2004-05-14,5.1,5.12,4.95,4.97,538300,5.03342358996018,5.05316250599924,4.88538171966724,4.9051206357063,545420.020972588,0.0,1.0
2004-05-17,5.15,5.25,5.14,5.21,566500,5.08277088005783,5.18146546025313,5.0729014220383,5.14198762817501,573993.018541651,0.0,1.0
2004-05-18,5.17,5.18,5.11,5.15,251900,5.10250979609689,5.11237925411642,5.04329304797972,5.08277088005783,255231.847079686,0.0,1.0
2004-05-19,5.29,5.33,5.25,5.25,472900,5.22094329233125,5.26042112440937,5.18146546025313,5.18146546025313,479154.984057099,0.0,1.0
2004-05-20,5.27,5.29,5.25,5.29,192600,5.20120437629219,5.22094329233125,5.18146546025313,5.22094329233125,195147.49403552,0.0,1.0
2004-05-21,5.3,5.39,5.28,5.35,460400,5.23081275035078,5.31963787252655,5.21107383431172,5.28016004044843,466489.648255209,0.0,1.0
2004-05-24,5.43,5.45,5.35,5.44,290700,5.35911570460467,5.37885462064373,5.28016004044843,5.3689851626242,294545.049408752,0.0,1.0
2004-05-25,5.45,5.49,5.42,5.46,377000,5.37885462064373,5.41833245272185,5.34924624658514,5.38872407866326,381986.527785,0.0,1.0
2004-05-26,5.43,5.5,5.4,5.5,289000,5.35911570460467,5.42820191074138,5.32950733054608,5.42820191074138,292822.563739695,0.0,1.0
2004-05-27,5.51,5.54,5.47,5.47,340800,5.43807136876091,5.4676797428195,5.39859353668279,5.39859353668279,345307.715302726,0.0,1.0
2004-05-28,5.44,5.52,5.43,5.52,189200,5.3689851626242,5.44794082678044,5.35911570460467,5.44794082678044,191702.522697406,0.0,1.0
2004-06-01,5.42,5.51,5.41,5.49,382200,5.34924624658514,5.43807136876091,5.33937678856561,5.41833245272185,387255.307478586,0.0,1.0
2004-06-02,5.34,5.45,5.32,5.42,277600,5.2702905824289,5.37885462064373,5.25055166638984,5.34924624658514,281271.777488371,0.0,1.0
2004-06-03,5.29,5.35,5.28,5.34,209800,5.22094329233125,5.28016004044843,5.21107383431172,5.2702905824289,212574.99609892,0.0,1.0
2004-06-04,5.35,5.37,5.27,5.31,196100,5.28016004044843,5.29989895648749,5.20120437629219,5.24068220837031,198693.788060049,0.0,1.0
2004-06-07,5.35,5.39,5.33,5.37,348000,5.28016004044843,5.31963787252655,5.26042112440937,5.29989895648749,352602.948724615,0.0,1.0
2004-06-08,5.31,5.35,5.3,5.35,166200,5.24068220837031,5.28016004044843,5.23081275035078,5.28016004044843,168398.304821928,0.0,1.0
2004-06-09,5.24,5.28,5.15,5.26,310900,5.1715960022336,5.21107383431172,5.08277088005783,5.19133491827266,315012.232064606,0.0,1.0
2004-06-10,5.24,5.27,5.19,5.22,194400,5.1715960022336,5.20120437629219,5.12224871213595,5.15185708619454,196971.302390992,0.0,1.0
2004-06-14,5.02,5.15,5.02,5.08,416600,4.95446792580395,5.08277088005783,4.95446792580395,5.01368467392113,422110.311605387,0.0,1.0
2004-06-15,5.08,5.1,5.03,5.04,266600,5.01368467392113,5.03342358996018,4.96433738382348,4.97420684184301,270126.281982708,0.0,1.0
2004-06-16,5.07,5.1,5.02,5.08,207100,5.0038152159016,5.03342358996018,4.95446792580395,5.01368467392113,209839.283565712,0.0,1.0
2004-06-17,5.18,5.2,5.05,5.05,185900,5.11237925411642,5.13211817015548,4.98407629986254,4.98407629986254,188358.874045707,0.0,1.0
2004-06-18,5.27,5.36,5.22,5.22,357800,5.20120437629219,5.29002949846796,5.15185708619454,5.15185708619454,362532.571993297,0.0,1.0
2004-06-21,5.22,5.35,5.2,5.33,292800,5.15185708619454,5.28016004044843,5.13211817015548,5.26042112440937,296672.825823469,0.0,1.0
2004-06-22,5.24,5.25,5.17,5.22,180200,5.1715960022336,5.18146546025313,5.10250979609689,5.15185708619454,182583.480920045,0.0,1.0
2004-06-23,5.18,5.24,5.15,5.21,206800,5.11237925411642,5.1715960022336,5.08277088005783,5.14198762817501,209535.315506467,0.0,1.0
2004-06-24,5.31,5.32,5.22,5.22,370600,5.24068220837031,5.25055166638984,5.15185708619454,5.15185708619454,375501.875854432,0.0,1.0
2004-06-25,5.3,5.3,5.25,5.29,130100,5.23081275035078,5.23081275035078,5.18146546025313,5.22094329233125,131820.81502607,0.0,1.0
2004-06-28,5.28,5.37,5.25,5.33,208400,5.21107383431172,5.29989895648749,5.18146546025313,5.26042112440937,211156.478489109,0.0,1.0
2004-06-29,5.23,5.26,5.11,5.2,169200,5.16172654421407,5.19133491827266,5.04329304797972,5.13211817015548,171437.985414382,0.0,1.0
2004-06-30,5.26,5.27,5.15,5.23,258100,5.19133491827266,5.20120437629219,5.08277088005783,5.16172654421407,261513.853637423,0.0,1.0
2004-07-01,5.2,5.28,5.16,5.26,209000,5.13211817015548,5.21107383431172,5.09264033807736,5.19133491827266,211764.4146076,0.0,1.0
2004-07-02,5.38,5.38,5.25,5.3,244500,5.30976841450702,5.30976841450702,5.18146546025313,5.23081275035078,247733.968284967,0.0,1.0
2004-07-06,5.34,5.38,5.2,5.38,267300,5.2702905824289,5.30976841450702,5.13211817015548,5.30976841450702,270835.540787614,0.0,1.0
2004-07-07,5.43,5.45,5.38,5.4,279200,5.35911570460467,5.37885462064373,5.30976841450702,5.32950733054608,282892.940471013,0.0,1.0
2004-07-08,5.6,5.6,5.45,5.48,331800,5.52689649093667,5.52689649093667,5.37885462064373,5.40846299470232,336188.673525366,0.0,1.0
2004-07-09,5.64,5.67,5.5,5.66,323300,5.56637432301479,5.59598269707338,5.42820191074138,5.58611323905385,327576.245180081,0.0,1.0
2004-07-12,5.64,5.65,5.58,5.6,283700,5.56637432301479,5.57624378103432,5.50715757489761,5.52689649093667,287452.461359694,0.0,1.0
2004-07-13,5.57,5.58,5.5,5.58,198200,5.49728811687809,5.50715757489761,5.42820191074138,5.50715757489761,200821.564474766,0.0,1.0
2004-07-14,5.63,5.66,5.59,5.6,158200,5.55650486499526,5.58611323905385,5.51702703291714,5.52689649093667,160292.489908719,0.0,1.0
2004-07-15,5.65,5.67,5.58,5.59,170600,5.57624378103432,5.59598269707338,5.50715757489761,5.51702703291714,172856.503024194,0.0,1.0
2004-07-16,5.72,5.74,5.65,5.65,154800,5.64532998717103,5.66506890321009,5.57624378103432,5.57624378103432,156847.518570605,0.0,1.0
2004-07-19,5.65,5.78,5.57,5.7,267400,5.57624378103432,5.70454673528821,5.49728811687809,5.62559107113197,270936.863474029,0.0,1.0
2004-07-20,5.63,5.63,5.5215,5.61,133300,5.55650486499526,5.55650486499526,5.44942124548337,5.5367659489562,135063.140991354,0.0,1.0
2004-07-21,5.56,5.68,5.47,5.68,214200,5.48741865885855,5.60585215509291,5.39859353668279,5.60585215509291,217033.194301186,0.0,1.0
2004-07-22,5.54,5.57,5.47,5.56,135800,5.4676797428195,5.49728811687809,5.39859353668279,5.48741865885855,137596.208151732,0.0,1.0
2004-07-23,5.43,5.53,5.4,5.5,265800,5.35911570460467,5.45781028479997,5.32950733054608,5.42820191074138,269315.700491387,0.0,1.0
2004-07-26,5.33,5.43,5.31,5.39,368700,5.26042112440937,5.35911570460467,5.24068220837031,5.31963787252655,373576.744812545,0.0,1.0
2004-07-27,5.36,5.37,5.3,5.33,184100,5.29002949846796,5.29989895648749,5.23081275035078,5.26042112440937,186535.065690235,0.0,1.0
2004-07-28,5.41,5.42,5.3515,5.38,208300,5.33937678856561,5.34924624658514,5.28164045915136,5.30976841450702,211055.155802694,0.0,1.0
2004-07-29,5.42,5.42,5.36,5.41,184100,5.34924624658514,5.34924624658514,5.29002949846796,5.33937678856561,186535.065690235,0.0,1.0
2004-07-30,5.48,5.48,5.4,5.42,278200,5.40846299470232,5.40846299470232,5.32950733054608,5.34924624658514,281879.713606862,0.0,1.0
2004-08-02,5.58,5.62,5.48,5.53,244400,5.50715757489761,5.54663540697573,5.40846299470232,5.45781028479997,247632.645598552,0.0,1.0
2004-08-03,5.59,5.6,5.5,5.55,213600,5.51702703291714,5.52689649093667,5.42820191074138,5.47754920083903,216425.258182695,0.0,1.0
2004-08-04,5.59,5.62,5.5,5.55,171500,5.51702703291714,5.54663540697573,5.42820191074138,5.47754920083903,173768.40720193,0.0,1.0
2004-08-05,5.56,5.61,5.5,5.55,133900,5.48741865885855,5.5367659489562,5.42820191074138,5.47754920083903,135671.077109845,0.0,1.0
2004-08-06,5.61,5.68,5.6,5.62,233900,5.5367659489562,5.60585215509291,5.52689649093667,5.54663540697573,236993.763524964,0.0,1.0
2004-08-09,5.57,5.62,5.53,5.62,185100,5.49728811687809,5.54663540697573,5.45781028479997,5.54663540697573,187548.292554386,0.0,1.0
2004-08-10,5.54,5.6,5.52,5.59,155400,5.4676797428195,5.52689649093667,5.44794082678044,5.51702703291714,157455.454689095,0.0,1.0
2004-08-11,5.5,5.54,5.47,5.54,182600,5.42820191074138,5.4676797428195,5.39859353668279,5.4676797428195,185015.225394008,0.0,1.0
2004-08-12,5.55,5.55,5.48,5.49,110300,5.47754920083903,5.47754920083903,5.40846299470232,5.41833245272185,111758.923115877,0.0,1.0
2004-08-13,5.66,5.67,5.53,5.55,250900,5.58611323905385,5.59598269707338,5.45781028479997,5.47754920083903,254218.620215535,0.0,1.0
2004-08-16,5.71,5.71,5.65,5.7,166900,5.6354605291515,5.6354605291515,5.57624378103432,5.62559107113197,169107.563626834,0.0,1.0
2004-08-17,5.71,5.72,5.63,5.68,151100,5.6354605291515,5.64532998717103,5.55650486499526,5.60585215509291,153098.579173245,0.0,1.0
2004-08-18,5.66,5.7,5.62,5.69,207900,5.58611323905385,5.62559107113197,5.54663540697573,5.61572161311244,210649.865057033,0.0,1.0
2004-08-19,5.69,5.71,5.66,5.68,375400,5.61572161311244,5.6354605291515,5.58611323905385,5.60585215509291,380365.364802358,0.0,1.0
2004-08-20,5.74,5.75,5.66,5.7,639900,5.66506890321009,5.67493836122962,5.58611323905385,5.62559107113197,648363.870370349,0.0,1.0
2004-08-23,5.65,5.72,5.61,5.68,221300,5.57624378103432,5.64532998717103,5.5367659489562,5.60585215509291,224227.105036659,0.0,1.0
2004-08-24,5.58,5.64,5.56,5.58,157400,5.50715757489761,5.56637432301479,5.48741865885855,5.50715757489761,159481.908417398,0.0,1.0
2004-08-25,5.67,5.67,5.57,5.62,178700,5.59598269707338,5.59598269707338,5.49728811687809,5.54663540697573,181063.640623818,0.0,1.0
2004-08-26,5.58,5.64,5.58,5.62,249200,5.50715757489761,5.56637432301479,5.50715757489761,5.54663540697573,252496.134546478,0.0,1.0
2004-08-27,5.48,5.66,5.43,5.61,457600,5.40846299470232,5.58611323905385,5.35911570460467,5.5367659489562,463652.613035586,0.0,1.0
2004-08-30,5.57,5.58,5.5,5.5,259600,5.49728811687809,5.50715757489761,5.42820191074138,5.42820191074138,263033.69393365,0.0,1.0
2004-08-31,5.59,5.6,5.56,5.57,421500,5.51702703291714,5.52689649093667,5.48741865885855,5.49728811687809,427075.123239728,0.0,1.0
2004-09-01,5.57,5.59,5.54,5.57,164200,5.49728811687809,5.51702703291714,5.4676797428195,5.49728811687809,166371.851093626,0.0,1.0
2004-09-02,5.53,5.57,5.52,5.54,120700,5.45781028479997,5.49728811687809,5.44794082678044,5.4676797428195,122296.482503049,0.0,1.0
2004-09-03,5.56,5.59,5.47,5.59,152000,5.48741865885855,5.51702703291714,5.39859353668279,5.51702703291714,154010.483350981,0.0,1.0
2004-09-07,5.44,5.55,5.43,5.55,328800,5.3689851626242,5.47754920083903,5.35911570460467,5.47754920083903,333148.992932912,0.0,1.0
2004-09-08,5.43,5.44,5.33,5.43,346700,5.35911570460467,5.3689851626242,5.26042112440937,5.35911570460467,351285.753801219,0.0,1.0
2004-09-09,5.38,5.42,5.35,5.41,250600,5.30976841450702,5.34924624658514,5.28016004044843,5.33937678856561,253914.652156289,0.0,1.0
2004-09-10,5.41,5.48,5.4,5.4,136600,5.33937678856561,5.40846299470232,5.32950733054608,5.32950733054608,138406.789643053,0.0,1.0
2004-09-13,5.39,5.45,5.36,5.42,108300,5.31963787252655,5.37885462064373,5.29002949846796,5.34924624658514,109732.469387574,0.0,1.0
2004-09-14,5.45,5.5,5.42,5.42,194600,5.37885462064373,5.42820191074138,5.34924624658514,5.34924624658514,197173.947763822,0.0,1.0
2004-09-15,5.46,5.46,5.38,5.45,161200,5.38872407866326,5.38872407866326,5.30976841450702,5.37885462064373,163332.170501172,0.0,1.0
2004-09-16,5.52,5.52,5.43,5.45,94300,5.44794082678044,5.44794082678044,5.35911570460467,5.37885462064373,95547.2932894574,0.0,1.0
2004-09-17,5.56,5.62,5.47,5.53,197500,5.48741865885855,5.54663540697573,5.39859353668279,5.45781028479997,200112.305669861,0.0,1.0
2004-09-20,5.49,5.55,5.44,5.55,339500,5.41833245272185,5.47754920083903,5.3689851626242,5.47754920083903,343990.52037933,0.0,1.0
2004-09-21,5.57,5.58,5.52,5.54,215100,5.49728811687809,5.50715757489761,5.44794082678044,5.4676797428195,217945.098478921,0.0,1.0
2004-09-22,5.53,5.57,5.51,5.57,128700,5.45781028479997,5.49728811687809,5.43807136876091,5.49728811687809,130402.297416258,0.0,1.0
2004-09-23,5.61,5.64,5.55,5.57,326900,5.5367659489562,5.56637432301479,5.47754920083903,5.49728811687809,331223.861891025,0.0,1.0
2004-09-24,5.58,5.62,5.52,5.61,178400,5.50715757489761,5.54663540697573,5.44794082678044,5.5367659489562,180759.672564573,0.0,1.0
2004-09-27,5.63,5.64,5.59,5.59,289300,5.55650486499526,5.56637432301479,5.51702703291714,5.51702703291714,293126.53179894,0.0,1.0
2004-09-28,5.7,5.75,5.65,5.65,332000,5.62559107113197,5.67493836122962,5.57624378103432,5.57624378103432,336391.318898196,0.0,1.0
2004-09-29,5.67,5.74,5.65,5.73,370500,5.59598269707338,5.66506890321009,5.57624378103432,5.65519944519056,375400.553168017,0.0,1.0
2004-09-30,5.75,5.9,5.71,5.71,739900,5.67493836122962,5.82298023152257,5.6354605291515,5.6354605291515,749686.556785468,0.0,1.0
2004-10-01,5.74,5.77,5.7,5.75,276100,5.66506890321009,5.69467727726868,5.62559107113197,5.67493836122962,279751.937192145,0.0,1.0
2004-10-04,5.68,5.72,5.57,5.72,264400,5.60585215509291,5.64532998717103,5.49728811687809,5.64532998717103,267897.182881576,0.0,1.0
2004-10-05,5.81,5.81,5.67,5.7,326700,5.7341551093468,5.7341551093468,5.59598269707338,5.62559107113197,331021.216518195,0.0,1.0
2004-10-06,5.78,5.85,5.67,5.8,349800,5.70454673528821,5.77363294142492,5.59598269707338,5.72428565132727,354426.757080087,0.0,1.0
2004-10-07,5.82,5.85,5.75,5.77,318600,5.74402456736633,5.77363294142492,5.67493836122962,5.69467727726868,322814.07891857,0.0,1.0
2004-10-08,6.07,6.1,5.88,5.92,473100,5.99076101785457,6.02036939191316,5.80324131548351,5.84271914756163,479357.62942993,0.0,1.0
2004-10-11,5.95,6.14,5.93,6.1,203500,5.87232752162022,6.05984722399128,5.85258860558116,6.02036939191316,206191.666854768,0.0,1.0
2004-10-12,5.85,5.9,5.81,5.9,338700,5.77363294142492,5.82298023152257,5.7341551093468,5.82298023152257,343179.938888009,0.0,1.0
2004-10-13,5.8,5.84,5.75,5.78,360400,5.72428565132727,5.76376348340539,5.67493836122962,5.70454673528821,365166.96184009,0.0,1.0
2004-10-14,5.88,5.9,5.83,5.86,242200,5.80324131548351,5.82298023152257,5.75389402538586,5.78350239944445,245403.546497419,0.0,1.0
2004-10-15,5.92,5.94,5.88,5.89,237700,5.84271914756163,5.86245806360069,5.80324131548351,5.81311077350304,240844.025608738,0.0,1.0
2004-10-18,5.94,6.05,5.87,5.96,183100,5.86245806360069,5.97102210181551,5.79337185746398,5.88219697963975,185521.838826083,0.0,1.0
2004-10-19,5.97,5.98,5.9,5.92,156500,5.89206643765928,5.90193589567881,5.82298023152257,5.84271914756163,158570.004239662,0.0,1.0
2004-10-20,6.0,6.1,5.98,6.0,583300,5.92167481171786,6.02036939191316,5.90193589567881,5.92167481171786,591015.229859392,0.0,1.0
2004-10-21,5.99,6.08,5.96,6.08,423900,5.91180535369834,6.0006304758741,5.88219697963975,6.0006304758741,429506.86771369,0.0,1.0
2004-10-22,5.82,5.85,5.68,5.84,2066200,5.74402456736633,5.77363294142492,5.60585215509291,5.76376348340539,2093529.3467092,0.0,1.0
2004-10-25,5.94,5.96,5.87,5.91,721500,5.86245806360069,5.88219697963975,5.79337185746398,5.8328496895421,731043.182485085,0.0,1.0
2004-10-26,5.88,5.9,5.85,5.9,329100,5.80324131548351,5.82298023152257,5.77363294142492,5.82298023152257,333452.960992158,0.0,1.0
2004-10-27,5.82,5.94,5.79,5.91,375600,5.75389402538586,5.8725310156,5.72423477783232,5.84287176804647,379915.234857563,0.01,1.0
2004-10-28,5.82,5.87,5.8,5.8,279100,5.75389402538586,5.80332610464175,5.7341211936835,5.7341211936835,282306.554975362,0.0,1.0
2004-10-29,5.85,5.88,5.77,5.82,400700,5.78355327293939,5.81321252049293,5.70446194612997,5.75389402538586,405303.606516043,0.0,1.0
2004-11-01,5.82,5.87,5.76,5.87,401900,5.75389402538586,5.80332610464175,5.69457553027879,5.80332610464175,406517.393208878,0.0,1.0
2004-11-02,5.77,5.79,5.68,5.79,511600,5.70446194612997,5.72423477783232,5.61548420346936,5.72423477783232,517477.726712272,0.0,1.0
2004-11-03,5.83,5.83,5.76,5.81,377500,5.76378044123704,5.76378044123704,5.69457553027879,5.74400760953468,381837.063787886,0.0,1.0
2004-11-04,5.86,5.94,5.86,5.9,639400,5.79343968879057,5.8725310156,5.79343968879057,5.83298535219529,646746.009499271,0.0,1.0
2004-11-05,5.96,5.99,5.85,5.85,576600,5.89230384730236,5.92196309485589,5.78355327293939,5.78355327293939,583224.505907537,0.0,1.0
2004-11-08,5.89,5.95,5.87,5.93,507200,5.82309893634411,5.88241743145118,5.80332610464175,5.86264459974882,513027.175505208,0.0,1.0
2004-11-09,5.89,5.97,5.85,5.89,530100,5.82309893634411,5.90219026315354,5.78355327293939,5.82309893634411,536190.271560155,0.0,1.0
2004-11-10,5.85,5.91,5.83,5.89,357600,5.78355327293939,5.84287176804647,5.76378044123704,5.82309893634411,361708.434465029,0.0,1.0
2004-11-11,5.7,5.88,5.64,5.87,1427300,5.63525703517172,5.81321252049293,5.57593854006465,5.80332610464175,1443698.12223695,0.0,1.0
2004-11-12,5.71,5.76,5.69,5.71,980100,5.6451434510229,5.69457553027879,5.62537061932054,5.6451434510229,991360.28137353,0.0,1.0
2004-11-15,5.69,5.73,5.68,5.71,535700,5.62537061932054,5.66491628272525,5.61548420346936,5.6451434510229,541854.609460055,0.0,1.0
2004-11-16,5.8,5.85,5.71,5.73,657800,5.7341211936835,5.78355327293939,5.6451434510229,5.66491628272525,665357.405456085,0.0,1.0
2004-11-17,5.86,5.88,5.82,5.84,485800,5.79343968879057,5.81321252049293,5.75389402538586,5.77366685708822,491381.312816306,0.0,1.0
2004-11-18,5.71,5.87,5.67,5.87,990900,5.6451434510229,5.80332610464175,5.60559778761818,5.80332610464175,1002284.36160905,0.0,1.0
2004-11-19,5.68,5.78,5.67,5.74,1117600,5.61548420346936,5.71434836198114,5.60559778761818,5.67480269857643,1130440.00659428,0.0,1.0
2004-11-22,5.66,5.7,5.61,5.64,1156800,5.595711371767,5.63525703517172,5.54627929251111,5.57593854006465,1170090.37189358,0.0,1.0
2004-11-23,5.65,5.67,5.61,5.65,611100,5.58582495591583,5.60559778761818,5.54627929251111,5.58582495591583,618120.873326562,0.0,1.0
2004-11-24,5.69,5.71,5.62,5.66,584300,5.62537061932054,5.6451434510229,5.55616570836229,5.595711371767,591012.9705199,0.0,1.0
2004-11-26,5.82,5.83,5.69,5.7,512900,5.75389402538586,5.76378044123704,5.62537061932054,5.63525703517172,518792.662296178,0.0,1.0
2004-11-29,5.79,5.83,5.75,5.82,1031700,5.72423477783232,5.76378044123704,5.68468911442761,5.75389402538586,1043553.10916546,0.0,1.0
2004-11-30,5.73,5.8,5.7,5.78,462900,5.66491628272525,5.7341211936835,5.63525703517172,5.71434836198114,468218.216761358,0.0,1.0
2004-12-01,5.79,5.82,5.72,5.73,888800,5.72423477783232,5.75389402538586,5.65502986687407,5.66491628272525,899011.34382695,0.0,1.0
2004-12-02,5.74,5.82,5.7,5.8,927000,5.67480269857643,5.75389402538586,5.63525703517172,5.7341211936835,937650.220215552,0.0,1.0
2004-12-03,5.78,5.8,5.7,5.72,1123300,5.71434836198114,5.7341211936835,5.63525703517172,5.65502986687407,1136205.49338525,0.0,1.0
2004-12-06,5.72,5.78,5.71,5.78,411900,5.65502986687407,5.71434836198114,5.6451434510229,5.71434836198114,416632.282315843,0.0,1.0
2004-12-07,5.72,5.75,5.67,5.72,456400,5.65502986687407,5.68468911442761,5.60559778761818,5.65502986687407,461643.538841832,0.0,1.0
2004-12-08,5.59,5.61,5.41,5.56,1306900,5.52650646080875,5.54627929251111,5.34855097548754,5.49684721325522,1321914.85738911,0.0,1.0
2004-12-09,5.52,5.58,5.41,5.55,561600,5.4573015498505,5.51662004495758,5.34855097548754,5.48696079740404,568052.172247092,0.0,1.0
2004-12-10,5.49,5.51,5.45,5.48,315900,5.42764230229697,5.44741513399933,5.38809663889226,5.41775588644579,319529.346888989,0.0,1.0
2004-12-13,5.48,5.49,5.43,5.48,439500,5.41775588644579,5.42764230229697,5.3683238071899,5.41775588644579,444549.376251063,0.0,1.0
2004-12-14,5.47,5.48,5.42,5.45,312600,5.40786947059461,5.41775588644579,5.35843739133872,5.38809663889226,316191.433483691,0.0,1.0
2004-12-15,5.55,5.57,5.45,5.45,559200,5.48696079740404,5.5067336291064,5.38809663889226,5.38809663889226,565624.59886142,0.0,1.0
2004-12-16,5.49,5.56,5.47,5.55,279100,5.42764230229697,5.49684721325522,5.40786947059461,5.48696079740404,282306.554975362,0.0,1.0
2004-12-17,5.47,5.5,5.45,5.5,312100,5.40786947059461,5.43752871814815,5.38809663889226,5.43752871814815,315685.689028343,0.0,1.0
2004-12-20,5.43,5.55,5.42,5.48,280000,5.3683238071899,5.48696079740404,5.35843739133872,5.41775588644579,283216.894994989,0.0,1.0
2004-12-21,5.36,5.44,5.33,5.44,882800,5.29911889623165,5.37821022304108,5.26945964867812,5.37821022304108,892942.410362772,0.0,1.0
2004-12-22,5.31,5.36,5.27,5.33,639200,5.24968681697576,5.29911889623165,5.21014115357104,5.26945964867812,646543.711717131,0.0,1.0
2004-12-23,5.41,5.44,5.31,5.31,419200,5.34855097548754,5.37821022304108,5.24968681697576,5.24968681697576,424016.151363926,0.0,1.0
2004-12-27,5.45,5.47,5.39,5.4,374300,5.38809663889226,5.40786947059461,5.32877814378519,5.33866455963636,378600.299273658,0.0,1.0
2004-12-28,5.47,5.49,5.43,5.47,394800,5.40786947059461,5.42764230229697,5.3683238071899,5.40786947059461,399335.821942934,0.0,1.0
2004-12-29,5.42,5.45,5.39,5.42,383200,5.35843739133872,5.38809663889226,5.32877814378519,5.35843739133872,387602.550578856,0.0,1.0
2004-12-30,5.47,5.48,5.43,5.43,238100,5.40786947059461,5.41775588644579,5.3683238071899,5.3683238071899,240835.50963681,0.0,1.0
2004-12-31,5.47,5.5,5.45,5.46,190900,5.40786947059461,5.43752871814815,5.38809663889226,5.39798305474343,193093.233051941,0.0,1.0
2005-01-03,5.37,5.41,5.35,5.4,449700,5.30900531208283,5.34855097548754,5.28923248038047,5.33866455963636,454866.563140166,0.0,1.0
2005-01-04,5.31,5.35,5.26,5.32,441200,5.24968681697576,5.28923248038047,5.20025473771986,5.25957323282694,446268.907399246,0.0,1.0
2005-01-05,5.28,5.54,5.26,5.3,234500,5.22002756942222,5.47707438155286,5.20025473771986,5.23980040112458,237194.149558303,0.0,1.0
2005-01-06,5.26,5.28,5.2,5.26,312200,5.20025473771986,5.22002756942222,5.14093624261279,5.20025473771986,315786.837919413,0.0,1.0
2005-01-07,5.16,5.29,5.1,5.29,861700,5.10139057920808,5.2299139852734,5.04207208410101,5.2299139852734,871599.994347078,0.0,1.0
2005-01-10,5.25,5.25,5.1,5.1,621700,5.19036832186869,5.19036832186869,5.04207208410101,5.04207208410101,628842.655779944,0.0,1.0
2005-01-11,5.31,5.33,5.22,5.23,385000,5.24968681697576,5.26945964867812,5.16070907431515,5.17059549016633,389423.230618109,0.0,1.0
2005-01-12,5.38,5.39,5.34,5.34,223200,5.31889172793401,5.32877814378519,5.27934606452929,5.27934606452929,225764.324867434,0.0,1.0
2005-01-13,5.39,5.4,5.31,5.35,205300,5.32877814378519,5.33866455963636,5.24968681697576,5.28923248038047,207658.673365968,0.0,1.0
2005-01-14,5.25,5.36,5.25,5.36,316800,5.19036832186869,5.29911889623165,5.19036832186869,5.29911889623165,320439.686908616,0.0,1.0
2005-01-18,5.26,5.26,5.19,5.24,334100,5.20025473771986,5.20025473771986,5.13104982676162,5.18048190601751,337938.445063664,0.0,1.0
2005-01-19,5.23,5.32,5.2,5.32,380600,5.17059549016633,5.25957323282694,5.14093624261279,5.25957323282694,384972.679411045,0.0,1.0
2005-01-20,5.23,5.24,5.19,5.24,211000,5.17059549016633,5.18048190601751,5.13104982676162,5.18048190601751,213424.160156938,0.0,1.0
2005-01-21,5.29,5.3,5.21,5.23,221100,5.2299139852734,5.23980040112458,5.15082265846397,5.17059549016633,223640.198154972,0.0,1.0
2005-01-24,5.3,5.35,5.28,5.31,177700,5.23980040112458,5.28923248038047,5.22002756942222,5.24968681697576,179741.579430748,0.0,1.0
2005-01-25,5.23,5.28,5.23,5.26,182200,5.17059549016633,5.22002756942222,5.17059549016633,5.20025473771986,184293.279528882,0.0,1.0
2005-01-26,5.31,5.32,5.263,5.27,146200,5.24968681697576,5.25957323282694,5.20322066247522,5.21014115357104,147879.678743812,0.0,1.0
2005-01-27,5.27,5.34,5.24,5.34,175900,5.21014115357104,5.27934606452929,5.18048190601751,5.27934606452929,177920.899391495,0.0,1.0
2005-01-28,5.31,5.34,5.23,5.28,201200,5.24968681697576,5.27934606452929,5.17059549016633,5.22002756942222,203511.568832113,0.0,1.0
2005-01-31,5.23,5.29,5.21,5.29,205500,5.17059549016633,5.2299139852734,5.15082265846397,5.2299139852734,207860.971148108,0.0,1.0
2005-02-01,5.25,5.29,5.2,5.21,161700,5.19036832186869,5.2299139852734,5.14093624261279,5.15082265846397,163557.756859606,0.0,1.0
2005-02-02,5.33,5.3785,5.27,5.29,278800,5.26945964867812,5.31740876555633,5.21014115357104,5.2299139852734,282003.108302153,0.0,1.0
2005-02-03,5.29,5.32,5.24,5.32,260200,5.2299139852734,5.25957323282694,5.18048190601751,5.25957323282694,263189.4145632,0.0,1.0
2005-02-04,5.24,5.29,5.2,5.29,300800,5.18048190601751,5.2299139852734,5.14093624261279,5.2299139852734,304255.864337474,0.0,1.0
2005-02-07,5.21,5.25,5.2,5.24,246300,5.15082265846397,5.19036832186869,5.14093624261279,5.18048190601751,249129.718704521,0.0,1.0
2005-02-08,5.2,5.23,5.13,5.19,329700,5.14093624261279,5.17059549016633,5.07173133165455,5.13104982676162,333487.8938566,0.0,1.0
2005-02-09,5.214,5.24,5.16,5.21,171300,5.15477722480444,5.18048190601751,5.10139057920808,5.15082265846397,173268.050402291,0.0,1.0
2005-02-10,5.39,5.4,5.23,5.23,341600,5.32877814378519,5.33866455963636,5.17059549016633,5.17059549016633,345524.611893886,0.0,1.0
2005-02-11,5.4,5.44,5.37,5.4,492900,5.33866455963636,5.37821022304108,5.30900531208283,5.33866455963636,498562.88408225,0.0,1.0
2005-02-14,5.52,5.52,5.45,5.45,441900,5.4573015498505,5.4573015498505,5.38809663889226,5.38809663889226,446976.949636734,0.0,1.0
2005-02-15,5.49,5.51,5.43,5.49,303200,5.42764230229697,5.44741513399933,5.3683238071899,5.42764230229697,306683.437723145,0.0,1.0
2005-02-16,5.52,5.53,5.41,5.48,394600,5.4573015498505,5.46718796570168,5.34855097548754,5.41775588644579,399133.524160795,0.0,1.0
2005-02-17,5.55,5.58,5.52,5.54,407100,5.48696079740404,5.51662004495758,5.4573015498505,5.47707438155286,411777.1355445,0.0,1.0
2005-02-18,5.52,5.59,5.51,5.58,264500,5.4573015498505,5.52650646080875,5.44741513399933,5.51662004495758,267538.816879195,0.0,1.0
2005-02-22,5.64,5.65,5.58,5.6,427500,5.57593854006465,5.58582495591583,5.51662004495758,5.53639287665993,432411.509322706,0.0,1.0
2005-02-23,5.58,5.7,5.5,5.7,687000,5.51662004495758,5.63525703517172,5.43752871814815,5.63525703517172,694892.881648418,0.0,1.0
2005-02-24,5.54,5.62,5.5,5.61,399300,5.47707438155286,5.55616570836229,5.43752871814815,5.54627929251111,403887.522041068,0.0,1.0
2005-02-25,5.56,5.59,5.47,5.54,345800,5.49684721325522,5.52650646080875,5.40786947059461,5.47707438155286,349772.865318811,0.0,1.0
2005-02-28,5.59,5.65,5.56,5.62,153700,5.52650646080875,5.58582495591583,5.49684721325522,5.55616570836229,155465.845574035,0.0,1.0
2005-03-01,5.56,5.58,5.51,5.58,221600,5.49684721325522,5.51662004495758,5.44741513399933,5.51662004495758,224145.94261032,0.0,1.0
2005-03-02,5.55,5.58,5.52,5.56,153800,5.48696079740404,5.51662004495758,5.4573015498505,5.49684721325522,155566.994465105,0.0,1.0
2005-03-03,5.51,5.53,5.48,5.5,130000,5.44741513399933,5.46718796570168,5.41775588644579,5.43752871814815,131493.55839053,0.0,1.0
2005-03-04,5.55,5.57,5.51,5.51,228100,5.48696079740404,5.5067336291064,5.44741513399933,5.44741513399933,230720.620529846,0.0,1.0
2005-03-07,5.52,5.56,5.52,5.53,378500,5.4573015498505,5.49684721325522,5.4573015498505,5.46718796570168,382848.552698583,0.0,1.0
2005-03-08,5.7,5.7,5.59,5.6,632200,5.63525703517172,5.63525703517172,5.52650646080875,5.53639287665993,639463.289342256,0.0,1.0
2005-03-09,5.74,5.8,5.69,5.7,778800,5.67480269857643,5.7341211936835,5.62537061932054,5.63525703517172,787747.563650348,0.0,1.0
2005-03-10,5.71,5.78,5.7,5.75,242700,5.6451434510229,5.71434836198114,5.63525703517172,5.68468911442761,245488.358626013,0.0,1.0
2005-03-11,5.77,5.82,5.71,5.74,188200,5.70446194612997,5.75389402538586,5.6451434510229,5.67480269857643,190362.21299306,0.0,1.0
2005-03-14,5.71,5.76,5.61,5.76,161700,5.6451434510229,5.69457553027879,5.54627929251111,5.69457553027879,163557.756859606,0.0,1.0
2005-03-15,5.7,5.73,5.64,5.73,183900,5.63525703517172,5.66491628272525,5.57593854006465,5.66491628272525,186012.810677066,0.0,1.0
2005-03-16,5.64,5.73,5.64,5.7,246800,5.57593854006465,5.66491628272525,5.57593854006465,5.63525703517172,249635.463159869,0.0,1.0
2005-03-17,5.58,5.61,5.56,5.6,187700,5.51662004495758,5.54627929251111,5.49684721325522,5.53639287665993,189856.468537712,0.0,1.0
2005-03-18,5.63,5.66,5.55,5.58,276700,5.56605212421347,5.595711371767,5.48696079740404,5.51662004495758,279878.981589691,0.0,1.0
2005-03-21,5.55,5.61,5.5,5.54,209600,5.48696079740404,5.54627929251111,5.43752871814815,5.47707438155286,212008.075681963,0.0,1.0
2005-03-22,5.5,5.55,5.43,5.52,360100,5.43752871814815,5.48696079740404,5.3683238071899,5.4573015498505,364237.156741769,0.0,1.0
2005-03-23,5.38,5.46,5.34,5.42,523700,5.31889172793401,5.39798305474343,5.27934606452929,5.35843739133872,529716.742531698,0.0,1.0
2005-03-24,5.35,5.46,5.31,5.35,430000,5.28923248038047,5.39798305474343,5.24968681697576,5.28923248038047,434940.231599447,0.0,1.0
2005-03-28,5.29,5.43,5.29,5.34,309900,5.2299139852734,5.3683238071899,5.2299139852734,5.27934606452929,313460.413424811,0.0,1.0
2005-03-29,5.29,5.35,5.28,5.29,385900,5.2299139852734,5.28923248038047,5.22002756942222,5.2299139852734,390333.570637736,0.0,1.0
2005-03-30,5.35,5.43,5.3,5.33,339300,5.28923248038047,5.3683238071899,5.23980040112458,5.26945964867812,343198.187399285,0.0,1.0
2005-03-31,5.37,5.47,5.37,5.39,252400,5.30900531208283,5.40786947059461,5.30900531208283,5.32877814378519,255299.801059768,0.0,1.0
2005-04-01,5.44,5.44,5.32,5.35,215300,5.37821022304108,5.37821022304108,5.25957323282694,5.28923248038047,217773.562472932,0.0,1.0
2005-04-04,5.41,5.44,5.35,5.44,82900,5.34855097548754,5.37821022304108,5.28923248038047,5.37821022304108,83852.4306967306,0.0,1.0
2005-04-05,5.43,5.56,5.42,5.42,117900,5.3683238071899,5.49684721325522,5.35843739133872,5.35843739133872,119254.542571104,0.0,1.0
2005-04-06,5.38,5.48,5.37,5.45,307800,5.31889172793401,5.41775588644579,5.30900531208283,5.38809663889226,311336.286712348,0.0,1.0
2005-04-07,5.41,5.44,5.38,5.4,160400,5.34855097548754,5.37821022304108,5.31889172793401,5.33866455963636,162242.821275701,0.0,1.0
2005-04-08,5.4,5.41,5.37,5.38,169100,5.33866455963636,5.34855097548754,5.30900531208283,5.31889172793401,171042.774798759,0.0,1.0
2005-04-11,5.43,5.47,5.41,5.44,153900,5.3683238071899,5.40786947059461,5.34855097548754,5.37821022304108,155668.143356174,0.0,1.0
2005-04-12,5.34,5.42,5.32,5.41,286800,5.27934606452929,5.35843739133872,5.25957323282694,5.34855097548754,290095.019587724,0.0,1.0
2005-04-13,5.35,5.42,5.31,5.34,679600,5.28923248038047,5.35843739133872,5.24968681697576,5.27934606452929,687407.863709266,0.0,1.0
2005-04-14,5.27,5.35,5.24,5.35,343300,5.21014115357104,5.28923248038047,5.18048190601751,5.28923248038047,347244.14304207,0.0,1.0
2005-04-15,5.25,5.32,5.25,5.28,178800,5.19036832186869,5.25957323282694,5.19036832186869,5.22002756942222,180854.217232514,0.0,1.0
2005-04-18,5.27,5.35,5.24,5.29,263600,5.21014115357104,5.28923248038047,5.18048190601751,5.2299139852734,266628.476859568,0.0,1.0
2005-04-19,5.42,5.44,5.3,5.34,311400,5.35843739133872,5.37821022304108,5.23980040112458,5.27934606452929,314977.646790855,0.0,1.0
2005-04-20,5.44,5.49,5.3,5.43,239000,5.37821022304108,5.42764230229697,5.23980040112458,5.3683238071899,241745.849656437,0.0,1.0
2005-04-21,5.43,5.49,5.41,5.49,395600,5.3683238071899,5.42764230229697,5.34855097548754,5.42764230229697,400145.013071491,0.0,1.0
2005-04-22,5.44,5.5,5.43,5.46,383400,5.37821022304108,5.43752871814815,5.3683238071899,5.39798305474343,387804.848360995,0.0,1.0
2005-04-25,5.43,5.45,5.4,5.44,268300,5.3683238071899,5.38809663889226,5.33866455963636,5.37821022304108,271382.474739841,0.0,1.0
2005-04-26,5.41,5.44,5.4,5.43,343200,5.34855097548754,5.37821022304108,5.33866455963636,5.3683238071899,347142.994151001,0.0,1.0
2005-04-27,5.4,5.49,5.35,5.48,483700,5.33866455963636,5.42764230229697,5.28923248038047,5.41775588644579,489257.186103844,0.0,1.0
2005-04-28,5.29,5.4,5.27,5.4,332100,5.2299139852734,5.33866455963636,5.21014115357104,5.33866455963636,335915.467242271,0.0,1.0
2005-04-29,5.36,5.39,5.3,5.37,475600,5.29911889623165,5.32877814378519,5.23980040112458,5.30900531208283,481064.125927202,0.0,1.0
2005-05-02,5.35,5.36,5.25,5.35,319400,5.28923248038047,5.29911889623165,5.19036832186869,5.28923248038047,323069.558076427,0.0,1.0
2005-05-03,5.38,5.4,5.27,5.28,335900,5.31889172793401,5.33866455963636,5.21014115357104,5.22002756942222,339759.125102917,0.0,1.0
2005-05-04,5.41,5.42,5.35,5.4,336500,5.34855097548754,5.35843739133872,5.28923248038047,5.33866455963636,340366.018449335,0.0,1.0
2005-05-05,5.39,5.42,5.33,5.42,261900,5.32877814378519,5.35843739133872,5.26945964867812,5.35843739133872,264908.945711384,0.0,1.0
2005-05-06,5.3,5.36,5.25,5.31,345900,5.23980040112458,5.29911889623165,5.19036832186869,5.24968681697576,349874.014209881,0.0,1.0
2005-05-09,5.28,5.37,5.28,5.3,220200,5.22002756942222,5.30900531208283,5.22002756942222,5.23980040112458,222729.858135345,0.0,1.0
2005-05-10,5.33,5.37,5.3,5.3,246700,5.26945964867812,5.30900531208283,5.23980040112458,5.23980040112458,249534.314268799,0.0,1.0
2005-05-11,5.32,5.38,5.28,5.3,277900,5.25957323282694,5.31889172793401,5.22002756942222,5.23980040112458,281092.768282526,0.0,1.0
2005-05-12,5.23,5.3,5.22,5.3,283400,5.17059549016633,5.23980040112458,5.16070907431515,5.23980040112458,286655.957291356,0.0,1.0
2005-05-13,5.23,5.3,5.21,5.24,287300,5.17059549016633,5.23980040112458,5.15082265846397,5.18048190601751,290600.764043072,0.0,1.0
2005-05-16,5.15,5.22,5.12,5.22,564400,5.0915041633569,5.16070907431515,5.06184491580337,5.16070907431515,570884.341197042,0.0,1.0
2005-05-17,5.16,5.18,5.14,5.17,394700,5.10139057920808,5.12116341091044,5.08161774750572,5.11127699505926,399234.673051865,0.0,1.0
2005-05-18,5.16,5.2,5.14,5.15,722400,5.10139057920808,5.14093624261279,5.08161774750572,5.0915041633569,730699.589087071,0.0,1.0
2005-05-19,5.15,5.17,5.11,5.15,268200,5.0915041633569,5.11127699505926,5.05195849995219,5.0915041633569,271281.325848771,0.0,1.0
2005-05-20,5.16,5.16,5.1,5.16,199200,5.10139057920808,5.10139057920808,5.04207208410101,5.10139057920808,201488.591010721,0.0,1.0
2005-05-23,5.16,5.21,5.15,5.17,178700,5.10139057920808,5.15082265846397,5.0915041633569,5.11127699505926,180753.068341445,0.0,1.0
2005-05-24,5.26,5.26,5.16,5.19,258300,5.20025473771986,5.20025473771986,5.10139057920808,5.13104982676162,261267.585632877,0.0,1.0
2005-05-25,5.32,5.32,5.25,5.25,198900,5.25957323282694,5.25957323282694,5.19036832186869,5.19036832186869,201185.144337512,0.0,1.0
2005-05-26,5.24,5.3,5.2,5.3,197900,5.18048190601751,5.23980040112458,5.14093624261279,5.23980040112458,200173.655426815,0.0,1.0
2005-05-27,5.31,5.33,5.2,5.27,370900,5.24968681697576,5.26945964867812,5.14093624261279,5.21014115357104,375161.23697729,0.0,1.0
2005-05-31,5.29,5.36,5.2,5.23,229400,5.2299139852734,5.29911889623165,5.14093624261279,5.17059549016633,232035.556113752,0.0,1.0
2005-06-01,5.31,5.38,5.26,5.31,319600,5.24968681697576,5.31889172793401,5.20025473771986,5.24968681697576,323271.855858566,0.0,1.0
2005-06-02,5.35,5.42,5.34,5.35,426700,5.28923248038047,5.35843739133872,5.27934606452929,5.28923248038047,431602.318194149,0.0,1.0
2005-06-03,5.4,5.44,5.35,5.35,311600,5.33866455963636,5.37821022304108,5.28923248038047,5.28923248038047,315179.944572995,0.0,1.0
2005-06-06,5.44,5.48,5.4,5.4,275100,5.37821022304108,5.41775588644579,5.33866455963636,5.33866455963636,278260.599332576,0.0,1.0
2005-06-07,5.39,5.49,5.37,5.49,267800,5.32877814378519,5.42764230229697,5.30900531208283,5.42764230229697,270876.730284493,0.0,1.0
2005-06-08,5.37,5.43,5.35,5.4,360900,5.30900531208283,5.3683238071899,5.28923248038047,5.33866455963636,365046.347870327,0.0,1.0
2005-06-09,5.28,5.37,5.26,5.37,282600,5.22002756942222,5.30900531208283,5.20025473771986,5.30900531208283,285846.7661628,0.0,1.0
2005-06-10,5.34,5.37,5.26,5.31,404200,5.27934606452929,5.30900531208283,5.20025473771986,5.24968681697576,408843.81770348,0.0,1.0
2005-06-13,5.31,5.37,5.3,5.35,392700,5.24968681697576,5.30900531208283,5.23980040112458,5.28923248038047,397211.695230472,0.0,1.0
2005-06-14,5.29,5.32,5.29,5.3,230500,5.2299139852734,5.25957323282694,5.2299139852734,5.23980040112458,233148.193915518,0.0,1.0
2005-06-15,5.34,5.34,5.29,5.32,309700,5.27934606452929,5.27934606452929,5.2299139852734,5.25957323282694,313258.115642672,0.0,1.0
2005-06-16,5.36,5.42,5.35,5.39,402200,5.29911889623165,5.35843739133872,5.28923248038047,5.32877814378519,406820.839882087,0.0,1.0
2005-06-17,5.37,5.43,5.34,5.42,397900,5.30900531208283,5.3683238071899,5.27934606452929,5.35843739133872,402471.437566093,0.0,1.0
2005-06-20,5.35,5.43,5.31,5.35,560500,5.28923248038047,5.3683238071899,5.24968681697576,5.28923248038047,566939.534445326,0.0,1.0
2005-06-21,5.36,5.37,5.31,5.32,255600,5.29911889623165,5.30900531208283,5.24968681697576,5.25957323282694,258536.565573997,0.0,1.0
2005-06-22,5.35,5.39,5.32,5.36,259200,5.28923248038047,5.32877814378519,5.25957323282694,5.29911889623165,262177.925652504,0.0,1.0
2005-06-23,5.37,5.41,5.36,5.4,217900,5.30900531208283,5.34855097548754,5.29911889623165,5.33866455963636,220403.433640743,0.0,1.0
2005-06-24,5.4,5.44,5.35,5.39,266100,5.33866455963636,5.37821022304108,5.28923248038047,5.32877814378519,269157.199136309,0.0,1.0
2005-06-27,5.38,5.42,5.36,5.42,162400,5.31889172793401,5.35843739133872,5.29911889623165,5.35843739133872,164265.799097093,0.0,1.0
2005-06-28,5.31,5.34,5.29,5.32,199900,5.24968681697576,5.27934606452929,5.2299139852734,5.25957323282694,202196.633248208,0.0,1.0
2005-06-29,5.35,5.35,5.29,5.31,168800,5.28923248038047,5.28923248038047,5.2299139852734,5.24968681697576,170739.32812555,0.0,1.0
2005-06-30,5.3,5.37,5.29,5.35,159000,5.23980040112458,5.30900531208283,5.2299139852734,5.28923248038047,160826.736800726,0.0,1.0
2005-07-01,5.21,5.3,5.2,5.29,368100,5.15082265846397,5.23980040112458,5.14093624261279,5.2299139852734,372329.068027341,0.0,1.0
2005-07-05,5.2,5.24,5.16,5.2,285200,5.14093624261279,5.18048190601751,5.10139057920808,5.14093624261279,288476.63733061,0.0,1.0
2005-07-06,5.19,5.23,5.15,5.2,388300,5.13104982676162,5.17059549016633,5.0915041633569,5.14093624261279,392761.144023407,0.0,1.0
2005-07-07,5.24,5.25,5.21,5.24,258300,5.18048190601751,5.19036832186869,5.15082265846397,5.18048190601751,261267.585632877,0.0,1.0
2005-07-08,5.24,5.25,5.19,5.24,251500,5.18048190601751,5.19036832186869,5.13104982676162,5.18048190601751,254389.461040142,0.0,1.0
2005-07-11,5.29,5.32,5.25,5.25,192700,5.2299139852734,5.25957323282694,5.19036832186869,5.19036832186869,194913.913091194,0.0,1.0
2005-07-12,5.28,5.3,5.26,5.3,133600,5.22002756942222,5.23980040112458,5.20025473771986,5.23980040112458,135134.918469038,0.0,1.0
2005-07-13,5.23,5.29,5.22,5.27,165200,5.17059549016633,5.2299139852734,5.16070907431515,5.21014115357104,167097.968047043,0.0,1.0
2005-07-14,5.21,5.25,5.15,5.25,266800,5.15082265846397,5.19036832186869,5.0915041633569,5.19036832186869,269865.241373797,0.0,1.0
2005-07-15,5.17,5.23,5.15,5.2,229500,5.11127699505926,5.17059549016633,5.0915041633569,5.14093624261279,232136.705004821,0.0,1.0
2005-07-18,5.18,5.23,5.16,5.2,221500,5.12116341091044,5.17059549016633,5.10139057920808,5.14093624261279,224044.79371925,0.0,1.0
2005-07-19,5.14,5.2,5.14,5.19,213100,5.08161774750572,5.14093624261279,5.08161774750572,5.13104982676162,215548.286869401,0.0,1.0
2005-07-20,5.18,5.22,5.15,5.17,342100,5.12116341091044,5.16070907431515,5.0915041633569,5.11127699505926,346030.356349234,0.0,1.0
2005-07-21,5.28,5.28,5.18,5.18,350900,5.22002756942222,5.22002756942222,5.12116341091044,5.12116341091044,354931.458763363,0.0,1.0
2005-07-22,5.25,5.31,5.23,5.31,183300,5.19036832186869,5.24968681697576,5.17059549016633,5.24968681697576,185405.917330648,0.0,1.0
2005-07-25,5.25,5.28,5.21,5.24,194000,5.19036832186869,5.22002756942222,5.15082265846397,5.18048190601751,196228.848675099,0.0,1.0
2005-07-26,5.2,5.24,5.17,5.24,301300,5.14093624261279,5.18048190601751,5.11127699505926,5.18048190601751,304761.608792822,0.0,1.0
2005-07-27,5.19,5.25,5.16,5.25,237600,5.13104982676162,5.19036832186869,5.10139057920808,5.19036832186869,240329.765181462,0.0,1.0
2005-07-28,5.22,5.24,5.18,5.18,288400,5.16070907431515,5.18048190601751,5.12116341091044,5.12116341091044,291713.401844839,0.0,1.0
2005-07-29,5.24,5.26,5.22,5.22,162100,5.18048190601751,5.20025473771986,5.16070907431515,5.16070907431515,163962.352423885,0.0,1.0
2005-08-01,5.26,5.29,5.25,5.28,208600,5.20025473771986,5.2299139852734,5.19036832186869,5.22002756942222,210996.586771267,0.0,1.0
2005-08-02,5.26,5.28,5.24,5.25,185300,5.20025473771986,5.22002756942222,5.18048190601751,5.19036832186869,187428.895152041,0.0,1.0
2005-08-03,5.36,5.37,5.27,5.28,519600,5.29911889623165,5.30900531208283,5.21014115357104,5.22002756942222,525569.637997843,0.0,1.0
2005-08-04,5.4,5.42,5.37,5.4,332400,5.33866455963636,5.35843739133872,5.30900531208283,5.33866455963636,336218.91391548,0.0,1.0
2005-08-05,5.34,5.43,5.34,5.43,314100,5.27934606452929,5.3683238071899,5.27934606452929,5.3683238071899,317708.666849736,0.0,1.0
2005-08-08,5.31,5.35,5.3,5.34,167100,5.24968681697576,5.28923248038047,5.23980040112458,5.27934606452929,169019.796977366,0.0,1.0
2005-08-09,5.3,5.3,5.25,5.29,261500,5.23980040112458,5.23980040112458,5.19036832186869,5.2299139852734,264504.350147106,0.0,1.0
2005-08-10,5.29,5.34,5.28,5.31,266500,5.2299139852734,5.27934606452929,5.22002756942222,5.24968681697576,269561.794700588,0.0,1.0
2005-08-11,5.39,5.4,5.31,5.31,488000,5.32877814378519,5.33866455963636,5.24968681697576,5.24968681697576,493606.588419837,0.0,1.0
2005-08-12,5.38,5.39,5.33,5.39,247700,5.31889172793401,5.32877814378519,5.26945964867812,5.32877814378519,250545.803179495,0.0,1.0
2005-08-15,5.33,5.37,5.3,5.34,216000,5.26945964867812,5.30900531208283,5.23980040112458,5.27934606452929,218481.60471042,0.0,1.0
2005-08-16,5.4,5.4,5.31,5.33,445800,5.33866455963636,5.33866455963636,5.24968681697576,5.26945964867812,450921.75638845,0.0,1.0
2005-08-17,5.38,5.4,5.33,5.4,648700,5.31889172793401,5.33866455963636,5.26945964867812,5.33866455963636,656152.856368747,0.0,1.0
2005-08-18,5.39,5.4,5.37,5.38,419300,5.32877814378519,5.33866455963636,5.30900531208283,5.31889172793401,424117.300254995,0.0,1.0
2005-08-19,5.37,5.39,5.35,5.36,104200,5.30900531208283,5.32877814378519,5.28923248038047,5.29911889623165,105397.144494564,0.0,1.0
2005-08-22,5.35,5.4,5.34,5.39,347600,5.28923248038047,5.33866455963636,5.27934606452929,5.32877814378519,351593.545358065,0.0,1.0
2005-08-23,5.37,5.38,5.35,5.37,163200,5.30900531208283,5.31889172793401,5.28923248038047,5.30900531208283,165074.990225651,0.0,1.0
2005-08-24,5.33,5.39,5.32,5.38,725400,5.26945964867812,5.32877814378519,5.25957323282694,5.31889172793401,733734.05581916,0.0,1.0
2005-08-25,5.35,5.37,5.34,5.35,267400,5.28923248038047,5.30900531208283,5.27934606452929,5.28923248038047,270472.134720214,0.0,1.0
2005-08-26,5.28,5.37,5.27,5.37,360700,5.22002756942222,5.30900531208283,5.21014115357104,5.30900531208283,364844.050088188,0.0,1.0
2005-08-29,5.26,5.32,5.23,5.3,419200,5.20025473771986,5.25957323282694,5.17059549016633,5.23980040112458,424016.151363927,0.0,1.0
2005-08-30,5.25,5.25,5.14,5.24,443900,5.19036832186869,5.19036832186869,5.08161774750572,5.18048190601751,448999.927458127,0.0,1.0
2005-08-31,5.25,5.29,5.23,5.25,403500,5.19036832186869,5.2299139852734,5.17059549016633,5.19036832186869,408135.775465992,0.0,1.0
2005-09-01,5.4,5.44,5.29,5.3,471300,5.33866455963636,5.37821022304108,5.2299139852734,5.23980040112458,476714.723611208,0.0,1.0
2005-09-02,5.41,5.43,5.36,5.43,270600,5.34855097548754,5.3683238071899,5.29911889623165,5.3683238071899,273708.899234443,0.0,1.0
2005-09-06,5.4,5.47,5.4,5.47,295000,5.33866455963636,5.40786947059461,5.33866455963636,5.40786947059461,298389.228655435,0.0,1.0
2005-09-07,5.41,5.45,5.37,5.37,146400,5.34855097548754,5.38809663889226,5.30900531208283,5.30900531208283,148081.976525951,0.0,1.0
2005-09-08,5.37,5.44,5.36,5.43,402200,5.30900531208283,5.37821022304108,5.29911889623165,5.3683238071899,406820.839882087,0.0,1.0
2005-09-09,5.25,5.44,5.25,5.39,496700,5.19036832186869,5.37821022304108,5.19036832186869,5.32877814378519,502406.541942896,0.0,1.0
2005-09-12,5.35,5.38,5.25,5.26,605000,5.28923248038047,5.31889172793401,5.19036832186869,5.20025473771986,611950.790971315,0.0,1.0
2005-09-13,5.27,5.32,5.26,5.31,423600,5.21014115357104,5.25957323282694,5.20025473771986,5.24968681697576,428466.70257099,0.0,1.0
2005-09-14,5.33,5.34,5.27,5.3,464500,5.26945964867812,5.27934606452929,5.21014115357104,5.23980040112458,469836.599018472,0.0,1.0
2005-09-15,5.41,5.42,5.33,5.33,611600,5.34855097548754,5.35843739133872,5.26945964867812,5.26945964867812,618626.617781912,0.0,1.0
2005-09-16,5.48,5.54,5.41,5.44,814600,5.41775588644579,5.47707438155286,5.34855097548754,5.37821022304108,823958.866653278,0.0,1.0
2005-09-19,5.59,5.67,5.55,5.65,820500,5.52650646080875,5.60559778761818,5.48696079740404,5.58582495591583,829926.651226387,0.0,1.0
2005-09-20,5.48,5.62,5.4,5.62,512000,5.41775588644579,5.55616570836229,5.33866455963636,5.55616570836229,517882.322276551,0.0,1.0
2005-09-21,5.63,5.64,5.49,5.5,755800,5.56605212421347,5.57593854006465,5.42764230229697,5.43752871814815,764483.31870433,0.0,1.0
2005-09-22,5.6,5.64,5.53,5.64,440100,5.53639287665993,5.57593854006465,5.46718796570168,5.57593854006465,445156.269597481,0.0,1.0
2005-09-23,5.564,5.58,5.5,5.57,336300,5.50080177959569,5.51662004495758,5.43752871814815,5.5067336291064,340163.720667195,0.0,1.0
2005-09-26,5.62,5.65,5.49,5.5,437900,5.55616570836229,5.58582495591583,5.42764230229697,5.43752871814815,442930.993993949,0.0,1.0
2005-09-27,5.58,5.62,5.53,5.59,433100,5.51662004495758,5.55616570836229,5.46718796570168,5.52650646080875,438075.847222605,0.0,1.0
2005-09-28,5.66,5.69,5.58,5.59,335800,5.595711371767,5.62537061932054,5.51662004495758,5.52650646080875,339657.976211847,0.0,1.0
2005-09-29,5.74,5.75,5.62,5.62,367200,5.67480269857643,5.68468911442761,5.55616570836229,5.55616570836229,371418.728007714,0.0,1.0
2005-09-30,5.65,5.75,5.61,5.75,333500,5.58582495591583,5.68468911442761,5.54627929251111,5.68468911442761,337331.551717245,0.0,1.0
2005-10-03,5.58,5.67,5.55,5.65,578500,5.51662004495758,5.60559778761818,5.48696079740404,5.58582495591583,585146.33483786,0.0,1.0
2005-10-04,5.63,5.63,5.54,5.57,342000,5.56605212421347,5.56605212421347,5.47707438155286,5.5067336291064,345929.207458165,0.0,1.0
2005-10-05,5.61,5.65,5.56,5.62,588100,5.54627929251111,5.58582495591583,5.49684721325522,5.55616570836229,594856.628380546,0.0,1.0
2005-10-06,5.7,5.73,5.59,5.59,517900,5.63525703517172,5.66491628272525,5.52650646080875,5.52650646080875,523850.106849659,0.0,1.0
2005-10-07,5.83,5.84,5.69,5.7,1508500,5.76378044123704,5.77366685708822,5.62537061932054,5.63525703517172,1525831.0217855,0.0,1.0
2005-10-10,5.81,5.84,5.75,5.84,275800,5.74400760953468,5.77366685708822,5.68468911442761,5.77366685708822,278968.641570064,0.0,1.0
2005-10-11,5.8,5.85,5.78,5.8,577100,5.7341211936835,5.78355327293939,5.71434836198114,5.7341211936835,583730.250362886,0.0,1.0
2005-10-12,5.73,5.82,5.71,5.78,451000,5.66491628272525,5.75389402538586,5.6451434510229,5.71434836198114,456181.498724071,0.0,1.0
2005-10-13,5.7,5.74,5.65,5.7,463400,5.63525703517172,5.67480269857643,5.58582495591583,5.63525703517172,468723.961216706,0.0,1.0
2005-10-14,5.71,5.72,5.6,5.65,301400,5.6451434510229,5.65502986687407,5.53639287665993,5.58582495591583,304862.757683891,0.0,1.0
2005-10-17,5.75,5.82,5.74,5.74,276400,5.68468911442761,5.75389402538586,5.67480269857643,5.67480269857643,279575.534916482,0.0,1.0
2005-10-18,5.79,5.83,5.73,5.76,378400,5.72423477783232,5.76378044123704,5.66491628272525,5.69457553027879,382747.403807514,0.0,1.0
2005-10-19,5.69,5.75,5.58,5.71,457300,5.62537061932054,5.68468911442761,5.51662004495758,5.6451434510229,462553.878861458,0.0,1.0
2005-10-20,5.6,5.73,5.59,5.65,416000,5.53639287665993,5.66491628272525,5.52650646080875,5.58582495591583,420779.386849698,0.0,1.0
2005-10-21,5.69,5.69,5.56,5.62,286300,5.62537061932054,5.62537061932054,5.49684721325522,5.55616570836229,289589.275132376,0.0,1.0
2005-10-24,5.66,5.76,5.64,5.73,321500,5.595711371767,5.69457553027879,5.57593854006465,5.66491628272525,325193.684788889,0.0,1.0
2005-10-25,5.79,5.81,5.7,5.7,451700,5.72423477783232,5.74400760953468,5.63525703517172,5.63525703517172,456889.540961559,0.0,1.0
2005-10-26,5.79,5.81,5.74,5.75,314400,5.72423477783232,5.74400760953468,5.67480269857643,5.68468911442761,318012.113522945,0.0,1.0
2005-10-27,5.85,5.89,5.82,5.84,577400,5.79343968879057,5.83305295161991,5.76372974166857,5.78353637308324,583037.052501904,0.01,1.0
2005-10-28,5.818,5.85,5.76,5.85,245300,5.7617490785271,5.79343968879057,5.70430984742456,5.79343968879057,247694.819845371,0.0,1.0
2005-10-31,5.75,5.89,5.71,5.89,469800,5.69440653171723,5.83305295161991,5.65479326888789,5.83305295161991,474386.573026315,0.0,1.0
2005-11-01,5.63,5.75,5.62,5.72,525700,5.57556674322922,5.69440653171723,5.56566342752188,5.66469658459523,530832.31468696,0.0,1.0
2005-11-02,5.7,5.73,5.65,5.65,359500,5.64488995318056,5.67459990030256,5.59537337464389,5.59537337464389,363009.733935632,0.0,1.0
2005-11-03,5.68,5.7,5.66,5.7,223600,5.62508332176589,5.64488995318056,5.60527669035122,5.64488995318056,225782.96664258,0.0,1.0
2005-11-04,5.65,5.7,5.62,5.7,244300,5.59537337464389,5.64488995318056,5.56566342752188,5.64488995318056,246685.057024965,0.0,1.0
2005-11-07,5.68,5.68,5.62,5.62,193600,5.62508332176589,5.62508332176589,5.56566342752188,5.56566342752188,195490.082030427,0.0,1.0
2005-11-08,5.72,5.73,5.63,5.66,297400,5.66469658459523,5.67459990030256,5.57556674322922,5.60527669035122,300303.462788476,0.0,1.0
2005-11-09,5.76,5.77,5.71,5.74,302400,5.70430984742456,5.7142131631319,5.65479326888789,5.6845032160099,305352.276890502,0.0,1.0
2005-11-10,5.74,5.8,5.698,5.8,210500,5.6845032160099,5.7439231102539,5.64290929003909,5.7439231102539,212555.073695273,0.0,1.0
2005-11-11,5.77,5.8,5.71,5.8,165300,5.7142131631319,5.7439231102539,5.65479326888789,5.7439231102539,166913.794212963,0.0,1.0
2005-11-14,5.75,5.78,5.75,5.77,157800,5.69440653171723,5.72411647883923,5.69440653171723,5.7142131631319,159340.573059924,0.0,1.0
2005-11-15,5.74,5.78,5.72,5.78,163500,5.6845032160099,5.72411647883923,5.66469658459523,5.72411647883923,165096.221136233,0.0,1.0
2005-11-16,5.92,5.93,5.77,5.79,686100,5.86276289874191,5.87266621444925,5.7142131631319,5.73401979454657,692798.271079938,0.0,1.0
2005-11-17,5.99,6.02,5.94,6.0,467700,5.93208610869325,5.96179605581526,5.88256953015658,5.94198942440059,472266.071103465,0.0,1.0
2005-11-18,5.95,6.0,5.92,6.0,344100,5.89247284586392,5.94198942440059,5.86276289874191,5.94198942440059,347459.386501394,0.0,1.0
2005-11-21,6.05,6.06,6.0,6.01,372800,5.99150600293726,6.00140931864459,5.94198942440059,5.95189274010792,376439.57944702,0.0,1.0
2005-11-22,6.12,6.12,6.03,6.08,348400,6.0608292128886,6.0608292128886,5.97169937152259,6.02121595005926,351801.366629136,0.0,1.0
2005-11-23,6.14,6.15,6.0,6.08,754700,6.08063584430327,6.0905391600106,5.94198942440059,6.02121595005926,762068.000559727,0.0,1.0
2005-11-25,6.14,6.17,6.12,6.16,148600,6.08063584430327,6.11034579142527,6.0608292128886,6.10044247571794,150050.755112197,0.0,1.0
2005-11-28,6.28,6.28,6.14,6.14,544400,6.21928226420595,6.21928226420595,6.08063584430327,6.08063584430327,549714.879428535,0.0,1.0
2005-11-29,6.29,6.3,6.21,6.25,712800,6.22918557991328,6.23908889562062,6.14995905425461,6.18957231708394,719758.938384754,0.0,1.0
2005-11-30,6.21,6.28,6.19,6.28,323000,6.14995905425461,6.21928226420595,6.13015242283994,6.21928226420595,326153.390990846,0.0,1.0
2005-12-01,6.31,6.32,6.13,6.2,742400,6.24899221132795,6.25889552703529,6.07073252859593,6.14005573854727,749647.917868744,0.0,1.0
2005-12-02,6.25,6.32,6.22,6.31,463000,6.18957231708394,6.25889552703529,6.15986236996194,6.24899221132795,467520.185847561,0.0,1.0
2005-12-05,6.3,6.31,6.22,6.25,315900,6.23908889562062,6.24899221132795,6.15986236996194,6.18957231708394,318984.07496597,0.0,1.0
2005-12-06,6.35,6.39,6.23,6.26,414900,6.28860547415729,6.32821873698663,6.16976568566928,6.19947563279128,418950.594186075,0.0,1.0
2005-12-07,6.45,6.49,6.4,6.4,499000,6.38763863123063,6.42725189405997,6.33812205269396,6.33812205269396,503871.647382144,0.0,1.0
2005-12-08,6.51,6.53,6.43,6.44,384000,6.44705852547464,6.46686515688931,6.36783199981596,6.3777353155233,387748.923035557,0.0,1.0
2005-12-09,6.55,6.66,6.48,6.55,787000,6.48667178830397,6.59560826108465,6.41734857835263,6.48667178830397,794683.339658812,0.0,1.0
2005-12-12,6.28,6.6,6.28,6.33,2191800,6.21928226420595,6.53618836684065,6.21928226420595,6.26879884274262,2213198.14976389,0.0,1.0
2005-12-13,6.269,6.32,6.14,6.22,958500,6.20838861692788,6.25889552703529,6.08063584430327,6.15986236996194,967857.663358286,0.0,1.0
2005-12-14,6.17,6.25,6.16,6.24,667600,6.11034579142527,6.18957231708394,6.10044247571794,6.17966900137661,674117.658902443,0.0,1.0
2005-12-15,6.21,6.29,6.16,6.19,579400,6.14995905425461,6.22918557991328,6.10044247571794,6.13015242283994,585056.578142714,0.0,1.0
2005-12-16,6.3,6.32,6.21,6.23,349600,6.23908889562062,6.25889552703529,6.14995905425461,6.16976568566928,353013.082013622,0.0,1.0
2005-12-19,6.29,6.37,6.29,6.35,362000,6.22918557991328,6.30841210557196,6.22918557991328,6.28860547415729,365534.140986646,0.0,1.0
2005-12-20,6.11,6.34,6.09,6.34,406900,6.05092589718126,6.27870215844995,6.0311192657666,6.27870215844995,410872.491622835,0.0,1.0
2005-12-21,6.2,6.23,6.08,6.09,306000,6.14005573854727,6.16976568566928,6.02121595005926,6.0311192657666,308987.42304396,0.0,1.0
2005-12-22,6.31,6.33,6.21,6.21,346100,6.24899221132795,6.26879884274262,6.14995905425461,6.14995905425461,349478.912142204,0.0,1.0
2005-12-23,6.39,6.41,6.33,6.33,385400,6.32821873698663,6.34802536840129,6.26879884274262,6.26879884274262,389162.590984124,0.0,1.0
2005-12-27,6.48,6.5,6.44,6.47,311300,6.41734857835263,6.4371552097673,6.3777353155233,6.4074452626453,314339.165992107,0.0,1.0
2005-12-28,6.68,6.68,6.52,6.52,530800,6.61541489249932,6.61541489249932,6.45696184118197,6.45696184118197,535982.105071026,0.0,1.0
2005-12-29,6.73,6.75,6.65,6.71,639200,6.66493147103599,6.68473810245066,6.58570494537732,6.64512483962132,645440.394802939,0.0,1.0
2005-12-30,6.81,6.82,6.68,6.73,596600,6.74415799669467,6.754061312402,6.61541489249932,6.66493147103599,602424.498653681,0.0,1.0
2006-01-03,7.09,7.75,6.85,6.95,1086500,7.02145083650003,7.67506967318409,6.783771259524,6.88280441659735,1097107.30437014,0.0,1.0
2006-01-04,7.1,7.19,7.01,7.09,699700,7.03135415220736,7.12048399357337,6.94222431084135,7.02145083650003,706531.045437447,0.0,1.0
2006-01-05,6.88,7.1,6.87,7.1,747300,6.81348120664601,7.03135415220736,6.80357789093867,7.03135415220736,754595.755688729,0.0,1.0
2006-01-06,7.1,7.13,6.94,6.94,797400,7.03135415220736,7.06106409932936,6.87290110089001,6.87290110089001,805184.872991025,0.0,1.0
2006-01-09,7.15,7.17,7.01,7.1,625000,7.08087073074403,7.1006773621587,6.94222431084135,7.03135415220736,631101.762753186,0.0,1.0
2006-01-10,7.1,7.13,7.03,7.12,469500,7.03135415220736,7.06106409932936,6.96203094225602,7.05116078362203,474083.644180193,0.0,1.0
2006-01-11,7.15,7.18,7.07,7.07,472000,7.08087073074403,7.11058067786604,7.00164420508536,7.00164420508536,476608.051231206,0.0,1.0
2006-01-12,7.14,7.19,7.09,7.11,394100,7.0709674150367,7.12048399357337,7.02145083650003,7.0412574679147,397947.527521649,0.0,1.0
2006-01-13,7.32,7.35,7.12,7.14,719300,7.24922709776872,7.27893704489072,7.05116078362203,7.0709674150367,726322.396717386,0.0,1.0
2006-01-17,7.31,7.5,7.26,7.47,1075500,7.23932378206138,7.42748678050073,7.18980720352471,7.39777683337873,1085999.91334568,0.0,1.0
2006-01-18,7.18,7.27,7.0001,7.26,664500,7.11058067786604,7.19971051923204,6.93242002829109,7.18980720352471,670987.394159187,0.0,1.0
2006-01-19,7.4,7.4,7.18,7.2,640000,7.32845362342739,7.32845362342739,7.11058067786604,7.1303873092807,646248.205059263,0.0,1.0
2006-01-20,7.21,7.46,7.21,7.41,482100,7.14029062498804,7.3878735176714,7.14029062498804,7.33835693913473,486806.655717297,0.0,1.0
2006-01-23,7.29,7.31,7.15,7.25,443900,7.21951715064671,7.23932378206138,7.08087073074403,7.17990388781738,448233.715977823,0.0,1.0
2006-01-24,7.19,7.3,7.13,7.3,475100,7.12048399357337,7.22942046635405,7.06106409932936,7.22942046635405,479738.315974462,0.0,1.0
2006-01-25,7.26,7.33,7.2303,7.26,522400,7.18980720352471,7.25913041347605,7.16039435587393,7.18980720352471,527500.097379623,0.0,1.0
2006-01-26,7.36,7.36,7.13,7.25,823900,7.28884036059805,7.28884036059805,7.06106409932936,7.17990388781738,831943.587731761,0.0,1.0
2006-01-27,7.48,7.54,7.4,7.45,730400,7.40768014908607,7.46710004333007,7.32845362342739,7.37797020196406,737530.764023883,0.0,1.0
2006-01-30,7.56,7.61,7.52,7.55,595400,7.48690667474474,7.53642325328141,7.4472934119154,7.47700335903741,601212.783269195,0.0,1.0
2006-01-31,7.66,7.76,7.5901,7.6,987900,7.58593983181808,7.68497298889143,7.51671565502382,7.52651993757408,997544.690278196,0.0,1.0
2006-02-01,7.66,7.75,7.6,7.75,532100,7.58593983181808,7.67506967318409,7.52651993757408,7.67506967318409,537294.796737553,0.0,1.0
2006-02-02,7.78,7.85,7.66,7.67,673700,7.70477962030609,7.77410283025743,7.58593983181808,7.59584314752542,680277.212106915,0.0,1.0
2006-02-03,7.71,7.8,7.6,7.78,401100,7.63545641035476,7.72458625172076,7.52651993757408,7.70477962030609,405015.867264484,0.0,1.0
2006-02-06,7.69,7.8299,7.65,7.69,409800,7.61564977894009,7.75419716568569,7.57603651611075,7.61564977894009,413800.803802009,0.0,1.0
2006-02-07,7.28,7.66,7.21,7.6,1250100,7.20961383493938,7.58593983181808,7.14029062498804,7.52651993757408,1262304.50178841,0.0,1.0
2006-02-08,7.36,7.42,7.15,7.25,693100,7.28884036059805,7.34826025484206,7.08087073074403,7.17990388781738,699866.610822774,0.0,1.0
2006-02-09,7.71,7.77,7.47,7.48,670900,7.63545641035476,7.69487630459876,7.39777683337873,7.40768014908607,677449.87620978,0.0,1.0
2006-02-10,7.36,7.71,7.31,7.7,676800,7.28884036059805,7.63545641035476,7.23932378206138,7.62555309464742,683407.476850171,0.0,1.0
2006-02-13,7.07,7.35,7.03,7.26,1011400,7.00164420508536,7.27893704489072,6.96203094225602,7.18980720352471,1021274.11655772,0.0,1.0
2006-02-14,7.27,7.33,7.1,7.17,446100,7.19971051923204,7.25913041347605,7.03135415220736,7.1006773621587,450455.194182714,0.0,1.0
2006-02-15,7.17,7.34,7.05,7.34,509000,7.1006773621587,7.26903372918339,6.98183757367069,7.26903372918339,513969.275586195,0.0,1.0
2006-02-16,7.41,7.48,7.13,7.13,481000,7.33835693913473,7.40768014908607,7.06106409932936,7.06106409932936,485695.916614852,0.0,1.0
2006-02-17,7.42,7.52,7.3901,7.47,508800,7.34826025484206,7.4472934119154,7.31864934087713,7.39777683337873,513767.323022114,0.0,1.0
2006-02-21,7.58,7.63,7.51,7.62,656500,7.50671330615941,7.55622988469608,7.43739009620807,7.54632656898875,662909.291595947,0.0,1.0
2006-02-22,7.57,7.62,7.53,7.62,449500,7.49680999045207,7.54632656898875,7.45719672762274,7.54632656898875,453888.387772092,0.0,1.0
2006-02-23,7.49,7.6,7.48,7.58,284200,7.4175834647934,7.52651993757408,7.40768014908607,7.50671330615941,286974.593559129,0.0,1.0
2006-02-24,7.63,7.65,7.5,7.54,314600,7.55622988469608,7.57603651611075,7.42748678050073,7.46710004333007,317671.383299444,0.0,1.0
2006-02-27,7.58,7.7,7.56,7.7,580200,7.50671330615941,7.62555309464742,7.48690667474474,7.62555309464742,585864.388399038,0.0,1.0
2006-02-28,7.74,7.74,7.6,7.61,443100,7.66516635747676,7.66516635747676,7.52651993757408,7.53642325328141,447425.905721499,0.0,1.0
2006-03-01,7.68,7.8,7.67,7.75,398600,7.60574646323275,7.72458625172076,7.59584314752542,7.67506967318409,402491.460213472,0.0,1.0
2006-03-02,7.95,7.99,7.74,7.74,604700,7.87313598733078,7.91274925016012,7.66516635747676,7.66516635747676,610603.577498962,0.0,1.0
2006-03-03,7.96,8.06,7.95,8.0,528500,7.88303930303811,7.98207246011146,7.87313598733078,7.92265256586745,533659.650584094,0.0,1.0
2006-03-06,7.85,8.09,7.69,8.09,783900,7.77410283025743,8.01178240723346,7.61564977894009,8.01178240723346,791553.074915557,0.0,1.0
2006-03-07,7.73,8.08,7.65,7.75,441700,7.65526304176942,8.00187909152612,7.57603651611075,7.67506967318409,446012.237772932,0.0,1.0
2006-03-08,7.57,7.6,7.35,7.6,775800,7.49680999045207,7.52651993757408,7.27893704489072,7.52651993757408,783373.996070275,0.0,1.0
2006-03-09,7.63,7.69,7.51,7.51,377900,7.55622988469608,7.61564977894009,7.43739009620807,7.43739009620807,381589.369831086,0.0,1.0
2006-03-10,7.62,7.65,7.37,7.38,424000,7.54632656898875,7.57603651611075,7.29874367630539,7.30864699201272,428139.435851761,0.0,1.0
2006-03-13,7.67,7.7,7.55,7.67,409600,7.59584314752542,7.62555309464742,7.47700335903741,7.59584314752542,413598.851237928,0.0,1.0
2006-03-14,7.75,7.84,7.61,7.63,485800,7.67506967318409,7.7641995145501,7.53642325328141,7.55622988469608,490542.778152797,0.0,1.0
2006-03-15,7.87,7.9,7.7842,7.9,336900,7.7939094616721,7.82361940879411,7.70893901290318,7.82361940879411,340189.094194478,0.0,1.0
2006-03-16,7.9,8.0,7.82,7.91,535500,7.82361940879411,7.92265256586745,7.74439288313543,7.83352272450144,540727.99032693,0.0,1.0
2006-03-17,7.88,7.9,7.82,7.9,199200,7.80381277737944,7.82361940879411,7.74439288313543,7.82361940879411,201144.753824695,0.0,1.0
2006-03-20,7.77,7.9,7.68,7.9,300800,7.69487630459876,7.82361940879411,7.60574646323275,7.82361940879411,303736.656377853,0.0,1.0
2006-03-21,7.67,7.8,7.57,7.7,415800,7.59584314752542,7.72458625172076,7.49680999045207,7.62555309464742,419859.38072444,0.0,1.0
2006-03-22,7.82,7.86,7.7,7.77,303600,7.74439288313543,7.78400614596477,7.62555309464742,7.69487630459876,306563.992274988,0.0,1.0
2006-03-23,7.7,7.7897,7.63,7.71,696300,7.62555309464742,7.71438583654221,7.55622988469608,7.63545641035476,703097.85184807,0.0,1.0
2006-03-24,7.75,7.81,7.68,7.7,556600,7.67506967318409,7.7344895674281,7.60574646323275,7.62555309464742,562033.985837477,0.0,1.0
2006-03-27,7.76,7.97,7.75,7.97,834600,7.68497298889143,7.89294261874545,7.67506967318409,7.89294261874545,842748.049910094,0.0,1.0
2006-03-28,7.68,7.76,7.66,7.68,615400,7.60574646323275,7.68497298889143,7.58593983181808,7.60574646323275,621408.039677297,0.0,1.0
2006-03-29,7.8,7.84,7.68,7.68,572000,7.72458625172076,7.7641995145501,7.60574646323275,7.60574646323275,577584.333271716,0.0,1.0
2006-03-30,7.97,8.07,7.93,7.95,950300,7.89294261874545,7.99197577581879,7.85332935591611,7.87313598733078,959577.608230964,0.0,1.0
2006-03-31,7.95,8.08,7.92,8.07,1364700,7.87313598733078,8.00187909152612,7.84342604020877,7.99197577581879,1378023.32100684,0.0,1.0
2006-04-03,8.04,8.19,8.02,8.06,1245700,7.96226582869679,8.1108155643068,7.94245919728212,7.98207246011146,1257861.54537863,0.0,1.0
2006-04-04,8.13,8.15,8.02,8.06,589000,8.0513956700628,8.07120230147746,7.94245919728212,7.98207246011146,594750.301218602,0.0,1.0
2006-04-05,8.34,8.34,8.1501,8.18,711700,8.25936529991682,8.25936529991682,8.07130133463454,8.10091224859947,718648.199282308,0.0,1.0
2006-04-06,8.63,8.7,8.41,8.45,1013500,8.54656145542951,8.61588466538085,8.32868850986816,8.36830177269749,1023394.61848057,0.0,1.0
2006-04-07,8.72,8.74,8.59,8.63,894900,8.63569129679552,8.65549792821019,8.50694819260017,8.54656145542951,903636.747980522,0.0,1.0
2006-04-10,8.91,8.98,8.77,8.96,850800,8.82385429523487,8.89317750518621,8.68520787533219,8.87337087377155,859106.207600657,0.0,1.0
2006-04-11,8.64,8.91,8.56,8.91,1101200,8.55646477113685,8.82385429523487,8.47723824547817,8.82385429523487,1111950.81783009,0.0,1.0
2006-04-12,8.85,8.85,8.63,8.74,577200,8.76443440099087,8.76443440099087,8.54656145542951,8.65549792821019,582835.099937822,0.0,1.0
2006-04-13,8.87,8.98,8.75,8.85,695600,8.78424103240553,8.89317750518621,8.66540124391752,8.76443440099087,702391.017873786,0.0,1.0
2006-04-17,9.31,9.42,9.041,9.08,960100,9.21998692352824,9.32892339630892,8.95358773100095,8.99221066225956,969473.283870935,0.0,1.0
2006-04-18,9.55,9.57,9.31,9.55,898500,9.45766650050427,9.47747313191894,9.21998692352824,9.45766650050427,907271.89413398,0.0,1.0
2006-04-19,9.86,9.97,9.5,9.6,1316300,9.76466928743163,9.87360576021231,9.4081499219676,9.50718307904094,1329150.80049923,0.0,1.0
2006-04-20,9.09,9.86,9.0,9.86,2054300,9.00211397796689,9.76466928743163,8.91298413660088,9.76466928743163,2074355.76195819,0.0,1.0
2006-04-21,9.65,9.82,9.18,9.27,1330900,9.55669965757761,9.7250560246023,9.0912438193329,9.18037366069891,1343893.33767714,0.0,1.0
2006-04-24,9.29,9.61,9.11,9.61,1088400,9.20018029211358,9.51708639474827,9.02192060938156,9.51708639474827,1099025.85372891,0.0,1.0
2006-04-25,9.49,9.64,9.41,9.58,877600,9.39824660626026,9.54679634187028,9.31902008060159,9.48737644762627,886167.851187514,0.0,1.0
2006-04-26,9.46,9.699,9.41,9.49,722700,9.36853665913826,9.60522590454355,9.31902008060159,9.39824660626026,729755.590306764,0.0,1.0
2006-04-27,9.15,9.52,9.14,9.25,575600,9.0615338722109,9.42795655338226,9.05163055650356,9.16056702928424,581219.479425174,0.0,1.0
2006-04-28,9.13,9.33,8.89,9.19,2178400,9.04172724079623,9.23979355494291,8.8040476638202,9.10114713504023,2199667.32797046,0.0,1.0
2006-05-01,9.07,9.34,9.01,9.26,1055800,8.98230734655222,9.24969687065025,8.92288745230822,9.17047034499157,1066107.5857837,0.0,1.0
2006-05-02,9.48,9.51,9.22,9.22,1098200,9.38834329055293,9.41805323767493,9.13085708216224,9.13085708216224,1108921.52936888,0.0,1.0
2006-05-03,9.67,10.0,9.48,9.67,2376100,9.57650628899228,9.90331570733431,9.38834329055293,9.57650628899228,2399297.43756455,0.0,1.0
2006-05-04,10.1,10.1,9.81,9.84,1669000,10.0023488644077,10.0023488644077,9.71515270889496,9.74486265601696,1685294.1472561,0.0,1.0
2006-05-05,10.19,10.21,9.86,10.18,1090600,10.0914787057737,10.1112853371883,9.76466928743163,10.0815753900663,1101247.3319338,0.0,1.0
2006-05-08,10.04,10.16,9.81,10.16,1099200,9.94292897016365,10.0617687586517,9.71515270889496,10.0617687586517,1109931.29218928,0.0,1.0
2006-05-09,10.3,10.42,10.15,10.16,1229600,10.2004151785543,10.3192549670424,10.0518654429443,10.0617687586517,1241604.36397011,0.0,1.0
2006-05-10,10.25,10.4,10.2,10.28,1054800,10.1508986000177,10.2994483356277,10.101382021481,10.1806085471397,1065097.82296329,0.0,1.0
2006-05-11,10.32,10.64,10.31,10.52,987200,10.220221809969,10.5371279126037,10.2103184942617,10.4182881241157,996837.856303913,0.0,1.0
2006-05-12,9.93,10.5,9.8,10.42,1346900,9.83399249738297,10.398481492701,9.70524939318763,10.3192549670424,1360049.54280363,0.0,1.0
2006-05-15,9.36,9.55,9.26,9.42,1685900,9.26950350206492,9.45766650050427,9.17047034499157,9.32892339630892,1702359.13892095,0.0,1.0
2006-05-16,9.39,9.54,9.32,9.32,1067400,9.29921344918692,9.44776318479693,9.22989023923558,9.22989023923558,1077820.8345004,0.0,1.0
2006-05-17,9.3,9.77,9.27,9.7,919300,9.21008360782091,9.67553944606562,9.18037366069891,9.60621623611428,928274.960798407,0.0,1.0
2006-05-18,9.22,9.49,9.1,9.31,969800,9.13085708216224,9.39824660626026,9.01201729367422,9.21998692352824,979267.983228863,0.0,1.0
2006-05-19,9.03,9.15,8.62,9.0,2061500,8.94269408372288,9.0615338722109,8.53665813972218,8.91298413660088,2081626.05426511,0.0,1.0
2006-05-22,8.9,8.96,8.75,8.9,1066800,8.81395097952754,8.87337087377155,8.66540124391752,8.81395097952754,1077214.97680816,0.0,1.0
2006-05-23,9.34,9.44,9.05,9.13,1089500,9.24969687065025,9.34873002772359,8.96250071513755,9.04172724079623,1100136.59283135,0.0,1.0
2006-05-24,8.86,9.0,8.8,8.85,822000,8.7743377166982,8.91298413660088,8.7149178224542,8.76443440099087,830025.03837299,0.0,1.0
2006-05-25,9.12,9.17,8.9,8.9,544700,9.03182392508889,9.08134050362556,8.81395097952754,8.81395097952754,550017.808274657,0.0,1.0
2006-05-26,9.03,9.19,9.03,9.19,482400,8.94269408372288,9.10114713504023,8.94269408372288,9.10114713504023,487109.584563419,0.0,1.0
2006-05-30,9.46,9.55,9.28,9.28,756900,9.36853665913826,9.45766650050427,9.19027697640624,9.19027697640624,764289.478764618,0.0,1.0
2006-05-31,9.36,9.52,9.23,9.48,671700,9.26950350206492,9.42795655338226,9.14076039786957,9.38834329055293,678257.686466104,0.0,1.0
2006-06-01,9.22,9.31,8.88,9.01,972000,9.13085708216224,9.21998692352824,8.79414434811287,8.92288745230822,981489.461433755,0.0,1.0
2006-06-02,9.28,9.4,9.2,9.2,418400,9.19027697640624,9.30911676489425,9.11105045074757,9.11105045074757,422484.764057493,0.0,1.0
2006-06-05,9.11,9.38,9.04,9.35,487200,9.02192060938156,9.28931013347959,8.95259739943022,9.25960018635758,491956.446101363,0.0,1.0
2006-06-06,8.8,9.03,8.75,9.03,753700,8.7149178224542,8.94269408372288,8.66540124391752,8.94269408372288,761058.237739322,0.0,1.0
2006-06-07,9.15,9.15,8.56,8.78,868700,9.0615338722109,9.0615338722109,8.47723824547817,8.69511119103953,877180.962085908,0.0,1.0
2006-06-08,8.88,8.9,8.65,8.75,697700,8.79414434811287,8.81395097952754,8.56636808684418,8.66540124391752,704511.519796637,0.0,1.0
2006-06-09,8.83,9.05,8.75,8.75,484500,8.7446277695762,8.96250071513755,8.66540124391752,8.66540124391752,489230.08648627,0.0,1.0
2006-06-12,8.28,8.8,8.2,8.7,890800,8.19994540567281,8.7149178224542,8.12071888001413,8.61588466538085,899496.720416861,0.0,1.0
2006-06-13,7.9,7.97,7.68,7.95,2094300,7.82361940879411,7.89294261874545,7.60574646323275,7.87313598733078,2114746.27477439,0.0,1.0
2006-06-14,8.02,8.38,7.9,8.05,1601300,7.94245919728212,8.29897856274615,7.82361940879411,7.97216914440412,1616933.20431468,0.0,1.0
2006-06-15,8.53,8.53,8.16,8.24,774300,8.44752829835617,8.44752829835617,8.0811056171848,8.16033214284347,781859.351839667,0.0,1.0
2006-06-16,8.47,8.64,8.35,8.58,553000,8.38810840411216,8.55646477113685,8.26926861562415,8.49704487689284,558398.839684019,0.0,1.0
2006-06-19,8.19,8.53,8.16,8.48,719600,8.1108155643068,8.44752829835617,8.0811056171848,8.3980117198195,726625.325563508,0.0,1.0
2006-06-20,8.61,8.63,8.25,8.26,530600,8.52675482401484,8.54656145542951,8.17023545855081,8.18013877425814,535780.152506945,0.0,1.0
2006-06-21,8.66,9.35,8.49,8.58,482800,8.57627140255151,9.25960018635758,8.40791503552683,8.49704487689284,487513.489691581,0.0,1.0
2006-06-22,8.52,8.65,8.46,8.65,413200,8.43762498264883,8.56636808684418,8.37820508840483,8.56636808684418,417233.997391387,0.0,1.0
2006-06-23,8.47,8.52,8.35,8.52,373400,8.38810840411216,8.43762498264883,8.26926861562415,8.43762498264883,377045.437139264,0.0,1.0
2006-06-26,8.29,8.45,8.2,8.27,370700,8.20984872138014,8.36830177269749,8.12071888001413,8.19004208996548,374319.07752417,0.0,1.0
2006-06-27,8.23,8.44,8.21,8.37,293100,8.15042882713614,8.35839845699016,8.13062219572147,8.28907524703882,295961.482660734,0.0,1.0
2006-06-28,8.23,8.28,8.19,8.22,311100,8.15042882713614,8.19994540567281,8.1108155643068,8.14052551142881,314137.213428026,0.0,1.0
2006-06-29,8.7,8.71,8.25,8.25,365700,8.61588466538085,8.62578798108819,8.17023545855081,8.17023545855081,369270.263422144,0.0,1.0
2006-06-30,8.6,8.94,8.53,8.8,694900,8.51685150830751,8.85356424235687,8.44752829835617,8.7149178224542,701684.183899502,0.0,1.0
2006-07-03,8.84,8.87,8.7,8.72,276500,8.75453108528353,8.78424103240553,8.61588466538085,8.63569129679552,279199.41984201,0.0,1.0
2006-07-05,8.92,9.0,8.7,9.0,601100,8.83375761094221,8.91298413660088,8.61588466538085,8.91298413660088,606968.431345504,0.0,1.0
2006-07-06,9.07,9.09,8.87,8.96,322200,8.98230734655222,9.00211397796689,8.78424103240553,8.87337087377155,325345.580734523,0.0,1.0
2006-07-07,8.83,9.05,8.77,9.03,257200,8.7446277695762,8.96250071513755,8.68520787533219,8.94269408372288,259710.997408191,0.0,1.0
2006-07-10,8.65,8.85,8.64,8.82,252300,8.56636808684418,8.76443440099087,8.55646477113685,8.73472445386886,254763.159588206,0.0,1.0
2006-07-11,8.98,8.99,8.69,8.7,428400,8.89317750518621,8.90308082089355,8.60598134967352,8.61588466538085,432582.392261544,0.0,1.0
2006-07-12,9.07,9.14,8.88,9.05,391800,8.98230734655222,9.05163055650356,8.79414434811287,8.96250071513755,395625.073034717,0.0,1.0
2006-07-13,9.23,9.26,8.95,9.17,334400,9.14076039786957,9.17047034499157,8.86346755806421,9.08134050362556,337664.687143465,0.0,1.0
2006-07-14,9.5,9.51,9.25,9.38,581000,9.4081499219676,9.41805323767493,9.16056702928424,9.28931013347959,586672.198655362,0.0,1.0
2006-07-17,9.2,9.5,9.17,9.5,689600,9.11105045074757,9.4081499219676,9.08134050362556,9.4081499219676,696332.440951355,0.0,1.0
2006-07-18,8.87,9.29,8.82,9.25,614100,8.78424103240553,9.20018029211358,8.73472445386886,9.16056702928424,620095.348010771,0.0,1.0
2006-07-19,8.97,9.1075,8.8,8.88,531900,8.88327418947888,9.01944478045472,8.7149178224542,8.79414434811287,537092.844173471,0.0,1.0
2006-07-20,8.83,9.02,8.79,8.96,242900,8.7446277695762,8.93279076801555,8.70501450674686,8.87337087377155,245271.389076398,0.0,1.0
2006-07-21,8.53,8.75,8.5,8.75,952800,8.44752829835617,8.66540124391752,8.41781835123417,8.66540124391752,962102.015281977,0.0,1.0
2006-07-24,8.5,8.53,8.41,8.45,408400,8.41781835123417,8.44752829835617,8.32868850986816,8.36830177269749,412387.135853442,0.0,1.0
2006-07-25,8.58,8.62,8.53,8.62,382100,8.49704487689284,8.53665813972218,8.44752829835617,8.53665813972218,385830.373676788,0.0,1.0
2006-07-26,8.68,8.7,8.57,8.7,353100,8.59607803396618,8.61588466538085,8.48714156118551,8.61588466538085,356547.25188504,0.0,1.0
2006-07-27,8.74,8.9,8.73,8.79,411700,8.65549792821019,8.81395097952754,8.64559461250285,8.70501450674686,415719.353160779,0.0,1.0
2006-07-28,8.74,8.79,8.71,8.77,304000,8.65549792821019,8.70501450674686,8.62578798108819,8.68520787533219,306967.89740315,0.0,1.0
2006-07-31,8.72,8.74,8.68,8.71,301400,8.63569129679552,8.65549792821019,8.59607803396618,8.62578798108819,304342.514070096,0.0,1.0
2006-08-01,8.93,8.93,8.69,8.7,707300,8.84366092664954,8.84366092664954,8.60598134967352,8.61588466538085,714205.242872526,0.0,1.0
2006-08-02,9.1,9.14,8.92,8.99,565500,9.01201729367422,9.05163055650356,8.83375761094221,8.90308082089355,571020.874939083,0.0,1.0
2006-08-03,9.07,9.1,8.86,8.86,261400,8.98230734655222,9.01201729367422,8.7743377166982,8.7743377166982,263952.001253893,0.0,1.0
2006-08-04,9.17,9.32,8.93,9.14,524700,9.08134050362556,9.22989023923558,8.84366092664954,9.05163055650356,529822.551866555,0.0,1.0
2006-08-07,9.19,9.24,9.1101,9.22,244700,9.10114713504023,9.1506637135769,9.02201964253863,9.13085708216224,247088.962153127,0.0,1.0
2006-08-08,9.16,9.23,9.09,9.23,218300,9.07143718791823,9.14076039786957,9.00211397796689,9.14076039786957,220431.223694433,0.0,1.0
2006-08-09,9.09,9.24,9.02,9.02,459600,9.00211397796689,9.1506637135769,8.93279076801555,8.93279076801555,464086.992258183,0.0,1.0
2006-08-10,8.97,9.2,8.89,9.2,327500,8.88327418947888,9.11105045074757,8.8040476638202,9.11105045074757,330697.323682669,0.0,1.0
2006-08-11,8.99,9.09,8.88,8.95,407900,8.90308082089355,9.00211397796689,8.79414434811287,8.86346755806421,411882.254443239,0.0,1.0
2006-08-14,8.8808,8.97,8.85,8.94,217600,8.79493661336946,8.88327418947888,8.76443440099087,8.85356424235687,219724.389720149,0.0,1.0
2006-08-15,8.89,8.94,8.82,8.87,146900,8.8040476638202,8.85356424235687,8.73472445386886,8.78424103240553,148334.158317509,0.0,1.0
2006-08-16,8.94,9.14,8.92,8.97,304900,8.85356424235687,9.05163055650356,8.83375761094221,8.88327418947888,307876.683941514,0.0,1.0
2006-08-17,8.81,9.02,8.8,9.02,370600,8.72482113816153,8.93279076801555,8.7149178224542,8.93279076801555,374218.101242129,0.0,1.0
2006-08-18,8.82,8.9,8.77,8.83,220500,8.73472445386886,8.81395097952754,8.68520787533219,8.7446277695762,222652.701899324,0.0,1.0
2006-08-21,9.1,9.1,8.94,8.94,235000,9.01201729367422,9.01201729367422,8.85356424235687,8.85356424235687,237294.262795198,0.0,1.0
2006-08-22,9.06,9.1,9.01,9.1,218800,8.97240403084489,9.01201729367422,8.92288745230822,9.01201729367422,220936.105104635,0.0,1.0
2006-08-23,9.0725,9.14,9.0,9.0,222900,8.98478317547905,9.05163055650356,8.91298413660088,8.91298413660088,225076.132668296,0.0,1.0
2006-08-24,8.92,9.09,8.91,9.09,354100,8.83375761094221,9.00211397796689,8.82385429523487,9.00211397796689,357557.014705445,0.0,1.0
2006-08-25,8.95,9.03,8.91,8.92,201900,8.86346755806421,8.94269408372288,8.82385429523487,8.83375761094221,203871.113439789,0.0,1.0
2006-08-28,8.81,8.98,8.8,8.93,267500,8.72482113816153,8.89317750518621,8.7149178224542,8.84366092664954,270111.554458364,0.0,1.0
2006-08-29,8.84,8.85,8.73,8.81,284800,8.75453108528353,8.76443440099087,8.64559461250285,8.72482113816153,287580.451251372,0.0,1.0
2006-08-30,8.82,8.92,8.78,8.87,313700,8.73472445386886,8.83375761094221,8.69511119103953,8.78424103240553,316762.596761079,0.0,1.0
2006-08-31,9.03,9.05,8.88,8.88,281400,8.94269408372288,8.96250071513755,8.79414434811287,8.79414434811287,284147.257661995,0.0,1.0
2006-09-01,9.06,9.1,8.98,9.02,276600,8.97240403084489,9.01201729367422,8.89317750518621,8.93279076801555,279300.39612405,0.0,1.0
2006-09-05,9.17,9.22,9.12,9.12,339100,9.08134050362556,9.13085708216224,9.03182392508889,9.03182392508889,342410.572399369,0.0,1.0
2006-09-06,9.18,9.27,9.13,9.17,385200,9.0912438193329,9.18037366069891,9.04172724079623,9.08134050362556,388960.638420044,0.0,1.0
2006-09-07,8.94,9.08,8.93,9.08,630700,8.85356424235687,8.99221066225956,8.84366092664954,8.99221066225956,636857.410829496,0.0,1.0
2006-09-08,8.77,8.86,8.73,8.86,329900,8.68520787533219,8.7743377166982,8.64559461250285,8.7743377166982,333120.754451642,0.0,1.0
2006-09-11,8.2,8.61,8.16,8.61,1303700,8.12071888001413,8.52675482401484,8.0811056171848,8.52675482401484,1316427.78896213,0.0,1.0
2006-09-12,8.18,8.36,8.11,8.25,466700,8.10091224859947,8.27917193133148,8.03158903864813,8.17023545855081,471256.308283059,0.0,1.0
2006-09-13,8.35,8.37,8.18,8.23,443000,8.26926861562415,8.28907524703882,8.10091224859947,8.15042882713614,447324.929439458,0.0,1.0
2006-09-14,8.02,8.4,8.01,8.39,426500,7.94245919728212,8.31878519416082,7.93255588157478,8.30888187845349,430663.842902774,0.0,1.0
2006-09-15,8.15,8.15,7.93,7.95,601700,8.07120230147746,8.07120230147746,7.85332935591611,7.87313598733078,607574.289037748,0.0,1.0
2006-09-18,8.22,8.31,8.12,8.17,350500,8.14052551142881,8.22965535279481,8.04149235435546,8.09100893289213,353921.868551987,0.0,1.0
2006-09-19,7.97,8.2,7.95,8.09,583600,7.89294261874545,8.12071888001413,7.87313598733078,8.01178240723346,589297.581988415,0.0,1.0
2006-09-20,7.88,8.13,7.84,8.05,968700,7.80381277737944,8.0513956700628,7.7641995145501,7.97216914440412,978157.244126418,0.0,1.0
2006-09-21,8.07,8.08,7.86,7.9,711900,7.99197577581879,8.00187909152612,7.78400614596477,7.82361940879411,718850.151846389,0.0,1.0
2006-09-22,8.09,8.16,8.07,8.09,469200,8.01178240723346,8.0811056171848,7.99197577581879,8.01178240723346,473780.715334072,0.0,1.0
2006-09-25,8.1,8.1199,7.95,8.08,228200,8.02168572294079,8.04139332119839,7.87313598733078,8.00187909152612,230427.875616443,0.0,1.0
2006-09-26,8.2,8.2,8.09,8.09,242700,8.12071888001413,8.12071888001413,8.01178240723346,8.01178240723346,245069.436512317,0.0,1.0
2006-09-27,8.41,8.42,8.2,8.25,327200,8.32868850986816,8.33859182557549,8.12071888001413,8.17023545855081,330394.394836548,0.0,1.0
2006-09-28,8.49,8.51,8.37,8.45,1073800,8.40791503552683,8.4277216669415,8.28907524703882,8.36830177269749,1084283.31655099,0.0,1.0
2006-09-29,8.41,8.46,8.25,8.46,310800,8.32868850986816,8.37820508840483,8.17023545855081,8.37820508840483,313834.284581904,0.0,1.0
2006-10-02,8.3,8.55,8.3,8.55,306400,8.21975203708748,8.46733492977084,8.21975203708748,8.46733492977084,309391.328172122,0.0,1.0
2006-10-03,8.07,8.19,7.97,8.0,1066900,7.99197577581879,8.1108155643068,7.89294261874545,7.92265256586745,1077315.9530902,0.0,1.0
2006-10-04,8.0,8.1,7.9,8.05,457000,7.92265256586745,8.02168572294079,7.82361940879411,7.97216914440412,461461.60892513,0.0,1.0
2006-10-05,8.14,8.21,8.09,8.2,377600,8.06129898577013,8.13062219572147,8.01178240723346,8.12071888001413,381286.440984965,0.0,1.0
2006-10-06,8.09,8.1,7.96,8.08,345700,8.01178240723346,8.02168572294079,7.88303930303811,8.00187909152612,349075.007014042,0.0,1.0
2006-10-09,8.1199,8.29,8.11,8.14,145200,8.04139332119839,8.20984872138014,8.03158903864813,8.06129898577013,146617.56152282,0.0,1.0
2006-10-10,8.07,8.18,8.02,8.08,181200,7.99197577581879,8.10091224859947,7.94245919728212,8.00187909152612,182969.023057404,0.0,1.0
2006-10-11,8.06,8.17,8.05,8.07,226400,7.98207246011146,8.09100893289213,7.97216914440412,7.99197577581879,228610.302539714,0.0,1.0
2006-10-12,8.12,8.14,8.06,8.1,232300,8.04149235435546,8.06129898577013,7.98207246011146,8.02168572294079,234567.903180104,0.0,1.0
2006-10-13,8.35,8.37,8.17,8.17,282100,8.26926861562415,8.28907524703882,8.09100893289213,8.09100893289213,284854.091636278,0.0,1.0
2006-10-16,8.42,8.51,8.35,8.44,344400,8.33859182557549,8.4277216669415,8.26926861562415,8.35839845699016,347762.315347516,0.0,1.0
2006-10-17,8.34,8.48,8.24,8.48,332500,8.25936529991682,8.3980117198195,8.16033214284347,8.3980117198195,335746.137784695,0.0,1.0
2006-10-18,8.39,8.45,8.34,8.37,185300,8.30888187845349,8.36830177269749,8.25936529991682,8.28907524703882,187109.050621065,0.0,1.0
2006-10-19,8.56,8.56,8.42,8.42,231800,8.47723824547817,8.47723824547817,8.33859182557549,8.33859182557549,234063.021769902,0.0,1.0
2006-10-20,8.38,8.55,8.37,8.54,326400,8.29897856274615,8.46733492977084,8.28907524703882,8.4574316140635,329586.584580224,0.0,1.0
2006-10-23,8.17,8.35,8.16,8.35,406000,8.09100893289213,8.26926861562415,8.0811056171848,8.26926861562415,409963.70508447,0.0,1.0
2006-10-24,8.2,8.27,8.08,8.15,849600,8.12071888001413,8.19004208996548,8.00187909152612,8.07120230147746,857894.492216172,0.0,1.0
2006-10-25,8.28,8.34,8.1,8.16,925200,8.19994540567281,8.25936529991682,8.02168572294079,8.0811056171848,934232.561438796,0.0,1.0
2006-10-26,8.35,8.43,8.31,8.31,447500,8.26926861562415,8.34849514128283,8.22965535279481,8.22965535279481,451868.862131281,0.0,1.0
2006-10-27,8.36,8.42,8.31,8.4,347700,8.28907524703882,8.34856621771135,8.23949943814505,8.32873589415384,350675.064873903,0.01,1.0
2006-10-30,8.45,8.58,8.41,8.5,397800,8.37831170304761,8.50720880617142,8.33865105593259,8.42788751194138,401203.741175837,0.0,1.0
2006-10-31,8.49,8.53,8.4,8.43,1050600,8.41797235016263,8.45763299727765,8.32873589415384,8.3584813794901,1059589.3677208,0.0,1.0
2006-11-01,8.71,8.71,8.55,8.66,459400,8.63610590929523,8.63610590929523,8.47746332083516,8.58653010040146,463330.816229712,0.0,1.0
2006-11-02,8.86,8.92,8.72,8.74,838500,8.78483333597655,8.84432430664908,8.64602107107399,8.66585139463149,845674.55247848,0.0,1.0
2006-11-03,8.87,8.9,8.79,8.85,313100,8.7947484977553,8.82449398309157,8.71542720352527,8.77491817419779,315779.012976759,0.0,1.0
2006-11-06,8.83,8.9346,8.8,8.89,618100,8.75508785064028,8.85880044284606,8.72534236530402,8.81457882131281,623388.719006498,0.0,1.0
2006-11-07,8.83,8.89,8.82,8.88,215300,8.75508785064028,8.81457882131281,8.74517268886153,8.80466365953406,217142.1957646,0.0,1.0
2006-11-08,8.72,8.8,8.63,8.72,448500,8.64602107107399,8.72534236530402,8.55678461506519,8.64602107107399,452337.551325698,0.0,1.0
2006-11-09,9.09,9.09,8.81,8.81,547300,9.0128820568879,9.0128820568879,8.73525752708278,8.73525752708278,551982.92495107,0.0,1.0
2006-11-10,9.15,9.15,9.0,9.06,354200,9.07237302756043,9.07237302756043,8.92364560087911,8.98313657155164,357230.681559783,0.0,1.0
2006-11-13,9.19,9.19,9.05,9.15,935900,9.11203367467545,9.11203367467545,8.97322140977289,9.07237302756043,943907.947125354,0.0,1.0
2006-11-14,9.12,9.26,9.05,9.24,680600,9.04262754222417,9.18143980712673,8.97322140977289,9.16160948356922,686423.494832264,0.0,1.0
2006-11-15,9.17,9.19,9.0,9.09,397900,9.09220335111794,9.11203367467545,8.92364560087911,9.0128820568879,401304.596817158,0.0,1.0
2006-11-16,9.05,9.3,9.03,9.28,502600,8.97322140977289,9.22110045424175,8.95339108621538,9.20127013068424,506900.453280482,0.0,1.0
2006-11-17,9.01,9.12,9.0,9.01,421700,8.93356076265787,9.04262754222417,8.92364560087911,8.93356076265787,425308.23945161,0.0,1.0
2006-11-20,9.04,9.18,9.02,9.06,427600,8.96330624799413,9.10211851289669,8.94347592443662,8.98313657155164,431258.722289562,0.0,1.0
2006-11-21,9.23,9.24,9.1,9.2,321600,9.15169432179047,9.16160948356922,9.02279721866666,9.1219488364542,324351.742489063,0.0,1.0
2006-11-22,9.37,9.38,9.2,9.27,506100,9.29050658669303,9.30042174847179,9.1219488364542,9.19135496890549,510430.400726725,0.0,1.0
2006-11-24,9.73,9.77,9.5,9.51,531400,9.6474524107282,9.68711305784321,9.41940368981684,9.42931885159559,535946.877980995,0.0,1.0
2006-11-27,10.28,10.33,9.81,9.9,1987400,10.1927863085597,10.2423621174535,9.72677370495823,9.81601016096702,2004405.01561804,0.0,1.0
2006-11-28,10.28,10.3,9.91,10.25,1787600,10.1927863085597,10.2126166321172,9.82592532274578,10.1630408232234,1802895.44425824,0.0,1.0
2006-11-29,10.01,10.23,10.0,10.23,1038400,9.92507694053332,10.1432104996659,9.91516177875457,10.1432104996659,1047284.97947961,0.0,1.0
2006-11-30,9.84,10.0,9.45,9.45,5246700,9.7565191902945,9.91516177875457,9.36982788092307,9.36982788092307,5291592.93320076,0.0,1.0
2006-12-01,9.78,9.83,9.62,9.7,1013800,9.69702821962197,9.74660402851574,9.53838563116189,9.61770692539193,1022474.49171459,0.0,1.0
2006-12-04,9.71,9.88,9.65,9.88,1035300,9.62762208717069,9.79617983740951,9.56813111649816,9.79617983740951,1044158.45459865,0.0,1.0
2006-12-05,9.61,9.78,9.51,9.78,811600,9.52847046938314,9.69702821962197,9.42931885159559,9.69702821962197,818544.38496307,0.0,1.0
2006-12-06,9.55,9.6,9.45,9.59,838300,9.46897949871062,9.51855530760439,9.36982788092307,9.50864014582563,845472.841195837,0.0,1.0
2006-12-07,9.56,9.57,9.37,9.57,789700,9.47889466048937,9.48880982226812,9.29050658669303,9.48880982226812,796456.999513722,0.0,1.0
2006-12-08,9.5,9.63,9.46,9.6,552100,9.41940368981684,9.54830079294065,9.37974304270182,9.51855530760439,556823.995734489,0.0,1.0
2006-12-11,9.52,9.55,9.5,9.5,553300,9.43923401337435,9.46897949871062,9.41940368981684,9.41940368981684,558034.263430343,0.0,1.0
2006-12-12,9.56,9.5672,9.5,9.52,590000,9.47889466048937,9.48603357697007,9.41940368981684,9.43923401337435,595048.283795233,0.0,1.0
2006-12-13,9.47,9.54,9.43,9.54,265400,9.38965820448058,9.45906433693186,9.34999755736556,9.45906433693186,267670.872066534,0.0,1.0
2006-12-14,9.45,9.55,9.45,9.51,240700,9.36982788092307,9.46897949871062,9.36982788092307,9.42931885159559,242759.528660191,0.0,1.0
2006-12-15,9.24,9.47,9.19,9.45,1298100,9.16160948356922,9.38965820448058,9.11203367467545,9.36982788092307,1309207.07999083,0.0,1.0
2006-12-18,9.07,9.17,9.02,9.16,1055700,8.99305173333039,9.09220335111794,8.94347592443662,9.08228818933919,1064733.00542818,0.0,1.0
2006-12-19,9.24,9.28,9.07,9.07,591100,9.16160948356922,9.20127013068424,8.99305173333039,8.99305173333039,596157.695849767,0.0,1.0
2006-12-20,9.13,9.26,9.07,9.26,452900,9.05254270400292,9.18143980712673,8.99305173333039,9.18143980712673,456775.199543833,0.0,1.0
2006-12-21,9.07,9.15,9.03,9.15,375200,8.99305173333039,9.07237302756043,8.95339108621538,9.07237302756043,378410.36623724,0.0,1.0
2006-12-22,9.21,9.29,9.07,9.08,261300,9.13186399823296,9.21118529246299,8.99305173333039,9.00296689510915,263535.790772363,0.0,1.0
2006-12-26,9.226,9.33,9.18,9.28,266100,9.14772825707897,9.25084593957801,9.10211851289669,9.20127013068424,268376.861555782,0.0,1.0
2006-12-27,9.21,9.31,9.2,9.2,189800,9.13186399823296,9.23101561602051,9.1219488364542,9.1219488364542,191424.007227687,0.0,1.0
2006-12-28,9.33,9.4,9.3,9.39,408100,9.25084593957801,9.3202520720293,9.22110045424175,9.31033691025054,411591.872231923,0.0,1.0
2006-12-29,9.34,9.37,9.27,9.31,343400,9.26076110135677,9.29050658669303,9.19135496890549,9.23101561602051,346338.27229709,0.0,1.0
2007-01-03,9.23,9.639,9.11,9.639,549500,9.15169432179047,9.55722443854153,9.03271238044541,9.55722443854153,554201.749060137,0.0,1.0
2007-01-04,9.12,9.25,9.08,9.17,440200,9.04262754222417,9.17152464534798,9.00296689510915,9.09220335111794,443966.533096037,0.0,1.0
2007-01-05,8.9,9.05,8.82,9.02,714100,8.82449398309157,8.97322140977289,8.74517268886153,8.94347592443662,720210.134674875,0.0,1.0
2007-01-08,8.81,8.99,8.73,8.91,468000,8.73525752708278,8.91373043910036,8.65593623285274,8.83440914487032,472004.401383337,0.0,1.0
2007-01-09,8.86,8.89,8.7,8.82,413200,8.78483333597655,8.81457882131281,8.62619074751647,8.74517268886153,416735.509939306,0.0,1.0
2007-01-10,8.69,8.85,8.68,8.84,547800,8.61627558573772,8.77491817419779,8.60636042395897,8.76500301241904,552487.203157676,0.0,1.0
2007-01-11,8.76,8.98,8.65,8.66,162900,8.685681718189,8.9038152773216,8.5766149386227,8.58653010040146,164293.839712277,0.0,1.0
2007-01-12,9.07,9.09,8.79,8.81,431300,8.99305173333039,9.0128820568879,8.71542720352527,8.73525752708278,434990.381018448,0.0,1.0
2007-01-16,8.94,9.12,8.93,9.03,449900,8.86415463020658,9.04262754222417,8.85423946842783,8.95339108621538,453749.530304196,0.0,1.0
2007-01-17,9.11,9.13,8.89,8.94,531500,9.03271238044541,9.05254270400292,8.81457882131281,8.86415463020658,536047.733622316,0.0,1.0
2007-01-18,8.97,9.11,8.94,9.1,433400,8.89390011554285,9.03271238044541,8.86415463020658,9.02279721866666,437108.349486193,0.0,1.0
2007-01-19,9.25,9.25,8.99,8.99,377800,9.17152464534798,9.17152464534798,8.91373043910036,8.91373043910036,381032.612911592,0.0,1.0
2007-01-22,9.13,9.39,9.13,9.25,497700,9.05254270400292,9.31033691025054,9.05254270400292,9.17152464534798,501958.526855742,0.0,1.0
2007-01-23,9.36,9.36,9.23,9.3,385800,9.28059142491428,9.28059142491428,9.15169432179047,9.22110045424175,389101.06421729,0.0,1.0
2007-01-24,9.39,9.41,9.23,9.35,379100,9.31033691025054,9.33016723380805,9.15169432179047,9.27067626313552,382343.736248768,0.0,1.0
2007-01-25,9.44,9.49,9.4,9.48,646400,9.35991271914431,9.40948852803809,9.3202520720293,9.39957336625933,651930.865500405,0.0,1.0
2007-01-26,9.49,9.49,9.35,9.4,357000,9.40948852803809,9.40948852803809,9.27067626313552,9.3202520720293,360054.639516777,0.0,1.0
2007-01-29,9.39,9.45,9.35,9.42,251000,9.31033691025054,9.36982788092307,9.27067626313552,9.3400823955868,253147.659716277,0.0,1.0
2007-01-30,9.44,9.5079,9.36,9.37,273800,9.35991271914431,9.42723666762206,9.28059142491428,9.29050658669303,276142.745937517,0.0,1.0
2007-01-31,9.55,9.6,9.42,9.42,279900,9.46897949871062,9.51855530760439,9.3400823955868,9.3400823955868,282294.940058111,0.0,1.0
2007-02-01,9.71,9.73,9.6,9.6,580700,9.62762208717069,9.6474524107282,9.51855530760439,9.51855530760439,585668.709152359,0.0,1.0
2007-02-02,9.57,9.75,9.5,9.64,332200,9.48880982226812,9.6672827342857,9.41940368981684,9.5582159547194,335042.440469113,0.0,1.0
2007-02-05,9.579,9.64,9.52,9.56,311500,9.497733467869,9.5582159547194,9.43923401337435,9.47889466048937,314165.322715619,0.0,1.0
2007-02-06,9.61,9.69,9.56,9.56,243600,9.52847046938314,9.60779176361318,9.47889466048937,9.47889466048937,245684.342258507,0.0,1.0
2007-02-07,9.52,9.64,9.51,9.58,205000,9.43923401337435,9.5582159547194,9.42931885159559,9.49872498404688,206754.064708513,0.0,1.0
2007-02-08,9.57,9.61,9.53,9.55,463300,9.48880982226812,9.52847046938314,9.4491491751531,9.46897949871062,467264.18624124,0.0,1.0
2007-02-09,9.69,9.74,9.608,9.68,435500,9.60779176361318,9.65736757250695,9.52648743702739,9.59787660183442,439226.317953939,0.0,1.0
2007-02-12,9.61,9.7,9.41,9.65,474110,9.52847046938314,9.61770692539193,9.33016723380805,9.56813111649816,478166.681068065,0.0,1.0
2007-02-13,9.58,9.65,9.52,9.625,388570,9.49872498404688,9.56813111649816,9.43923401337435,9.54334321205127,391894.765481888,0.0,1.0
2007-02-14,9.66,9.74,9.58,9.65,793352,9.57804627827691,9.65736757250695,9.49872498404688,9.56813111649816,800140.247534773,0.0,1.0
2007-02-15,9.65,9.66,9.57,9.65,342800,9.56813111649816,9.57804627827691,9.48880982226812,9.56813111649816,345733.138449163,0.0,1.0
2007-02-16,9.61,9.65,9.52,9.64,375900,9.52847046938314,9.56813111649816,9.43923401337435,9.5582159547194,379116.355726489,0.0,1.0
2007-02-20,9.57,9.66,9.43,9.63,364100,9.48880982226812,9.57804627827691,9.34999755736556,9.54830079294065,367215.390050584,0.0,1.0
2007-02-21,9.73,9.8,9.45,9.45,547700,9.6474524107282,9.71685854317948,9.36982788092307,9.36982788092307,552386.347516355,0.0,1.0
2007-02-22,9.7325,9.78,9.56,9.75,357400,9.64993120117289,9.69702821962197,9.47889466048937,9.6672827342857,360458.062082061,0.0,1.0
2007-02-23,9.92,9.94,9.74,9.8,576700,9.83584048452453,9.85567080808204,9.65736757250695,9.71685854317948,581634.48349951,0.0,1.0
2007-02-26,9.95,10.0,9.88,9.94,377780,9.8655859698608,9.91516177875457,9.79617983740951,9.85567080808204,381012.441783327,0.0,1.0
2007-02-27,9.55,9.93,9.47,9.73,657200,9.46897949871062,9.84575564630329,9.38965820448058,9.6474524107282,662823.274763097,0.0,1.0
2007-02-28,9.66,9.72,9.5,9.53,396900,9.57804627827691,9.63753724894944,9.41940368981684,9.4491491751531,400296.040403946,0.0,1.0
2007-03-01,9.42,9.75,9.4,9.75,351300,9.3400823955868,9.6672827342857,9.3202520720293,9.6672827342857,354305.867961467,0.0,1.0
2007-03-02,9.13,9.38,9.04,9.36,740200,9.05254270400292,9.30042174847179,8.96330624799413,9.28059142491428,746533.457059715,0.0,1.0
2007-03-05,8.95,9.14,8.77,8.82,736700,8.87406979198534,9.06245786578168,8.69559687996776,8.74517268886153,743003.509613472,0.0,1.0
2007-03-06,9.18,9.25,9.05,9.18,286800,9.10211851289669,9.17152464534798,8.97322140977289,9.10211851289669,289253.979309276,0.0,1.0
2007-03-07,9.25,9.31,9.15,9.19,304000,9.17152464534798,9.23101561602051,9.07237302756043,9.11203367467545,306601.149616527,0.0,1.0
2007-03-08,9.22,9.34,9.21,9.3,180300,9.14177916001171,9.26076110135677,9.13186399823296,9.22110045424175,181842.721302171,0.0,1.0
2007-03-09,9.18,9.29,9.16,9.24,222400,9.10211851289669,9.21118529246299,9.08228818933919,9.16160948356922,224302.946298407,0.0,1.0
2007-03-12,9.2,9.27,9.12,9.19,205500,9.1219488364542,9.19135496890549,9.04262754222417,9.11203367467545,207258.34291512,0.0,1.0
2007-03-13,9.099,9.23,9.03,9.22,173000,9.02180570248878,9.15169432179047,8.95339108621538,9.14177916001171,174480.259485721,0.0,1.0
2007-03-14,9.11,9.1399,8.88,8.91,403400,9.03271238044541,9.06235871416389,8.80466365953406,8.83440914487032,406851.657089826,0.0,1.0
2007-03-15,9.29,9.3,9.15,9.15,224500,9.21118529246299,9.22110045424175,9.07237302756043,9.07237302756043,226420.914766152,0.0,1.0
2007-03-16,9.33,9.45,9.3,9.35,285500,9.25084593957801,9.36982788092307,9.22110045424175,9.27067626313552,287942.8559721,0.0,1.0
2007-03-19,9.34,9.4,9.31,9.35,125400,9.26076110135677,9.3202520720293,9.23101561602051,9.27067626313552,126472.974216817,0.0,1.0
2007-03-20,9.4,9.51,9.32,9.35,215000,9.3202520720293,9.42931885159559,9.24093077779926,9.27067626313552,216839.628840636,0.0,1.0
2007-03-21,9.46,9.48,9.37,9.45,164500,9.37974304270182,9.39957336625933,9.29050658669303,9.36982788092307,165907.529973417,0.0,1.0
2007-03-22,9.44,9.55,9.43,9.49,275300,9.35991271914431,9.46897949871062,9.34999755736556,9.40948852803809,277655.580557335,0.0,1.0
2007-03-23,9.38,9.46,9.36,9.46,201400,9.30042174847179,9.37974304270182,9.28059142491428,9.37974304270182,203123.261620949,0.0,1.0
2007-03-26,9.46,9.51,9.41,9.41,171700,9.37974304270182,9.42931885159559,9.33016723380805,9.33016723380805,173169.136148545,0.0,1.0
2007-03-27,9.3899,9.54,9.38,9.54,142500,9.31023775863275,9.45906433693186,9.30042174847179,9.45906433693186,143719.288882747,0.0,1.0
2007-03-28,9.4999,9.5,9.44,9.45,176300,9.41930453819905,9.41940368981684,9.35991271914431,9.36982788092307,177808.495649321,0.0,1.0
2007-03-29,9.45,9.48,9.36,9.44,222400,9.36982788092307,9.39957336625933,9.28059142491428,9.35991271914431,224302.946298407,0.0,1.0
2007-03-30,9.4,9.4922,9.39,9.48,198600,9.3202520720293,9.41166986362941,9.31033691025054,9.39957336625933,200299.303663955,0.0,1.0
2007-04-02,9.4,9.49,9.25,9.39,217000,9.3202520720293,9.40948852803809,9.17152464534798,9.31033691025054,218856.74166706,0.0,1.0
2007-04-03,9.37,9.47,9.35,9.38,139800,9.29050658669303,9.38965820448058,9.27067626313552,9.30042174847179,140996.186567074,0.0,1.0
2007-04-04,9.5,9.5,9.42,9.45,253300,9.41940368981684,9.41940368981684,9.3400823955868,9.36982788092307,255467.339466665,0.0,1.0
2007-04-05,9.53,9.6,9.51,9.53,276300,9.4491491751531,9.51855530760439,9.42931885159559,9.4491491751531,278664.136970548,0.0,1.0
2007-04-09,9.5476,9.61,9.5476,9.56,190300,9.46659985988371,9.52847046938314,9.46659985988371,9.47889466048937,191928.285434293,0.0,1.0
2007-04-10,9.84,9.86,9.55,9.7,732800,9.7565191902945,9.776349513852,9.46897949871062,9.61770692539193,739070.139601944,0.0,1.0
2007-04-11,9.8,9.84,9.71,9.81,280000,9.71685854317948,9.7565191902945,9.62762208717069,9.72677370495823,282395.795699433,0.0,1.0
2007-04-12,9.78,9.8,9.71,9.8,198600,9.69702821962197,9.71685854317948,9.62762208717069,9.71685854317948,200299.303663955,0.0,1.0
2007-04-13,9.95,9.95,9.79,9.81,464900,9.8655859698608,9.8655859698608,9.70694338140072,9.72677370495823,468877.876502379,0.0,1.0
2007-04-16,9.81,9.9,9.77,9.88,547300,9.72677370495823,9.81601016096702,9.68711305784321,9.79617983740951,551982.92495107,0.0,1.0
2007-04-17,9.68,9.8,9.68,9.77,262300,9.59787660183442,9.71685854317948,9.59787660183442,9.68711305784321,264544.347185576,0.0,1.0
2007-04-18,9.75,9.78,9.7,9.76,208400,9.6672827342857,9.69702821962197,9.61770692539193,9.67719789606446,210183.156513435,0.0,1.0
2007-04-19,9.52,9.68,9.5,9.63,313600,9.43923401337435,9.59787660183442,9.41940368981684,9.54830079294065,316283.291183365,0.0,1.0
2007-04-20,9.73,9.78,9.64,9.64,243400,9.6474524107282,9.69702821962197,9.5582159547194,9.5582159547194,245482.630975864,0.0,1.0
2007-04-23,9.72,9.78,9.68,9.69,207100,9.63753724894944,9.69702821962197,9.59787660183442,9.60779176361318,208872.033176259,0.0,1.0
2007-04-24,9.63,9.75,9.57,9.7328,334100,9.54830079294065,9.6672827342857,9.48880982226812,9.65022865602625,336958.697654216,0.0,1.0
2007-04-25,9.7099,9.79,9.6,9.6801,346000,9.6275229355529,9.70694338140072,9.51855530760439,9.59797575345221,348960.518971442,0.0,1.0
2007-04-26,9.4399,9.56,9.36,9.56,603400,9.35981356752653,9.47889466048937,9.28059142491428,9.47889466048937,608562.939732277,0.0,1.0
2007-04-27,9.65,9.7,9.52,9.54,297000,9.56813111649816,9.61770692539193,9.43923401337435,9.45906433693186,299541.254724041,0.0,1.0
2007-04-30,9.43,9.64,9.37,9.6,420100,9.34999755736556,9.5582159547194,9.29050658669303,9.51855530760439,423694.54919047,0.0,1.0
2007-05-01,9.39,9.4,9.19,9.32,325800,9.31033691025054,9.3202520720293,9.11203367467545,9.24093077779926,328587.679424554,0.0,1.0
2007-05-02,9.45,9.49,9.22,9.26,264400,9.36982788092307,9.40948852803809,9.14177916001171,9.18143980712673,266662.315653321,0.0,1.0
2007-05-03,9.5001,9.54,9.38,9.48,295500,9.41950284143463,9.45906433693186,9.30042174847179,9.39957336625933,298028.420104223,0.0,1.0
2007-05-04,9.52,9.64,9.48,9.55,363500,9.43923401337435,9.5582159547194,9.39957336625933,9.46897949871062,366610.256202656,0.0,1.0
2007-05-07,9.52,9.59,9.5,9.59,236200,9.43923401337435,9.50864014582563,9.41940368981684,9.50864014582563,238221.024800736,0.0,1.0
2007-05-08,9.47,9.48,9.32,9.3999,417100,9.38965820448058,9.39957336625933,9.24093077779926,9.32015292041151,420668.879950834,0.0,1.0
2007-05-09,9.39,9.47,9.33,9.41,126100,9.31033691025054,9.38965820448058,9.25084593957801,9.33016723380805,127178.963706066,0.0,1.0
2007-05-10,9.23,9.35,9.16,9.33,327500,9.15169432179047,9.27067626313552,9.08228818933919,9.25084593957801,330302.225327015,0.0,1.0
2007-05-11,9.27,9.33,9.23,9.25,272600,9.19135496890549,9.25084593957801,9.15169432179047,9.17152464534798,274932.478241662,0.0,1.0
2007-05-14,9.17,9.29,9.16,9.26,274900,9.09220335111794,9.21118529246299,9.08228818933919,9.18143980712673,277252.15799205,0.0,1.0
2007-05-15,9.2,9.29,9.11,9.11,534600,9.1219488364542,9.21118529246299,9.03271238044541,9.03271238044541,539174.258503274,0.0,1.0
2007-05-16,9.08,9.17,9.02,9.13,234700,9.00296689510915,9.09220335111794,8.94347592443662,9.05254270400292,236708.190180917,0.0,1.0
2007-05-17,9.06,9.11,8.91,9.09,517900,8.98313657155164,9.03271238044541,8.83440914487032,9.0128820568879,522331.366402629,0.0,1.0
2007-05-18,9.1778,9.2,9.02,9.02,224400,9.09993717730537,9.1219488364542,8.94347592443662,8.94347592443662,226320.059124831,0.0,1.0
2007-05-21,9.19,9.26,9.1,9.15,332100,9.11203367467545,9.18143980712673,9.02279721866666,9.07237302756043,334941.584827791,0.0,1.0
2007-05-22,9.04,9.18,9.03,9.16,201600,8.96330624799413,9.10211851289669,8.95339108621538,9.08228818933919,203324.972903592,0.0,1.0
2007-05-23,9.09,9.17,9.05,9.05,400700,9.0128820568879,9.09220335111794,8.97322140977289,8.97322140977289,404128.554774153,0.0,1.0
2007-05-24,8.95,9.13,8.9,9.04,481900,8.87406979198534,9.05254270400292,8.82449398309157,8.96330624799413,486023.335526988,0.0,1.0
2007-05-25,9.01,9.06,8.94,8.95,188500,8.93356076265787,8.98313657155164,8.86415463020658,8.87406979198534,190112.883890511,0.0,1.0
2007-05-29,9.02,9.11,9.02,9.05,237500,8.94347592443662,9.03271238044541,8.94347592443662,8.97322140977289,239532.148137912,0.0,1.0
2007-05-30,9.02,9.07,8.97,9.02,203200,8.94347592443662,8.99305173333039,8.89390011554285,8.94347592443662,204938.663164731,0.0,1.0
2007-05-31,9.16,9.29,9.09,9.18,369400,9.08228818933919,9.21118529246299,9.0128820568879,9.10211851289669,372560.739040609,0.0,1.0
2007-06-01,9.31,9.35,9.18,9.22,422400,9.23101561602051,9.27067626313552,9.10211851289669,9.14177916001171,426014.228940858,0.0,1.0
2007-06-04,9.25,9.38,9.23,9.32,521900,9.17152464534798,9.30042174847179,9.15169432179047,9.24093077779926,526365.592055478,0.0,1.0
2007-06-05,9.27,9.3,9.21,9.29,174800,9.19135496890549,9.22110045424175,9.13186399823296,9.21118529246299,176295.661029503,0.0,1.0
2007-06-06,9.25,9.34,9.22,9.23,232300,9.17152464534798,9.26076110135677,9.14177916001171,9.15169432179047,234287.654789208,0.0,1.0
2007-06-07,9.15,9.34,9.06,9.26,321900,9.07237302756043,9.26076110135677,8.98313657155164,9.18143980712673,324654.309413027,0.0,1.0
2007-06-08,9.0302,9.11,8.9,9.05,534500,8.95358938945095,9.03271238044541,8.82449398309157,8.97322140977289,539073.402861953,0.0,1.0
2007-06-11,9.07,9.17,8.9,8.99,377400,8.99305173333039,9.09220335111794,8.82449398309157,8.91373043910036,380629.190346307,0.0,1.0
2007-06-12,8.95,9.04,8.9,9.01,246100,8.87406979198534,8.96330624799413,8.82449398309157,8.93356076265787,248205.733291537,0.0,1.0
2007-06-13,9.02,9.08,8.93,8.94,184300,8.94347592443662,9.00296689510915,8.85423946842783,8.86415463020658,185876.94695502,0.0,1.0
2007-06-14,9.02,9.1,9.0081,9.1,166100,8.94347592443662,9.02279721866666,8.9316768819199,9.02279721866666,167521.220234556,0.0,1.0
2007-06-15,9.19,9.24,9.05,9.23,283200,9.11203367467545,9.16160948356922,8.97322140977289,9.15169432179047,285623.176221712,0.0,1.0
2007-06-18,9.23,9.24,9.1,9.16,281300,9.15169432179047,9.16160948356922,9.02279721866666,9.08228818933919,283706.919036609,0.0,1.0
2007-06-19,9.47,9.5,9.2,9.24,468300,9.38965820448058,9.41940368981684,9.1219488364542,9.16160948356922,472306.968307301,0.0,1.0
2007-06-20,9.36,9.43,9.26,9.39,85500,9.28059142491428,9.34999755736556,9.18143980712673,9.31033691025054,86231.5733296482,0.0,1.0
2007-06-21,9.23,9.31,9.15,9.2,160800,9.15169432179047,9.23101561602051,9.07237302756043,9.1219488364542,162175.871244531,0.0,1.0
2007-06-22,9.25,9.32,9.23,9.26,148200,9.17152464534798,9.24093077779926,9.15169432179047,9.18143980712673,149468.060438057,0.0,1.0
2007-06-25,9.1,9.21,9.1,9.2,191500,9.02279721866666,9.13186399823296,9.02279721866666,9.1219488364542,193138.553130148,0.0,1.0
2007-06-26,8.83,9.03,8.78,8.96,524200,8.75508785064028,8.95339108621538,8.70551204174651,8.8839849537641,528685.271805867,0.0,1.0
2007-06-27,9.0,9.03,8.78,8.81,393400,8.92364560087911,8.95339108621538,8.70551204174651,8.73525752708278,396766.092957703,0.0,1.0
2007-06-28,9.07,9.15,9.0,9.0,175900,8.99305173333039,9.07237302756043,8.92364560087911,8.92364560087911,177405.073084037,0.0,1.0
2007-06-29,9.109,9.15,9.06,9.15,137400,9.03172086426754,9.07237302756043,8.98313657155164,9.07237302756043,138575.651175365,0.0,1.0
2007-07-02,9.15,9.1899,9.12,9.14,125200,9.07237302756043,9.11193452305766,9.04262754222417,9.06245786578168,126271.262934175,0.0,1.0
2007-07-03,9.09,9.11,9.02,9.07,92600,9.0128820568879,9.03271238044541,8.94347592443662,8.99305173333039,93392.3238634553,0.0,1.0
2007-07-05,9.061,9.11,9.01,9.04,123900,8.98412808772951,9.03271238044541,8.93356076265787,8.96330624799413,124960.139596999,0.0,1.0
2007-07-06,9.2,9.21,9.04,9.08,167600,9.1219488364542,9.13186399823296,8.96330624799413,9.00296689510915,169034.054854375,0.0,1.0
2007-07-09,9.15,9.3,9.09,9.22,270100,9.07237302756043,9.22110045424175,9.0128820568879,9.14177916001171,272411.087208632,0.0,1.0
2007-07-10,9.25,9.25,9.15,9.16,270400,9.17152464534798,9.17152464534798,9.07237302756043,9.08228818933919,272713.654132595,0.0,1.0
2007-07-11,9.24,9.29,9.2,9.29,145400,9.16160948356922,9.21118529246299,9.1219488364542,9.21118529246299,146644.102481063,0.0,1.0
2007-07-12,9.36,9.39,9.27,9.29,284100,9.28059142491428,9.31033691025054,9.19135496890549,9.21118529246299,286530.876993603,0.0,1.0
2007-07-13,9.37,9.39,9.32,9.36,145300,9.29050658669303,9.31033691025054,9.24093077779926,9.28059142491428,146543.246839741,0.0,1.0
2007-07-16,9.23,9.32,9.21,9.27,176900,9.15169432179047,9.24093077779926,9.13186399823296,9.19135496890549,178413.629497249,0.0,1.0
2007-07-17,9.26,9.36,9.2,9.2,189000,9.18143980712673,9.28059142491428,9.1219488364542,9.1219488364542,190617.162097117,0.0,1.0
2007-07-18,9.56,9.57,9.25,9.27,400200,9.47889466048937,9.48880982226812,9.17152464534798,9.19135496890549,403624.276567546,0.0,1.0
2007-07-19,9.62,9.68,9.5005,9.57,505200,9.53838563116189,9.59787660183442,9.41989944790578,9.48880982226812,509522.699954834,0.0,1.0
2007-07-20,9.549,9.7,9.549,9.69,296600,9.46798798253274,9.61770692539193,9.46798798253274,9.60779176361318,299137.832158756,0.0,1.0
2007-07-23,9.54,9.58,9.5,9.57,169400,9.45906433693186,9.49872498404688,9.41940368981684,9.48880982226812,170849.456398157,0.0,1.0
2007-07-24,9.52,9.66,9.48,9.58,150300,9.43923401337435,9.57804627827691,9.39957336625933,9.49872498404688,151586.028905803,0.0,1.0
2007-07-25,9.42,9.47,9.31,9.47,236000,9.3400823955868,9.38965820448058,9.23101561602051,9.38965820448058,238019.313518093,0.0,1.0
2007-07-26,9.26,9.4,9.15,9.38,372800,9.18143980712673,9.3202520720293,9.07237302756043,9.30042174847179,375989.830845531,0.0,1.0
2007-07-27,9.1,9.31,9.1,9.26,405600,9.02279721866666,9.23101561602051,9.02279721866666,9.18143980712673,409070.481198893,0.0,1.0
2007-07-30,9.21,9.3,9.13,9.13,283200,9.13186399823296,9.22110045424175,9.05254270400292,9.05254270400292,285623.176221712,0.0,1.0
2007-07-31,9.16,9.33,9.16,9.29,225200,9.08228818933919,9.25084593957801,9.08228818933919,9.21118529246299,227126.904255401,0.0,1.0
2007-08-01,9.1,9.25,8.96,9.15,503500,9.02279721866666,9.17152464534798,8.8839849537641,9.07237302756043,507808.154052373,0.0,1.0
2007-08-02,9.14,9.19,9.1,9.1,146100,9.06245786578168,9.11203367467545,9.02279721866666,9.02279721866666,147350.091970311,0.0,1.0
2007-08-03,9.26,9.35,9.17,9.17,288700,9.18143980712673,9.27067626313552,9.09220335111794,9.09220335111794,291170.23649438,0.0,1.0
2007-08-06,9.11,9.28,9.05,9.22,511000,9.03271238044541,9.20127013068424,8.97322140977289,9.14177916001171,515372.327151465,0.0,1.0
2007-08-07,9.25,9.26,9.07,9.1,187300,9.17152464534798,9.18143980712673,8.99305173333039,9.02279721866666,188902.616194656,0.0,1.0
2007-08-08,9.36,9.37,9.25,9.34,233000,9.28059142491428,9.29050658669303,9.17152464534798,9.26076110135677,234993.644278457,0.0,1.0
2007-08-09,9.11,9.25,9.1,9.19,265000,9.03271238044541,9.17152464534798,9.02279721866666,9.11203367467545,267267.449501249,0.0,1.0
2007-08-10,9.3,9.36,9.13,9.17,273300,9.22110045424175,9.28059142491428,9.05254270400292,9.09220335111794,275638.467730911,0.0,1.0
2007-08-13,9.38,9.4,9.2706,9.4,370500,9.30042174847179,9.3202520720293,9.19194987861221,9.3202520720293,373670.151095142,0.0,1.0
2007-08-14,9.33,9.4,9.11,9.4,513300,9.25084593957801,9.3202520720293,9.03271238044541,9.3202520720293,517692.006901853,0.0,1.0
2007-08-15,9.18,9.35,9.13,9.16,393400,9.10211851289669,9.27067626313552,9.05254270400292,9.08228818933919,396766.092957703,0.0,1.0
2007-08-16,8.95,9.18,8.65,9.15,1300300,8.87406979198534,9.10211851289669,8.5766149386227,9.07237302756043,1311425.9040999,0.0,1.0
2007-08-17,9.1,9.17,9.05,9.09,79000,9.02279721866666,9.09220335111794,8.97322140977289,9.0128820568879,79675.9566437685,0.0,1.0
2007-08-20,9.04,9.13,8.96,9.12,396300,8.96330624799413,9.05254270400292,8.8839849537641,9.04262754222417,399690.906556019,0.0,1.0
2007-08-21,9.03,9.1,8.97,9.01,449700,8.95339108621538,9.02279721866666,8.89390011554285,8.93356076265787,453547.819021553,0.0,1.0
2007-08-22,9.06,9.15,9.03,9.03,225200,8.98313657155164,9.07237302756043,8.95339108621538,8.95339108621538,227126.904255401,0.0,1.0
2007-08-23,9.08,9.13,9.0,9.1,343200,9.00296689510915,9.05254270400292,8.92364560087911,9.02279721866666,346136.561014448,0.0,1.0
2007-08-24,9.21,9.29,9.1,9.14,338000,9.13186399823296,9.21118529246299,9.02279721866666,9.06245786578168,340892.067665744,0.0,1.0
2007-08-27,9.07,9.22,9.07,9.21,181100,8.99305173333039,9.14177916001171,8.99305173333039,9.13186399823296,182649.56643274,0.0,1.0
2007-08-28,9.08,9.11,9.01,9.07,288200,9.00296689510915,9.03271238044541,8.93356076265787,8.99305173333039,290665.958287773,0.0,1.0
2007-08-29,9.12,9.16,9.05,9.15,166900,9.04262754222417,9.08228818933919,8.97322140977289,9.07237302756043,168328.065365126,0.0,1.0
2007-08-30,9.02,9.12,9.0,9.12,111100,8.94347592443662,9.04262754222417,8.92364560087911,9.04262754222417,112050.617507882,0.0,1.0
2007-08-31,9.12,9.21,9.11,9.12,193200,9.04262754222417,9.13186399823296,9.03271238044541,9.04262754222417,194853.099032609,0.0,1.0
2007-09-04,9.33,9.33,9.15,9.15,254200,9.25084593957801,9.25084593957801,9.07237302756043,9.07237302756043,256375.040238557,0.0,1.0
2007-09-05,9.23,9.282,9.15,9.26,191800,9.15169432179047,9.20325316303999,9.07237302756043,9.18143980712673,193441.120054111,0.0,1.0
2007-09-06,9.4,9.55,9.31,9.31,624598,9.3202520720293,9.46897949871062,9.23101561602051,9.23101561602051,629942.318579551,0.0,1.0
2007-09-07,9.47,9.57,9.44,9.57,398110,9.38965820448058,9.48880982226812,9.35991271914431,9.48880982226812,401516.393663933,0.0,1.0
2007-09-10,9.55,9.6,9.45,9.59,384600,9.46897949871062,9.51855530760439,9.36982788092307,9.50864014582563,387890.796521435,0.0,1.0
2007-09-11,9.66,9.72,9.55,9.59,646900,9.57804627827691,9.63753724894944,9.46897949871062,9.50864014582563,652435.143707011,0.0,1.0
2007-09-12,9.36,9.51,9.33,9.49,1383200,9.28059142491428,9.42931885159559,9.25084593957801,9.40948852803809,1395035.2307552,0.0,1.0
2007-09-13,9.337,9.37,9.26,9.35,334200,9.25778655282314,9.29050658669303,9.18143980712673,9.27067626313552,337059.553295537,0.0,1.0
2007-09-14,9.32,9.438,9.31,9.38,501300,9.24093077779926,9.35792968678856,9.23101561602051,9.30042174847179,505589.329943306,0.0,1.0
2007-09-17,9.4,9.5,9.364,9.5,750300,9.3202520720293,9.41940368981684,9.28455748962578,9.41940368981684,756719.876833158,0.0,1.0
2007-09-18,9.48,9.5,9.35,9.4,1080400,9.39957336625933,9.41940368981684,9.27067626313552,9.3202520720293,1089644.34883453,0.0,1.0
2007-09-19,9.46,9.55,9.4,9.54,727800,9.37974304270182,9.46897949871062,9.3202520720293,9.45906433693186,734027.357535883,0.0,1.0
2007-09-20,9.66,9.72,9.55,9.57,1592800,9.57804627827691,9.63753724894944,9.46897949871062,9.48880982226812,1606428.65496449,0.0,1.0
2007-09-21,9.72,9.72,9.6,9.7,583200,9.63753724894944,9.63753724894944,9.51855530760439,9.61770692539193,588190.10018539,0.0,1.0
2007-09-24,9.7,9.74,9.65,9.74,402000,9.61770692539193,9.65736757250695,9.56813111649816,9.65736757250695,405439.678111329,0.0,1.0
2007-09-25,9.71,9.72,9.6,9.68,435400,9.62762208717069,9.63753724894944,9.51855530760439,9.59787660183442,439125.462312618,0.0,1.0
2007-09-26,9.66,9.75,9.61,9.68,273200,9.57804627827691,9.6672827342857,9.52847046938314,9.59787660183442,275537.61208959,0.0,1.0
2007-09-27,9.73,9.75,9.66,9.7,676000,9.6474524107282,9.6672827342857,9.57804627827691,9.61770692539193,681784.135331488,0.0,1.0
2007-09-28,9.83,9.92,9.77,9.78,733300,9.74660402851574,9.83584048452453,9.68711305784321,9.69702821962197,739574.41780855,0.0,1.0
2007-10-01,9.85,9.93,9.82,9.8799,485450,9.76643435207325,9.84575564630329,9.73668886673699,9.79608068579173,489603.710793892,0.0,1.0
2007-10-02,9.6601,9.71,9.55,9.7,464000,9.5781454298947,9.62762208717069,9.46897949871062,9.61770692539193,467970.175730489,0.0,1.0
2007-10-03,9.7,9.75,9.65,9.7,196000,9.61770692539193,9.6672827342857,9.56813111649816,9.61770692539193,197677.056989603,0.0,1.0
2007-10-04,9.819,9.83,9.55,9.61,362600,9.73569735055911,9.74660402851574,9.46897949871062,9.52847046938314,365702.555430766,0.0,1.0
2007-10-05,9.8472,9.92,9.7,9.71,496200,9.7636581067752,9.83584048452453,9.61770692539193,9.62762208717069,500445.692235923,0.0,1.0
2007-10-08,9.762,9.84,9.7,9.7,229800,9.67918092842021,9.7565191902945,9.61770692539193,9.61770692539193,231766.263756177,0.0,1.0
2007-10-09,9.89,9.89,9.77,9.81,270000,9.80609499918827,9.80609499918827,9.68711305784321,9.72677370495823,272310.23156731,0.0,1.0
2007-10-10,9.85,9.93,9.84,9.86,361400,9.76643435207325,9.84575564630329,9.7565191902945,9.776349513852,364492.287734911,0.0,1.0
2007-10-11,10.0,10.0,9.9,9.92,589103,9.91516177875457,9.91516177875457,9.81601016096702,9.83584048452453,594143.608692582,0.0,1.0
2007-10-12,10.01,10.04,9.89,10.0,390496,9.92507694053332,9.95482242586959,9.80609499918827,9.91516177875457,393837.245133735,0.0,1.0
2007-10-15,10.12,10.17,10.0,10.05,401400,10.0341437200996,10.0837195289934,9.91516177875457,9.96473758764834,404834.544263402,0.0,1.0
2007-10-16,9.96,10.15,9.92,10.13,346450,9.87550113163955,10.0638892054359,9.83584048452453,10.0440588818784,349414.369357388,0.0,1.0
2007-10-17,9.95,10.08,9.91,10.05,314366,9.8655859698608,9.99448307298461,9.82592532274578,9.96473758764834,317055.845395885,0.0,1.0
2007-10-18,10.09,10.09,9.97,10.0,374600,10.0043982347634,10.0043982347634,9.88541629341831,9.91516177875457,377805.232389311,0.0,1.0
2007-10-19,10.04,10.15,9.9,10.13,421000,9.95482242586959,10.0638892054359,9.81601016096702,10.0440588818784,424602.249962361,0.0,1.0
2007-10-22,9.93,9.95,9.73,9.8,453203,9.84575564630329,9.8655859698608,9.6474524107282,9.71685854317948,457080.792137036,0.0,1.0
2007-10-23,9.96,9.98,9.8,9.95,349400,9.87550113163955,9.89533145519706,9.71685854317948,9.8655859698608,352389.610776364,0.0,1.0
2007-10-24,9.96,9.99,9.8601,9.9,172400,9.87550113163955,9.90524661697581,9.77644866546979,9.81601016096702,173875.125637794,0.0,1.0
2007-10-25,10.05,10.15,9.99,9.99,388200,9.96473758764834,10.0638892054359,9.90524661697581,9.90524661697581,391521.599608999,0.0,1.0
2007-10-26,10.33,10.37,10.19,10.2,488600,10.2423621174535,10.2820227645685,10.1035498525509,10.1134650143297,492780.663495509,0.0,1.0
2007-10-29,10.48,10.5,10.4,10.4,556735,10.4010047059135,10.4208539515355,10.3216077234257,10.3216077234257,560963.384304859,0.01,1.0
2007-10-30,10.28,10.42,10.17,10.35,378600,10.2025122496938,10.3414569690476,10.093341398773,10.2719846093707,381475.454745649,0.0,1.0
2007-10-31,10.41,10.5,10.3,10.33,327500,10.3315323462366,10.4208539515355,10.2223614953158,10.2521353637487,329987.351899631,0.0,1.0
2007-11-01,10.3,10.42,10.23,10.35,377400,10.2223614953158,10.3414569690476,10.1528891356389,10.2719846093707,380266.340784489,0.0,1.0
2007-11-02,10.6,10.68,10.38,10.5,562600,10.5201001796454,10.5994971621333,10.3017584778037,10.4208539515355,566872.92879002,0.0,1.0
2007-11-05,10.6,10.85,10.51,10.85,526750,10.5201001796454,10.76821574992,10.4307785743465,10.76821574992,530750.649200396,0.0,1.0
2007-11-06,10.92,11.03,10.8016,10.91,880942,10.8376881095969,10.9468589605178,10.7201805755149,10.8277634867859,887632.725976076,0.0,1.0
2007-11-07,10.84,11.2,10.78,11.2,1368100,10.758291127109,11.1155775483045,10.6987433902431,11.1155775483045,1378490.67521797,0.0,1.0
2007-11-08,10.95,11.17,10.76,11.17,696730,10.8674619780299,11.0858036798716,10.6788941446212,11.0858036798716,702021.641798562,0.0,1.0
2007-11-09,10.93,11.08,10.74,10.9,557386,10.8476127324079,10.9964820745727,10.6590448989992,10.817838863975,561619.328628786,0.0,1.0
2007-11-12,10.35,10.71,10.33,10.71,637711,10.2719846093707,10.6292710305662,10.2521353637487,10.6292710305662,642554.394403864,0.0,1.0
2007-11-13,10.45,10.55,10.25,10.4,552007,10.3712308374806,10.4704770655904,10.1727383812609,10.3216077234257,556199.475297889,0.0,1.0
2007-11-14,10.8301,10.85,10.53,10.6,451550,10.7484657505262,10.76821574992,10.4506278199685,10.5201001796454,454979.507634435,0.0,1.0
2007-11-15,10.49,10.65,10.47,10.65,400800,10.4109293287245,10.5697232937003,10.3910800831026,10.5697232937003,403844.06302709,0.0,1.0
2007-11-16,10.51,10.68,10.47,10.65,348375,10.4307785743465,10.5994971621333,10.3910800831026,10.5697232937003,351020.896848958,0.0,1.0
2007-11-19,10.41,10.6,10.286,10.6,474200,10.3315323462366,10.5201001796454,10.2084670233804,10.5201001796454,477801.533651314,0.0,1.0
2007-11-20,10.78,10.97,10.45,10.45,620300,10.6987433902431,10.8873112236519,10.3712308374806,10.3712308374806,625011.158422415,0.0,1.0
2007-11-21,10.72,10.79,10.59,10.59,347600,10.6391956533772,10.7086680130541,10.5101755568344,10.5101755568344,350240.010749043,0.0,1.0
2007-11-23,10.9,10.92,10.65,10.7,549401,10.817838863975,10.8376881095969,10.5697232937003,10.6193464077552,553573.682812238,0.0,1.0
2007-11-26,10.78,10.95,10.72,10.9,498723,10.6987433902431,10.8674619780299,10.6391956533772,10.817838863975,502510.785042564,0.0,1.0
2007-11-27,10.68,10.85,10.6,10.85,369350,10.5994971621333,10.76821574992,10.5201001796454,10.76821574992,372155.201295047,0.0,1.0
2007-11-28,10.67,10.71,10.5,10.68,421900,10.5895725393223,10.6292710305662,10.4208539515355,10.5994971621333,425104.316844133,0.0,1.0
2007-11-29,10.5,10.69,10.46,10.55,305401,10.4208539515355,10.6094217849443,10.3811554602916,10.4704770655904,307720.510709921,0.0,1.0
2007-11-30,10.27,10.5,10.17,10.5,521201,10.1925876268828,10.4208539515355,10.093341398773,10.4208539515355,525159.504725007,0.0,1.0
2007-12-03,10.3999,10.47,10.15,10.15,291648,10.3215084771975,10.3910800831026,10.073492153151,10.073492153151,293863.057120072,0.0,1.0
2007-12-04,10.47,10.6,10.41,10.44,269885,10.3910800831026,10.5201001796454,10.3315323462366,10.3613062146696,271934.767839485,0.0,1.0
2007-12-05,10.4401,10.52,10.37,10.45,191800,10.3614054608977,10.4407031971575,10.2918338549927,10.3712308374806,193256.714791906,0.0,1.0
2007-12-06,10.58,10.62,10.31,10.33,185600,10.5002509340234,10.5399494252673,10.2322861181268,10.2521353637487,187009.625992584,0.0,1.0
2007-12-07,10.57,10.63,10.45,10.6,175400,10.4903263112124,10.5498740480783,10.3712308374806,10.5201001796454,176732.157322733,0.0,1.0
2007-12-10,10.63,10.75,10.58,10.63,355300,10.5498740480783,10.6689695218102,10.5002509340234,10.5498740480783,357998.491999814,0.0,1.0
2007-12-11,10.58,10.74,10.52,10.65,351000,10.5002509340234,10.6590448989992,10.4407031971575,10.5697232937003,353665.833638993,0.0,1.0
2007-12-12,10.71,10.78,10.65,10.78,261100,10.6292710305662,10.6987433902431,10.5697232937003,10.6987433902431,263083.046048836,0.0,1.0
2007-12-13,10.45,10.92,10.41,10.92,392400,10.3712308374806,10.8376881095969,10.3315323462366,10.8376881095969,395380.265298976,0.0,1.0
2007-12-14,10.43,10.49,10.2,10.45,411500,10.3513815918586,10.4109293287245,10.1231152672059,10.3712308374806,414625.329180757,0.0,1.0
2007-12-17,10.36,10.49,10.23,10.49,479844,10.2819092321817,10.4109293287245,10.1528891356389,10.4109293287245,483488.39964863,0.0,1.0
2007-12-18,10.41,10.52,10.35,10.35,375600,10.3315323462366,10.4407031971575,10.2719846093707,10.2719846093707,378452.669842753,0.0,1.0
2007-12-19,10.45,10.51,10.43,10.51,280300,10.3712308374806,10.4307785743465,10.3513815918586,10.4307785743465,282428.869427378,0.0,1.0
2007-12-20,10.26,10.47,10.25,10.45,720300,10.1826630040718,10.3910800831026,10.1727383812609,10.3712308374806,725770.655185663,0.0,1.0
2007-12-21,10.47,10.51,10.35,10.35,356053,10.3910800831026,10.4307785743465,10.2719846093707,10.2719846093707,358757.211010438,0.0,1.0
2007-12-24,10.5999,10.73,10.38,10.64,319300,10.5200009334173,10.6491202761882,10.3017584778037,10.5597986708893,321725.073165043,0.0,1.0
2007-12-26,10.69,10.73,10.6,10.6,219475,10.6094217849443,10.6491202761882,10.5201001796454,10.5201001796454,221141.905521133,0.0,1.0
2007-12-27,10.627,10.84,10.6,10.84,224700,10.546896661235,10.758291127109,10.5201001796454,10.758291127109,226406.589227014,0.0,1.0
2007-12-28,10.86,10.87,10.73,10.73,314852,10.778140372731,10.788064995542,10.6491202761882,10.6491202761882,317243.290749015,0.0,1.0
2007-12-31,10.8101,10.92,10.76,10.92,198990,10.7286165049042,10.8376881095969,10.6788941446212,10.8376881095969,200501.322609183,0.0,1.0
2008-01-02,11.09,11.14,10.87,10.91,559404,11.0064066973837,11.0560298114386,10.788064995542,10.8277634867859,563652.655273468,0.0,1.0
2008-01-03,11.2,11.28,11.07,11.19,507020,11.1155775483045,11.1949745307924,10.9865574517617,11.1056529254936,510870.800489011,0.0,1.0
2008-01-04,11.17,11.28,11.05,11.12,337836,11.0858036798716,11.1949745307924,10.9667082061398,11.0361805658167,340401.853485079,0.0,1.0
2008-01-07,11.18,11.33,11.08,11.33,365300,11.0957283026826,11.2445976448474,10.9964820745727,11.2445976448474,368074.441676136,0.0,1.0
2008-01-08,11.47,11.56,11.33,11.47,655509,11.3835423642012,11.4728639695001,11.2445976448474,11.3835423642012,660487.569637784,0.0,1.0
2008-01-09,11.12,11.58,10.9526,11.53,859348,11.0361805658167,11.492713215122,10.8700423799608,11.4430901010671,865874.720245014,0.0,1.0
2008-01-10,11.38,11.431,10.92,11.01,811490,11.2942207589023,11.3448363352383,10.8376881095969,10.9270097148958,817653.240284064,0.0,1.0
2008-01-11,11.38,11.47,11.23,11.3,492913,11.2942207589023,11.3835423642012,11.1453514167375,11.2148237764144,496656.658280618,0.0,1.0
2008-01-14,11.59,11.698,11.45,11.52,773000,11.502637837933,11.6098237642917,11.3636931185792,11.4331654782561,778870.909979891,0.0,1.0
2008-01-15,11.25,11.7,11.21,11.61,961770,11.1652006623595,11.6118086888539,11.1255021711155,11.522487083555,969074.612019867,0.0,1.0
2008-01-16,11.25,11.48,11.03,11.16,922903,11.1652006623595,11.3934669870122,10.9468589605178,11.0758790570606,929912.418412897,0.0,1.0
2008-01-17,11.25,11.53,11.2,11.31,580106,11.1652006623595,11.4430901010671,11.1155775483045,11.2247483992254,584511.886293394,0.0,1.0
2008-01-18,11.38,11.48,11.1,11.21,853022,11.2942207589023,11.3934669870122,11.0163313201947,11.1255021711155,859500.674479775,0.0,1.0
2008-01-22,11.3,11.51,10.96,10.99,1418132,11.2148237764144,11.4232408554451,10.8773866008409,10.9071604692738,1428902.66663855,0.0,1.0
2008-01-23,11.3,11.43,11.12,11.21,545295,11.2148237764144,11.3438438729572,11.0361805658167,11.1255021711155,549436.497875142,0.0,1.0
2008-01-24,11.7,11.7,11.48,11.48,667214,11.6118086888539,11.6118086888539,11.3934669870122,11.3934669870122,672281.46873392,0.0,1.0
2008-01-25,11.68,11.87,11.61,11.86,567964,11.5919594432319,11.7805272766406,11.522487083555,11.7706026538296,572277.668196401,0.0,1.0
2008-01-28,12.09,12.1,11.74,11.79,836930,11.9988689784823,12.0087936012933,11.6515071800978,11.7011302941527,843286.456260635,0.0,1.0
2008-01-29,12.01,12.24,11.91,12.24,755752,11.9194719959944,12.1477383206471,11.8202257678846,12.1477383206471,761491.911978167,0.0,1.0
2008-01-30,12.32,12.65,11.95,12.28,1284731,12.227135303135,12.5546478558975,11.8599242591285,12.1874368118911,1294488.49036142,0.0,1.0
2008-01-31,12.56,12.65,12.27,12.37,1471313,12.4653262505987,12.5546478558975,12.1775121890801,12.2767584171899,1482487.57461221,0.0,1.0
2008-02-01,12.2878,12.8,12.22,12.8,1214844,12.1951780176836,12.7035171980623,12.1278890750251,12.7035171980623,1224070.70085849,0.0,1.0
2008-02-04,12.27,12.29,11.92,12.09,808703,12.1775121890801,12.197361434702,11.8301503906956,11.9988689784823,814845.07310927,0.0,1.0
2008-02-05,12.06,12.2,11.91,12.0,534900,11.9690951100494,12.1080398294032,11.8202257678846,11.9095473731834,538962.5481866,0.0,1.0
2008-02-06,12.2199,12.34,12.17,12.28,436500,12.127789828797,12.246984548757,12.0782659609702,12.1874368118911,439815.203371569,0.0,1.0
2008-02-07,12.35,12.48,12.22,12.48,875060,12.256909171568,12.3859292681108,12.1278890750251,12.3859292681108,881706.052376456,0.0,1.0
2008-02-08,12.57,12.6,12.37,12.37,549827,12.4752508734097,12.5050247418426,12.2767584171899,12.2767584171899,554002.91826845,0.0,1.0
2008-02-11,12.7,12.76,12.42,12.6,590735,12.6042709699525,12.6638187068184,12.3263815312449,12.5050247418426,595221.613204359,0.0,1.0
2008-02-12,12.53,12.85,12.428,12.85,516050,12.4355523821657,12.7531403121173,12.3343212294937,12.7531403121173,519969.383046731,0.0,1.0
2008-02-13,12.55,12.61,12.3,12.52,466850,12.4554016277877,12.5149493646536,12.207286057513,12.4256277593547,470395.710639213,0.0,1.0
2008-02-14,12.51,12.63,12.45,12.45,320140,12.4157031365437,12.5347986102756,12.3561553996778,12.3561553996778,322571.452937856,0.0,1.0
2008-02-15,12.5,12.66,12.4,12.57,431097,12.4057785137328,12.5645724787085,12.3065322856229,12.4752508734097,434371.167761448,0.0,1.0
2008-02-19,12.839,12.86,12.67,12.704,539794,12.7422232270252,12.7630649349283,12.5744971015195,12.6082408190769,543893.717958195,0.0,1.0
2008-02-20,13.02,13.03,12.7,12.84,784408,12.921858899904,12.931783522715,12.6042709699525,12.7432156893063,790365.553370643,0.0,1.0
2008-02-21,13.03,13.15,12.92,13.11,726862,12.931783522715,13.0508789964469,12.8226126717942,13.0111805052029,732382.493363265,0.0,1.0
2008-02-22,13.28,13.29,12.91,13.05,607170,13.1798990929897,13.1898237158007,12.8126880489832,12.951632768337,611781.436497399,0.0,1.0
2008-02-25,13.21,13.37,13.12,13.37,772440,13.1104267333128,13.2692206982886,13.0211051280139,13.2692206982886,778306.656798015,0.0,1.0
2008-02-26,13.62,13.63,13.09,13.09,857112,13.5173362685632,13.5272608913742,12.9913312595809,12.9913312595809,863621.737897392,0.0,1.0
2008-02-27,13.31,13.49,13.24,13.3,2004814,13.2096729614226,13.3883161720204,13.1402006017457,13.1997483386117,2020040.49743911,0.0,1.0
2008-02-28,13.62,13.65,13.3,13.37,1001431,13.5173362685632,13.5471101369962,13.1997483386117,13.2692206982886,1009036.83603114,0.0,1.0
2008-02-29,13.48,13.63,13.26,13.6,884015,13.3783915492094,13.5272608913742,13.1600498473677,13.4974870229412,890729.065311608,0.0,1.0
2008-03-03,13.51,13.79,13.5,13.642,1168931,13.4081654176424,13.68605485635,13.3982407948314,13.5391704387474,1177808.99310957,0.0,1.0
2008-03-04,13.42,13.65,13.13,13.57,1382605,13.3188438123435,13.5471101369962,13.0310297508249,13.4677131545083,1393105.84022347,0.0,1.0
2008-03-05,14.03,14.04,13.5,13.57,1127415,13.9242458038136,13.9341704266246,13.3982407948314,13.4677131545083,1135977.68043335,0.0,1.0
2008-03-06,13.8799,14.06,13.7,14.06,1049883,13.7752772154207,13.9540196722466,13.5967332510511,13.9540196722466,1057856.82740287,0.0,1.0
2008-03-07,13.66,13.98,13.64,13.89,712898,13.5570347598072,13.8746226897587,13.5371855141852,13.7853010844598,718312.437235242,0.0,1.0
2008-03-10,13.49,13.61,13.23,13.5,790862,13.3883161720204,13.5074116457522,13.1302759789347,13.3982407948314,796868.571291741,0.0,1.0
2008-03-11,13.75,13.8,13.43,13.6,720930,13.646356365106,13.695979479161,13.3287684351545,13.4974870229412,726405.44001527,0.0,1.0
2008-03-12,13.9,14.01,13.73,13.96,694455,13.7952257072708,13.9043965581917,13.6265071194841,13.8547734441367,699729.3632472,0.0,1.0
2008-03-13,14.35,14.36,14.12,14.18,1144733,14.2418337337652,14.2517583565762,14.0135674091125,14.0731151459784,1153427.21008281,0.0,1.0
2008-03-14,14.54,14.56,14.25,14.48,1060564,14.4304015671739,14.4502508127959,14.1425875056553,14.370853830308,1068618.94925215,0.0,1.0
2008-03-17,14.79,14.93,14.466,14.74,2196864,14.6785171374486,14.8174618568024,14.3569593583726,14.6288940233937,2213549.11097291,0.0,1.0
2008-03-18,14.0,14.93,13.89,14.93,1719480,13.8944719353807,14.8174618568024,13.7853010844598,14.8174618568024,1732539.39494466,0.0,1.0
2008-03-19,13.2666,14.05,13.11,14.05,2691906,13.166600098423,13.9440950494356,13.0111805052029,13.9440950494356,2712350.93893961,0.0,1.0
2008-03-20,12.2851,12.97,12.16,12.72,3505317,12.1924983695247,12.8722357858491,12.0683413381592,12.6241202155745,3531939.76915649,0.0,1.0
2008-03-24,12.6,12.7,12.25,12.48,1387995,12.5050247418426,12.6042709699525,12.1576629434581,12.3859292681108,1398536.77709902,0.0,1.0
2008-03-25,13.17,13.24,12.92,13.1,1171910,13.0707282420688,13.1402006017457,12.8226126717942,13.0012558823919,1180810.61851816,0.0,1.0
2008-03-26,13.38,13.6,13.12,13.31,1247993,13.2791453210995,13.4974870229412,13.0211051280139,13.2096729614226,1257471.46644054,0.0,1.0
2008-03-27,13.23,13.35,13.02,13.35,696782,13.1302759789347,13.2493714526666,12.921858899904,13.2493714526666,702074.036736882,0.0,1.0
2008-03-28,12.9899,13.04,12.77,12.87,913815,12.891985785243,12.941708145526,12.6737433296294,12.7729895577392,920755.395347053,0.0,1.0
2008-03-31,12.58,13.1,12.45,13.07,826703,12.4851754962206,13.0012558823919,12.3561553996778,12.971482013959,832981.782526659,0.0,1.0
2008-04-01,12.15,12.27,11.91,12.26,1541841,12.0584167153482,12.1775121890801,11.8202257678846,12.1675875662691,1553551.2324894,0.0,1.0
2008-04-02,12.74,12.75,12.15,12.15,928992,12.6439694611964,12.6538940840074,12.0584167153482,12.0584167153482,936047.664170814,0.0,1.0
2008-04-03,12.57,12.85,12.45,12.78,581838,12.4752508734097,12.7531403121173,12.3561553996778,12.6836679524404,586257.040777332,0.0,1.0
2008-04-04,12.8,12.8,12.55,12.55,702124,12.7035171980623,12.7035171980623,12.4554016277877,12.4554016277877,707456.609053974,0.0,1.0
2008-04-07,12.903,13.1,12.86,12.958,682002,12.8057408130155,13.0012558823919,12.7630649349283,12.8603262384759,687181.783115272,0.0,1.0
2008-04-08,12.72,12.85,12.65,12.79,468200,12.6241202155745,12.7531403121173,12.5546478558975,12.6935925752514,471755.963845515,0.0,1.0
2008-04-09,13.15,13.2,12.77,12.77,541411,13.0508789964469,13.1005021105018,12.6737433296294,12.6737433296294,545522.999020855,0.0,1.0
2008-04-10,13.012,13.28,12.93,13.28,496735,12.9139192016553,13.1798990929897,12.8325372946052,13.1798990929897,500507.686246907,0.0,1.0
2008-04-11,12.93,13.0519,12.82,13.0,368915,12.8325372946052,12.9535184466711,12.7233664436843,12.9020096542821,371716.897484127,0.0,1.0
2008-04-14,12.87,13.08,12.82,12.82,382316,12.7729895577392,12.98140663677,12.7233664436843,12.7233664436843,385219.677645372,0.0,1.0
2008-04-15,12.92,13.04,12.9,13.04,441331,12.8226126717942,12.941708145526,12.8027634261722,12.941708145526,444682.8946602,0.0,1.0
2008-04-16,13.24,13.34,13.08,13.09,630387,13.1402006017457,13.2394468298556,12.98140663677,12.9913312595809,635174.768860924,0.0,1.0
2008-04-17,13.11,13.4,13.06,13.21,604632,13.0111805052029,13.2989945667215,12.961557391148,13.1104267333128,609224.160469549,0.0,1.0
2008-04-18,12.876,13.0,12.68,12.91,827856,12.7789443314258,12.9020096542821,12.5844217243305,12.8126880489832,834143.539524339,0.0,1.0
2008-04-21,12.67,13.04,12.58,12.92,675179,12.5744971015195,12.941708145526,12.4851754962206,12.8226126717942,680306.962651117,0.0,1.0
2008-04-22,12.69,12.9,12.46,12.5,694168,12.5943463471415,12.8027634261722,12.3660800224888,12.4057785137328,699440.183491488,0.0,1.0
2008-04-23,12.46,12.54,12.33,12.43,587467,12.3660800224888,12.4454770049767,12.237059925946,12.3363061540559,591928.792850138,0.0,1.0
2008-04-24,12.18,12.77,12.1,12.3,1432215,12.0881905837812,12.6737433296294,12.0087936012933,12.207286057513,1443092.62656772,0.0,1.0
2008-04-25,12.25,12.32,12.13,12.24,636157,12.1576629434581,12.227135303135,12.0385674697263,12.1477383206471,640988.591824162,0.0,1.0
2008-04-28,12.25,12.369,12.21,12.25,794389,12.1576629434581,12.2757659549088,12.1179644522142,12.1576629434581,800422.358742581,0.0,1.0
2008-04-29,11.96,12.11,11.91,12.07,672303,11.8698488819395,12.0187182241043,11.8202257678846,11.9790197328603,677409.119524205,0.0,1.0
2008-04-30,12.0,12.1,11.74,11.94,981708,11.9095473731834,12.0087936012933,11.6515071800978,11.8499996363175,989164.040484529,0.0,1.0
2008-05-01,11.77,11.87,11.44,11.87,1100337,11.6812810485308,11.7805272766406,11.3537684957682,11.7805272766406,1108694.02389979,0.0,1.0
2008-05-02,11.95,12.0,11.71,11.76,517373,11.8599242591285,11.9095473731834,11.6217333116648,11.6713564257198,521302.431188908,0.0,1.0
2008-05-05,12.12,12.23,12.01,12.05,612683,12.0286428469153,12.1378136978361,11.9194719959944,11.9591704872384,617336.307553956,0.0,1.0
2008-05-06,12.33,12.33,12.1,12.1,401743,12.237059925946,12.237059925946,12.0087936012933,12.0087936012933,404794.225081566,0.0,1.0
2008-05-07,12.1,12.33,12.05,12.33,518388,12.0087936012933,12.237059925946,11.9591704872384,12.237059925946,522325.140081055,0.0,1.0
2008-05-08,12.28,12.36,12.16,12.24,528925,12.1874368118911,12.2668337943789,12.0683413381592,12.1477383206471,532942.168254996,0.0,1.0
2008-05-09,12.34,12.43,12.123,12.37,523334,12.246984548757,12.3363061540559,12.0316202337586,12.2767584171899,527308.704790964,0.0,1.0
2008-05-12,12.27,12.47,12.23,12.32,536637,12.1775121890801,12.3760046452998,12.1378136978361,12.227135303135,540712.740645378,0.0,1.0
2008-05-13,12.13,12.48,12.0,12.2,677854,12.0385674697263,12.3859292681108,11.9095473731834,12.1080398294032,683002.27918953,0.0,1.0
2008-05-14,12.04,12.23,12.01,12.01,445313,11.9492458644274,12.1378136978361,11.9194719959944,11.9194719959944,448695.137821312,0.0,1.0
2008-05-15,12.12,12.27,12.0701,12.24,388620,12.0286428469153,12.1775121890801,11.9791189790885,12.1477383206471,391571.556321325,0.0,1.0
2008-05-16,12.367,12.38,12.2,12.28,929512,12.2737810303466,12.2866830400009,12.1080398294032,12.1874368118911,936571.613553984,0.0,1.0
2008-05-19,12.4387,12.58,12.38,12.49,519952,12.3449405759014,12.4851754962206,12.2866830400009,12.3958538909218,523901.018610432,0.0,1.0
2008-05-20,12.93,12.93,12.5,12.5,717771,12.8325372946052,12.8325372946052,12.4057785137328,12.4057785137328,723222.447512515,0.0,1.0
2008-05-21,13.01,13.18,12.88,13.01,695591,12.9119342770931,13.0806528648798,12.7829141805502,12.9119342770931,700873.991130427,0.0,1.0
2008-05-22,12.84,13.04,12.8266,13.04,430849,12.7432156893063,12.941708145526,12.7299166947396,12.941708145526,434121.284209476,0.0,1.0
2008-05-23,12.86,13.02,12.84,12.99,467839,12.7630649349283,12.921858899904,12.7432156893063,12.8920850314711,471392.2220622,0.0,1.0
2008-05-27,12.56,12.86,12.54,12.81,433274,12.4653262505987,12.7630649349283,12.4454770049767,12.7134418208733,436564.702005985,0.0,1.0
2008-05-28,12.54,12.58,12.43,12.5,472729,12.4454770049767,12.4851754962206,12.3363061540559,12.4057785137328,476319.361453924,0.0,1.0
2008-05-29,12.23,12.4,12.09,12.32,568126,12.1378136978361,12.3065322856229,11.9988689784823,12.227135303135,572440.898581159,0.0,1.0
2008-05-30,12.36,12.449,12.329,12.39,545522,12.2668337943789,12.3551629373967,12.2360674636649,12.2966076628119,549665.221932796,0.0,1.0
2008-06-02,12.32,12.45,12.29,12.38,292457,12.227135303135,12.3561553996778,12.197361434702,12.2866830400009,294678.201448886,0.0,1.0
2008-06-03,12.2,12.29,12.18,12.29,153638,12.1080398294032,12.197361434702,12.0881905837812,12.197361434702,154804.875637115,0.0,1.0
2008-06-04,12.17,12.24,12.06,12.15,351947,12.0782659609702,12.1477383206471,11.9690951100494,12.0584167153482,354620.026073341,0.0,1.0
2008-06-05,12.37,12.37,12.06,12.17,338665,12.2767584171899,12.2767584171899,11.9690951100494,12.0782659609702,341237.149713247,0.0,1.0
2008-06-06,12.59,12.6,12.4,12.4,529584,12.4951001190316,12.5050247418426,12.3065322856229,12.3065322856229,533606.173338669,0.0,1.0
2008-06-09,12.41,12.8,12.4,12.8,385043,12.3164569084339,12.7035171980623,12.3065322856229,12.7035171980623,387967.389122104,0.0,1.0
2008-06-10,12.15,12.33,12.06,12.33,558555,12.0584167153482,12.237059925946,11.9690951100494,12.237059925946,562797.207145949,0.0,1.0
2008-06-11,12.37,12.45,12.2,12.25,255732,12.2767584171899,12.3561553996778,12.1080398294032,12.1576629434581,257674.276262584,0.0,1.0
2008-06-12,12.26,12.3,12.05,12.13,541486,12.1675875662691,12.207286057513,11.9591704872384,12.0385674697263,545598.568643429,0.0,1.0
2008-06-13,12.162,12.39,12.15,12.27,320638,12.0703262627214,12.2966076628119,12.0584167153482,12.1775121890801,323073.235231737,0.0,1.0
2008-06-16,12.22,12.41,12.22,12.23,529792,12.1278890750251,12.3164569084339,12.1278890750251,12.1378136978361,533815.753091937,0.0,1.0
2008-06-17,12.16,12.38,12.16,12.28,367081,12.0683413381592,12.2866830400009,12.0683413381592,12.1874368118911,369868.968313491,0.0,1.0
2008-06-18,12.45,12.46,12.18,12.2,515645,12.3561553996778,12.3660800224888,12.0881905837812,12.1080398294032,519561.30708484,0.0,1.0
2008-06-19,12.51,12.64,12.48,12.5,386061,12.4157031365437,12.5447232330866,12.3859292681108,12.4057785137328,388993.120799156,0.0,1.0
2008-06-20,12.6678,12.7,12.53,12.61,312439,12.5723136845011,12.6042709699525,12.4355523821657,12.5149493646536,314811.964092118,0.0,1.0
2008-06-23,12.44,12.46,12.29,12.39,612750,12.3462307768668,12.3660800224888,12.197361434702,12.2966076628119,617403.816416791,0.0,1.0
2008-06-24,12.31,12.51,12.31,12.44,368987,12.217210680324,12.4157031365437,12.217210680324,12.3462307768668,371789.444321798,0.0,1.0
2008-06-25,12.32,12.47,12.16,12.29,299815,12.227135303135,12.3760046452998,12.0683413381592,12.197361434702,302092.085220726,0.0,1.0
2008-06-26,12.83,12.85,12.57,12.8,666688,12.7332910664953,12.7531403121173,12.4752508734097,12.7035171980623,671751.473780948,0.0,1.0
2008-06-27,13.003,13.06,12.87,12.96,838187,12.9049870411254,12.961557391148,12.7729895577392,12.8623111630381,844553.003134945,0.0,1.0
2008-06-30,12.95,13.2,12.9,13.19,1118814,12.8523865402271,13.1005021105018,12.8027634261722,13.0905774876908,1127311.35611674,0.0,1.0
2008-07-01,13.38,13.42,13.13,13.17,793122,13.2791453210995,13.3188438123435,13.0310297508249,13.0707282420688,799145.735918593,0.0,1.0
2008-07-02,13.42,13.49,13.22,13.35,525155,13.3188438123435,13.3883161720204,13.1203513561238,13.2493714526666,529143.535227023,0.0,1.0
2008-07-03,13.32,13.42,13.2,13.42,376882,13.2195975842336,13.3188438123435,13.1005021105018,13.3188438123435,379744.406591257,0.0,1.0
2008-07-07,13.18,13.35,13.08,13.29,726260,13.0806528648798,13.2493714526666,12.98140663677,13.1898237158007,731775.92119275,0.0,1.0
2008-07-08,13.08,13.25,12.93,13.2,473699,12.98140663677,13.1501252245567,12.8325372946052,13.1005021105018,477296.728572526,0.0,1.0
2008-07-09,13.05,13.27,13.04,13.19,613310,12.951632768337,13.1699744701787,12.941708145526,13.0905774876908,617968.069598663,0.0,1.0
2008-07-10,13.42,13.69,13.14,13.69,654174,13.3188438123435,13.5868086282401,13.0409543736359,13.5868086282401,659142.430355995,0.0,1.0
2008-07-11,13.97,14.15,13.77,13.95,1397415,13.8646980669477,14.0433412775455,13.666205610728,13.8448488213258,1408028.32169411,0.0,1.0
2008-07-14,14.38,14.4,13.94,13.95,1576427,14.2716076021982,14.2914568478201,13.8349241985148,13.8448488213258,1588399.91203993,0.0,1.0
2008-07-15,13.6199,13.69,13.36,13.65,4360161,13.5172370223351,13.5868086282401,13.2592960754776,13.5471101369962,4393276.28166731,0.0,1.0
2008-07-16,13.51,13.82,13.36,13.79,1486782,13.4081654176424,13.7158287247829,13.2592960754776,13.68605485635,1498074.06116652,0.0,1.0
2008-07-17,13.3901,13.62,13.25,13.58,1235356,13.2891691901386,13.5173362685632,13.1501252245567,13.4776377773193,1244738.48883457,0.0,1.0
2008-07-18,13.27,13.41,13.12,13.37,652111,13.1699744701787,13.3089191895325,13.0211051280139,13.2692206982886,657063.76193777,0.0,1.0
2008-07-21,13.43,13.44,13.29,13.42,536743,13.3287684351545,13.3386930579655,13.1898237158007,13.3188438123435,540819.545711947,0.0,1.0
2008-07-22,13.21,13.57,13.17,13.57,790791,13.1104267333128,13.4677131545083,13.0707282420688,13.4677131545083,796797.032049038,0.0,1.0
2008-07-23,12.62,13.24,12.5,13.24,1240695,12.5248739874646,13.1402006017457,12.4057785137328,13.1402006017457,1250118.03836675,0.0,1.0
2008-07-24,12.99,13.05,12.55,12.55,875229,12.8920850314711,12.951632768337,12.4554016277877,12.4554016277877,881876.335925987,0.0,1.0
2008-07-25,12.88,13.02,12.78,12.99,524448,12.7829141805502,12.921858899904,12.6836679524404,12.8920850314711,528431.165584909,0.0,1.0
2008-07-28,12.95,12.95,12.73,12.85,529002,12.8523865402271,12.8523865402271,12.6340448383854,12.7531403121173,533019.753067507,0.0,1.0
2008-07-29,12.79,12.95,12.71,12.9,516154,12.6935925752514,12.8523865402271,12.6141955927635,12.8027634261722,520074.172923362,0.0,1.0
2008-07-30,12.85,12.95,12.34,12.77,836166,12.7531403121173,12.8523865402271,12.246984548757,12.6737433296294,842516.65370536,0.0,1.0
2008-07-31,12.94,13.1,12.89,12.97,433432,12.8424619174161,13.0012558823919,12.7928388033612,12.8722357858491,436723.902010873,0.0,1.0
2008-08-01,12.78,13.0,12.74,12.92,357963,12.6836679524404,12.9020096542821,12.6439694611964,12.8226126717942,360681.717398617,0.0,1.0
2008-08-04,12.43,12.82,12.4,12.6,521709,12.3363061540559,12.7233664436843,12.3065322856229,12.5050247418426,525671.36296856,0.0,1.0
2008-08-05,12.13,12.43,12.05,12.32,1121951,12.0385674697263,12.3363061540559,11.9591704872384,12.227135303135,1130472.1815302,0.0,1.0
2008-08-06,12.24,12.32,12.11,12.17,484958,12.1477383206471,12.227135303135,12.0187182241043,12.0782659609702,488641.240313102,0.0,1.0
2008-08-07,12.17,12.4,12.01,12.34,768441,12.0782659609702,12.3065322856229,11.9194719959944,12.246984548757,774277.284522454,0.0,1.0
2008-08-08,11.77,12.0,11.53,11.98,1333657,11.6812810485308,11.9095473731834,11.4430901010671,11.8896981275615,1343786.0817478,0.0,1.0
2008-08-11,11.06,11.8,10.92,11.65,1366444,10.9766328289507,11.7110549169637,10.8376881095969,11.5621855747989,1376822.09795157,0.0,1.0
2008-08-12,10.99,11.19,10.82,10.82,1343337,10.9071604692738,11.1056529254936,10.7384418814871,10.7384418814871,1353539.60103449,0.0,1.0
2008-08-13,11.28,11.3,10.98,10.99,1142141,11.1949745307924,11.2148237764144,10.8972358464629,10.9071604692738,1150815.52392671,0.0,1.0
2008-08-14,10.61,11.25,10.51,11.15,1479829,10.5300248024564,11.1652006623595,10.4307785743465,11.0659544342496,1491068.25335657,0.0,1.0
2008-08-15,10.18,10.39,9.88,10.3,2499692,10.103266021584,10.3116831006147,9.80552733725437,10.2223614953158,2518677.0798311,0.0,1.0
2008-08-18,10.2,10.65,10.18,10.65,1459723,10.1231152672059,10.5697232937003,10.103266021584,10.5697232937003,1470809.54893736,0.0,1.0
2008-08-19,10.41,10.41,9.9425,10.07,929911,10.3315323462366,10.3315323462366,9.86755622982304,9.99409517066311,936973.64394607,0.0,1.0
2008-08-20,10.43,10.47,10.1,10.35,802789,10.3513815918586,10.3910800831026,10.0238690390961,10.2719846093707,808886.156470694,0.0,1.0
2008-08-21,10.96,11.05,10.59,10.81,1267903,10.8773866008409,10.9667082061398,10.5101755568344,10.7285172586761,1277532.68224609,0.0,1.0
2008-08-22,10.55,10.9,10.51,10.8,741837,10.4704770655904,10.817838863975,10.4307785743465,10.7185926358651,747471.228003563,0.0,1.0
2008-08-25,10.54,10.71,10.45,10.51,479685,10.4605524427795,10.6292710305662,10.3712308374806,10.4307785743465,483328.192048774,0.0,1.0
2008-08-26,10.61,10.79,10.55,10.6,530656,10.5300248024564,10.7086680130541,10.4704770655904,10.5201001796454,534686.315143968,0.0,1.0
2008-08-27,10.696,10.85,10.64,10.74,766185,10.6153765586308,10.76821574992,10.5597986708893,10.6590448989992,772004.150275478,0.0,1.0
2008-08-28,10.75,10.97,10.66,10.91,531945,10.6689695218102,10.8873112236519,10.5796479165113,10.8277634867859,535985.105057247,0.0,1.0
2008-08-29,10.69,10.97,10.68,10.97,444229,10.6094217849443,10.8873112236519,10.5994971621333,10.8873112236519,447602.904876397,0.0,1.0
2008-09-02,10.26,10.445,10.05,10.3,655519,10.1826630040718,10.3662685260751,9.97424592504114,10.2223614953158,660497.645587464,0.0,1.0
2008-09-03,10.1126,10.34,10.04,10.15,571151,10.0363740638379,10.2620599865597,9.96432130223015,10.073492153151,575488.873358247,0.0,1.0
2008-09-04,10.14,10.29,10.04,10.2,631594,10.06356753034,10.2124368725048,9.96432130223015,10.1231152672059,636390.935986856,0.0,1.0
2008-09-05,9.9901,10.28,9.73,10.27,1092753,9.91479743440333,10.2025122496938,9.65665799508958,10.1925876268828,1101052.42366527,0.0,1.0
2008-09-08,10.07,10.28,9.92,10.28,729890,9.99409517066311,10.2025122496938,9.84522582849831,10.2025122496938,735433.490925255,0.0,1.0
2008-09-09,9.3,9.98,9.26,9.98,1914238,9.22989921421717,9.90477356536423,9.19020072297323,9.90477356536423,1928776.57565082,0.0,1.0
2008-09-10,9.03,9.42,8.9,9.2,2297498,8.96193439832054,9.34899468794901,8.83291430177772,9.13065298610731,2314947.42294564,0.0,1.0
2008-09-11,8.7,8.92,8.57,8.89,1708050,8.634421845558,8.85276354739969,8.50540174901518,8.82298967896674,1721022.58446462,0.0,1.0
2008-09-12,9.44,9.45,8.76,8.76,1460497,9.36884393357098,9.37876855638196,8.69396958242392,8.69396958242392,1471589.4274423,0.0,1.0
2008-09-15,9.69,9.8,9.44,9.8,1662510,9.61695950384563,9.72613035476648,9.36884393357098,9.72613035476648,1675136.70963864,0.0,1.0
2008-09-16,9.28,9.61,9.09,9.61,1867387,9.2100499685952,9.53756252135774,9.02148213518646,9.53756252135774,1881569.74382227,0.0,1.0
2008-09-17,10.88,10.92,9.38,9.46,3479494,10.797989618353,10.8376881095969,9.30929619670506,9.38869317919295,3505920.64430733,0.0,1.0
2008-09-18,10.43,11.77,10.36,11.14,4321715,10.3513815918586,11.6812810485308,10.2819092321817,11.0560298114386,4354538.28554171,0.0,1.0
2008-09-19,11.45,11.49,10.58,10.58,1836415,11.3636931185792,11.4033916098231,10.5002509340234,10.5002509340234,1850362.51248476,0.0,1.0
2008-09-22,12.5,12.7,11.91,12.21,3084073,12.4057785137328,12.6042709699525,11.8202257678846,12.1179644522142,3107496.43461113,0.0,1.0
2008-09-23,11.06,11.18,10.75,10.91,5414617,10.9766328289507,11.0957283026826,10.6689695218102,10.8277634867859,5455740.84085718,0.0,1.0
2008-09-24,10.99,11.3,10.92,11.24,1202505,10.9071604692738,11.2148237764144,10.8376881095969,11.1552760395485,1211637.98655287,0.0,1.0
2008-09-25,10.98,11.19,10.88,11.19,1169867,10.8972358464629,11.1056529254936,10.797989618353,11.1056529254936,1178752.10199928,0.0,1.0
2008-09-26,11.109,11.44,11.01,11.34,1720801,11.0252634807246,11.3537684957682,10.9270097148958,11.2545222676584,1733870.4278969,0.0,1.0
2008-09-29,11.47,11.84,11.03,11.13,2648905,11.3835423642012,11.7507534082077,10.9468589605178,11.0461051886276,2669023.34773645,0.0,1.0
2008-09-30,10.83,11.5,10.67,11.5,1925805,10.7483665042981,11.4133162326341,10.5895725393223,11.4133162326341,1940431.42664142,0.0,1.0
2008-10-01,10.82,11.2,10.82,10.97,1128840,10.7384418814871,11.1155775483045,10.7384418814871,10.8873112236519,1137413.50326222,0.0,1.0
2008-10-02,10.11,10.69,10.0,10.69,1939169,10.0337936619071,10.6094217849443,9.92462281098621,10.6094217849443,1953896.92578886,0.0,1.0
2008-10-03,10.22,10.51,9.98,10.37,1605528,10.1429645128279,10.4307785743465,9.90477356536423,10.2918338549927,1617721.93319301,0.0,1.0
2008-10-06,10.32,10.87,10.25,10.65,2716648,10.2422107409378,10.788064995542,10.1727383812609,10.5697232937003,2737280.85362877,0.0,1.0
2008-10-07,10.84,11.05,10.34,10.97,1621387,10.758291127109,10.9667082061398,10.2620599865597,10.8873112236519,1633701.38178469,0.0,1.0
2008-10-08,11.3,12.29,11.0499,12.29,2708579,11.2148237764144,12.197361434702,10.9666089599116,12.197361434702,2729150.56983496,0.0,1.0
2008-10-09,11.548,11.55,11.03,11.29,1651381,11.4609544221269,11.4629393466891,10.9468589605178,11.2048991536034,1663923.18524385,0.0,1.0
2008-10-10,10.85,12.0,10.25,11.74,4059016,10.76821574992,11.9095473731834,10.1727383812609,11.6515071800978,4089844.09513964,0.0,1.0
2008-10-13,10.55,10.92,10.21,10.92,1373365,10.4704770655904,10.8376881095969,10.1330398900169,10.8376881095969,1383795.66272256,0.0,1.0
2008-10-14,11.05,11.14,10.57,10.68,1042194,10.9667082061398,11.0560298114386,10.4903263112124,10.5994971621333,1050109.42969674,0.0,1.0
2008-10-15,10.4,10.98,10.15,10.98,912066,10.3216077234257,10.8972358464629,10.073492153151,10.8972358464629,918993.111748661,0.0,1.0
2008-10-16,9.86,10.34,9.27,10.34,2362438,9.7856780916324,10.2620599865597,9.20012534578421,10.2620599865597,2380380.64014369,0.0,1.0
2008-10-17,9.14,9.66,9.1,9.23,1623194,9.07110524924139,9.58718563541267,9.03140675799745,9.16042685454027,1635522.1058912,0.0,1.0
2008-10-20,9.37,9.49,9.15,9.2,958307,9.29937157389407,9.41846704762591,9.08102987205238,9.13065298610731,965585.310646958,0.0,1.0
2008-10-21,9.21,9.34,9.02,9.12,991504,9.1405776089183,9.26959770546111,8.95200977550956,9.05125600361942,999034.440787452,0.0,1.0
2008-10-22,8.6,9.12,8.27,8.88,2068538,8.53517561744814,9.05125600361942,8.20766306468559,8.81306505615575,2084248.47915651,0.0,1.0
2008-10-23,8.18,8.6,8.0,8.21,2026813,8.11834145938672,8.53517561744814,7.93969824878896,8.14811532781968,2042206.57913204,0.0,1.0
2008-10-24,8.72,8.88,7.76,8.0,1780475,8.65427109117997,8.81306505615575,7.70150730132529,7.93969824878896,1793997.6499954,0.0,1.0
2008-10-27,8.46,8.7,8.26,8.32,890537,8.39623089809433,8.634421845558,8.19773844187461,8.25728617874052,897300.599690506,0.0,1.0
2008-10-28,8.8,8.83,8.4,8.5,525145,8.73366807366786,8.76344194210082,8.33668316122841,8.43592938933828,529133.459277347,0.0,1.0
2008-10-29,9.36,9.59,8.96,8.99,982929,9.29937157389407,9.52788177282523,8.90196253227467,8.93176821039612,989337.329613495,0.01,1.0
2008-10-30,9.05,9.68,9.05,9.68,618836,8.99137956663903,9.6172988071896,8.99137956663903,9.6172988071896,622870.579369107,0.0,1.0
2008-10-31,8.76,9.08,8.75,8.92,610403,8.70325801146497,9.02118524476049,8.69332278542448,8.86222162811273,614382.59936177,0.0,1.0
2008-11-03,8.85,9.09,8.75,8.75,355823,8.79267504582933,9.03112047080097,8.69332278542448,8.69332278542448,358142.832936115,0.0,1.0
2008-11-04,9.45,9.56,9.08,9.08,639336,9.38878860825844,9.49807609470378,9.02118524476049,9.02118524476049,643504.231705212,0.0,1.0
2008-11-05,9.36,9.6,9.2202,9.44,480027,9.29937157389407,9.53781699886572,9.16047711384809,9.37885338221795,483156.596582639,0.0,1.0
2008-11-06,9.2,9.7,9.08,9.57,504553,9.14040795724631,9.63716925927057,9.02118524476049,9.50801132074426,507842.496933631,0.0,1.0
2008-11-07,9.27,9.414,9.18,9.25,710211,9.20995453952971,9.35302179451269,9.12053750516534,9.19008408744874,714841.310208702,0.0,1.0
2008-11-10,9.45,9.71,9.321,9.68,505146,9.38878860825844,9.64710448531105,9.26062419233618,9.6172988071896,508439.363071939,0.0,1.0
2008-11-11,9.14,9.35,9.0,9.25,406829,9.0807966010034,9.28943634785359,8.94170343643661,9.19008408744874,409481.3729876,0.0,1.0
2008-11-12,8.57,8.95,8.51,8.87,649555,8.51448871669575,8.89202730623418,8.45487736045284,8.8125454979103,653789.855764855,0.0,1.0
2008-11-13,8.85,8.93,8.01,8.8,1090868,8.79267504582933,8.87215685415321,7.95811605842858,8.74299891562691,1097980.05154066,0.0,1.0
2008-11-14,9.05,9.24,8.61,8.81,793321,8.99137956663903,9.18014886140825,8.55422962085769,8.75293414166739,798493.156338156,0.0,1.0
2008-11-17,8.71,9.01,8.7,8.72,424164,8.65358188126254,8.95163866247709,8.64364665522205,8.66351710730303,426929.390706936,0.0,1.0
2008-11-18,8.46,8.84,8.38,8.72,539235,8.40520123025041,8.78273981978885,8.32571942192653,8.66351710730303,542750.610607819,0.0,1.0
2008-11-19,8.6,8.9,8.43,8.48,811779,8.5442943948172,8.84235117603176,8.37539555212896,8.42507168233138,817071.495597661,0.0,1.0
2008-11-20,8.58,8.77,8.25,8.55,837217,8.52442394273623,8.71319323750545,8.19656148340023,8.49461826461478,842675.341847704,0.0,1.0
2008-11-21,9.43,9.63,8.85,9.0,1219386,9.36891815617747,9.56762267698717,8.79267504582933,8.94170343643661,1227335.94085441,0.0,1.0
2008-11-24,10.02,10.27,9.76,9.94,1283782,9.95509649256609,10.2034771435782,9.69678061551348,9.87561468424221,1292151.77870006,0.0,1.0
2008-11-25,10.01,10.19,9.7,10.03,852659,9.94516126652561,10.1239953352543,9.63716925927057,9.96503171860657,858218.017914735,0.0,1.0
2008-11-26,9.97,10.13,9.76,10.04,871466,9.90542036236367,10.0643839790114,9.69678061551348,9.97496694464706,877147.632523766,0.0,1.0
2008-11-28,9.9968,10.19,9.92,9.92,377932,9.93204676815217,10.1239953352543,9.85574423216124,9.85574423216124,380395.975350699,0.0,1.0
2008-12-01,9.19,9.7,8.7,9.7,1363101,9.13047273120583,9.63716925927057,8.64364665522205,9.63716925927057,1371987.90892677,0.0,1.0
2008-12-02,9.35,9.62,9.19,9.62,938951,9.28943634785359,9.55768745094669,9.13047273120583,9.55768745094669,945072.609494602,0.0,1.0
2008-12-03,9.45,9.48,9.0,9.15,843155,9.38878860825844,9.41859428637989,8.94170343643661,9.09073182704389,848652.055387791,0.0,1.0
2008-12-04,9.294,9.48,9.1948,9.35,428774,9.23379908202687,9.41859428637989,9.13524163970526,9.28943634785359,431569.446183495,0.0,1.0
2008-12-05,9.28,9.32,8.95,9.22,903654,9.21988976557019,9.25963066973213,8.89202730623418,9.16027840932728,909545.486250332,0.0,1.0
2008-12-08,9.35,9.55,9.18,9.5,811100,9.28943634785359,9.48814086866329,9.12053750516534,9.43846473846087,816388.068771503,0.0,1.0
2008-12-09,9.26,9.37,9.09,9.21,792987,9.20001931348922,9.30930679993456,9.03112047080097,9.1503431832868,798156.978783021,0.0,1.0
2008-12-10,9.83,9.94,9.4,9.6,1116937,9.76632719779687,9.87561468424221,9.33911247805601,9.53781699886572,1124219.01167481,0.0,1.0
2008-12-11,10.06,10.189,9.94,10.1,957844,9.99483739672803,10.1230018126503,9.87561468424221,10.03457830089,964088.784791483,0.0,1.0
2008-12-12,9.97,10.2,9.8,9.86,590749,9.90542036236367,10.1339305612948,9.73652151967542,9.79613287591833,594600.462629388,0.0,1.0
2008-12-15,10.22,10.49,10.1,10.19,1054051,10.1538010133758,10.4220521164689,10.03457830089,10.1239953352543,1060923.01846464,0.0,1.0
2008-12-16,10.68,10.73,10.15,10.25,1067393,10.6108214112381,10.6604975414405,10.0842544310924,10.1836066914972,1074352.00331676,0.0,1.0
2008-12-17,10.98,11.04,10.65,10.8,1377572,10.9088781924527,10.9684895486956,10.5810157331167,10.7300441237239,1386553.25443681,0.0,1.0
2008-12-18,10.75,10.98,10.5,10.93,1088819,10.6803679935215,10.9088781924527,10.4319873425094,10.8592020622502,1095917.69282668,0.0,1.0
2008-12-19,10.44,10.6476,10.33,10.3888,829051,10.3723759862665,10.5786312788669,10.2630884998211,10.3215076289392,834456.102580547,0.0,1.0
2008-12-22,10.45,10.63,10.41,10.54,519029,10.382311212307,10.5611452810357,10.342570308145,10.4717282466713,522412.875041798,0.0,1.0
2008-12-23,10.29,10.5,10.1,10.4,587737,10.2233475956592,10.4319873425094,10.03457830089,10.3326350821045,591568.825515419,0.0,1.0
2008-12-24,10.4,10.44,10.2501,10.29,292984,10.3326350821045,10.3723759862665,10.1837060437577,10.2233475956592,294894.14614838,0.0,1.0
2008-12-26,11.01,11.06,10.3,10.4,409699,10.9386838705741,10.9883600007765,10.2332828216997,10.3326350821045,412370.084314655,0.0,1.0
2008-12-29,11.18,11.23,10.87,10.87,1318893,11.1075827132624,11.1572588434648,10.7995907060073,10.7995907060073,1327491.68929386,0.0,1.0
2008-12-30,10.92,11.14,10.82,11.08,860734,10.8492668362098,11.0678418091004,10.7499145758049,11.0082304528575,866345.663895905,0.0,1.0
2008-12-31,11.22,11.23,10.73,10.75,745242,11.1473236174243,11.1572588434648,10.6604975414405,10.6803679935215,750100.699232417,0.0,1.0
2009-01-02,10.9199,11.3,10.79,11.19,834422,10.8491674839493,11.2268054257482,10.7201088976834,11.1175179393029,839862.119492613,0.0,1.0
2009-01-05,10.51,10.71,10.3,10.64,879070,10.4419225685499,10.6406270893596,10.2332828216997,10.5710805070762,884801.20776102,0.0,1.0
2009-01-06,10.7,10.78,10.4,10.4,775313,10.6306918633191,10.710173671643,10.3326350821045,10.3326350821045,780367.750910417,0.0,1.0
2009-01-07,10.21,10.78,10.149,10.78,718465,10.1438657873353,10.710173671643,10.0832609084883,10.710173671643,723149.123202957,0.0,1.0
2009-01-08,10.318,10.53,10.22,10.53,879142,10.2511662285725,10.4617930206308,10.1538010133758,10.4617930206308,884873.67717411,0.0,1.0
2009-01-09,10.27,10.59,10.13,10.21,1017500,10.2034771435782,10.5214043768737,10.0643839790114,10.1438657873353,1024133.71960918,0.0,1.0
2009-01-12,10.0,10.14,9.87,10.14,781859,9.93522604048512,10.0743192050519,9.80606810195881,10.0743192050519,786956.428383207,0.0,1.0
2009-01-13,10.09,10.1198,9.99,10.06,488079,10.0246430748495,10.0542500484501,9.92529081444464,9.99483739672803,491261.09261241,0.0,1.0
2009-01-14,9.93,10.11,9.882,9.99,595759,9.86567945820173,10.0445135269305,9.8179903732074,9.92529081444464,599643.125956407,0.0,1.0
2009-01-15,10.05,10.24,9.9,9.95,792964,9.98490217068755,10.1736714654568,9.83587378008027,9.88554991028269,798133.828831619,0.0,1.0
2009-01-16,10.29,10.45,10.27,10.39,769208,10.2233475956592,10.382311212307,10.2034771435782,10.322699856064,774222.948592763,0.0,1.0
2009-01-20,10.47,10.54,10.27,10.38,1045105,10.4021816643879,10.4717282466713,10.2034771435782,10.3127646300236,1051918.69388909,0.0,1.0
2009-01-21,10.49,10.59,10.32,10.5,678097,10.4220521164689,10.5214043768737,10.2531532737806,10.4319873425094,682517.938934472,0.0,1.0
2009-01-22,10.59,10.68,10.474,10.49,545176,10.5214043768737,10.6108214112381,10.4061557548041,10.4220521164689,548730.343706787,0.0,1.0
2009-01-23,11.08,11.2,10.82,10.93,1409596,11.0082304528575,11.1274531653433,10.7499145758049,10.8592020622502,1418786.03894469,0.0,1.0
2009-01-26,11.02,11.6,11.0,11.14,1434242,10.9486190966146,11.5248622069627,10.9287486445336,11.0678418091004,1443592.72165082,0.0,1.0
2009-01-27,10.5,10.67,10.3,10.4,3325427,10.4319873425094,10.6008861851976,10.2332828216997,10.3326350821045,3347107.54083419,0.0,1.0
2009-01-28,10.57,10.68,10.42,10.62,1032778,10.5015339247928,10.6108214112381,10.3525055341855,10.5512100549952,1039511.32645752,0.0,1.0
2009-01-29,10.84,10.85,10.4,10.48,1089215,10.7697850278859,10.7797202539264,10.3326350821045,10.4121168904284,1096316.27459863,0.0,1.0
2009-01-30,11.15,11.18,10.89,11.09,1267026,11.0777770351409,11.1075827132624,10.8194611580883,11.018165678898,1275286.53584427,0.0,1.0
2009-02-02,10.9001,11.15,10.8,11.05,1106990,10.8294957363892,11.0777770351409,10.7300441237239,10.9784247747361,1114207.16095348,0.0,1.0
2009-02-03,10.97,11.11,10.8,11.11,740651,10.8989429664122,11.038036130979,10.7300441237239,11.038036130979,745479.767628753,0.0,1.0
2009-02-04,11.17,11.2,10.93,11.07,735359,11.0976474872219,11.1274531653433,10.8592020622502,10.998295226817,740153.265767159,0.0,1.0
2009-02-05,11.3,11.43,11.26,11.26,1018557,11.2268054257482,11.3559633642745,11.1870645215862,11.1870645215862,1025197.61085402,0.0,1.0
2009-02-06,11.24,11.42,11.15,11.37,786694,11.1671940695053,11.346028138234,11.0777770351409,11.2963520080316,791822.950775648,0.0,1.0
2009-02-09,11.1584,11.2,10.99,11.01,722827,11.0861226250149,11.1274531653433,10.9188134184931,10.9386838705741,727539.561812231,0.0,1.0
2009-02-10,11.4,11.42,11.23,11.35,1040138,11.326157686153,11.346028138234,11.1572588434648,11.2764815559506,1046919.310906,0.0,1.0
2009-02-11,11.66,11.84,11.415,11.47,1712484,11.5844735632057,11.7633076319344,11.3410605252138,11.3957042684364,1723648.75547046,0.0,1.0
2009-02-12,11.8501,11.86,11.54,11.65,1571773,11.7733422102353,11.7831780840154,11.4652508507198,11.5745383371652,1582020.37235506,0.0,1.0
2009-02-13,11.92,11.96,11.63,11.85,1320026,11.8427894402583,11.8825303444202,11.5546678850842,11.7732428579749,1328632.07603029,0.0,1.0
2009-02-17,12.12,12.43,12.06,12.19,2208273,12.041493961068,12.349485968323,11.9818826048251,12.1110405433514,2222670.1144005,0.0,1.0
2009-02-18,12.4108,12.46,11.8,12.16,3721212,12.3304103343253,12.3792916464445,11.7235667277724,12.0812348652299,3745472.91107057,0.0,1.0
2009-02-19,12.02,12.4,11.88,12.37,2183878,11.9421417006631,12.3196802902015,11.8030485360963,12.2898746120801,2198116.06812055,0.0,1.0
2009-02-20,12.31,12.73,12.27,12.34,2651793,12.2302632558372,12.6475427495376,12.1905223516752,12.2600689339586,2669081.69899123,0.0,1.0
2009-02-23,12.6,12.62,12.01,12.14,2238729,12.5183848110113,12.5382552630922,11.9322064746226,12.0613644131489,2253324.67613457,0.0,1.0
2009-02-24,12.1,12.6,11.72,12.56,2514236,12.021623508987,12.5183848110113,11.6440849194486,12.4786439068493,2530627.87877671,0.0,1.0
2009-02-25,11.96,12.34,11.85,12.02,2578403,11.8825303444202,12.2600689339586,11.7732428579749,11.9421417006631,2595213.22362798,0.0,1.0
2009-02-26,11.8,11.89,11.42,11.87,1969134,11.7235667277724,11.8129837621368,11.346028138234,11.7931133100558,1981972.01752227,0.0,1.0
2009-02-27,11.77,12.2,11.52,12.05,1785856,11.693761049651,12.1209757693918,11.4453803986389,11.9719473787846,1797499.11348046,0.0,1.0
2009-03-02,11.51,12.0,11.42,12.0,1876855,11.4354451725984,11.9222712485821,11.346028138234,11.9222712485821,1889091.39294062,0.0,1.0
2009-03-03,11.31,11.49,11.12,11.41,1763695,11.2367406517887,11.4155747205174,11.0479713570195,11.3360929121935,1775193.63204531,0.0,1.0
2009-03-04,11.2,11.47,11.1,11.44,1210836,11.1274531653433,11.3957042684364,11.0281009049385,11.365898590315,1218730.19805081,0.0,1.0
2009-03-05,11.87,11.92,11.22,11.31,1715439,11.7931133100558,11.8427894402583,11.1473236174243,11.2367406517887,1726623.02096575,0.0,1.0
2009-03-06,11.97,12.04,11.85,12.0,1650296,11.8924655704607,11.9620121527441,11.7732428579749,11.9222712485821,1661055.31295936,0.0,1.0
2009-03-09,11.68,12.08,11.52,11.93,919526,11.6043440152866,12.001753056906,11.4453803986389,11.8527246662987,925520.965756611,0.0,1.0
2009-03-10,11.39,11.65,11.26,11.65,1206485,11.3162224601126,11.5745383371652,11.1870645215862,11.5745383371652,1214350.83115742,0.0,1.0
2009-03-11,11.55,11.67,11.25,11.4,1142960,11.4751860767603,11.5944087892461,11.1771292955458,11.326157686153,1150411.67190615,0.0,1.0
2009-03-12,11.8,11.87,11.62,11.62,865756,11.7235667277724,11.7931133100558,11.5447326590437,11.5447326590437,871400.405458445,0.0,1.0
2009-03-13,11.93,12.07,11.82,12.06,779214,11.8527246662987,11.9918178308655,11.7434371798534,11.9818826048251,784294.183972039,0.0,1.0
2009-03-16,11.71,11.83,11.56,11.74,710277,11.6341496934081,11.7533724058939,11.4851213028008,11.6639553715295,714907.740504027,0.0,1.0
2009-03-17,11.54,11.74,11.46,11.7,842584,11.4652508507198,11.6639553715295,11.3857690423959,11.6242144673676,848077.332681261,0.0,1.0
2009-03-18,12.09,12.17,11.13,11.4,2130822,12.0116882829465,12.0911700912704,11.0579065830599,11.326157686153,2144714.16283545,0.0,1.0
2009-03-19,12.44,12.5,12.13,12.35,1724256,12.3594211943635,12.4190325506064,12.0514291871085,12.2700041599991,1735497.50450953,0.0,1.0
2009-03-20,12.56,12.58,12.3,12.41,1201120,12.4786439068493,12.4985143589303,12.2203280297967,12.329615516242,1208950.85336312,0.0,1.0
2009-03-23,12.49,12.68,12.42,12.54,2675759,12.4090973245659,12.5978666193351,12.3395507422825,12.4587734547683,2693203.94835159,0.0,1.0
2009-03-24,12.08,12.25,11.97,12.19,1282404,12.001753056906,12.1706518995943,11.8924655704607,12.1110405433514,1290764.79465523,0.0,1.0
2009-03-25,12.37,12.38,11.97,12.14,1206085,12.2898746120801,12.2998098381206,11.8924655704607,12.0613644131489,1213948.22330696,0.0,1.0
2009-03-26,12.13,12.53,12.07,12.48,1140167,12.0514291871085,12.4488382287279,11.9918178308655,12.3991620985254,1147600.4625903,0.0,1.0
2009-03-27,12.04,12.15,11.95,12.08,980885,11.9620121527441,12.0712996391894,11.8725951183797,12.001753056906,987280.003497639,0.0,1.0
2009-03-30,11.9,12.22,11.84,11.95,998465,11.8229189881773,12.1408462214728,11.7633076319344,11.8725951183797,1004974.61852538,0.0,1.0
2009-03-31,11.92,12.11,11.7906,12.11,916331,11.8427894402583,12.0315587350275,11.7142276152944,12.0315587350275,922305.135551052,0.0,1.0
2009-04-01,12.03,12.078,11.95,12.05,746076,11.9520769267036,11.9997660116979,11.8725951183797,11.9719473787846,750940.136600627,0.0,1.0
2009-04-02,11.88,12.0,11.7,11.85,1251215,11.8030485360963,11.9222712485821,11.6242144673676,11.7732428579749,1259372.45403519,0.0,1.0
2009-04-03,11.65,11.87,11.57,11.87,1815657,11.5745383371652,11.7931133100558,11.4950565288413,11.7931133100558,1827494.4048594,0.0,1.0
2009-04-06,11.25,11.47,11.2,11.41,1372146,11.1771292955458,11.3957042684364,11.1274531653433,11.3360929121935,1381091.87894531,0.0,1.0
2009-04-07,11.41,11.53,11.28,11.34,912485,11.3360929121935,11.4553156246793,11.2069349736672,11.2665463299101,918434.061068878,0.0,1.0
2009-04-08,10.94,11.09,10.45,10.56,7493919,10.8691372882907,11.018165678898,10.382311212307,10.4915986987523,7542776.55028984,0.0,1.0
2009-04-09,11.0,11.04,10.83,10.87,1836510,10.9287486445336,10.9684895486956,10.7598498018454,10.7995907060073,1848483.35862355,0.0,1.0
2009-04-13,11.07,11.21,11.01,11.05,1638043,10.998295226817,11.1373883913838,10.9386838705741,10.9784247747361,1648722.42798013,0.0,1.0
2009-04-14,10.97,11.06,10.91,11.0,881805,10.8989429664122,10.9883600007765,10.8393316101693,10.9287486445336,887554.038938546,0.0,1.0
2009-04-15,11.0,11.14,10.9,10.97,1272563,10.9287486445336,11.0678418091004,10.8293963841288,10.8989429664122,1280859.63501427,0.0,1.0
2009-04-16,10.64,10.95,10.58,10.94,1394828,10.5710805070762,10.8790725143312,10.5114691508333,10.8691372882907,1403921.75710568,0.0,1.0
2009-04-17,10.62,10.63,10.45,10.56,1140111,10.5512100549952,10.5611452810357,10.382311212307,10.4915986987523,1147544.09749124,0.0,1.0
2009-04-20,10.9,10.94,10.6,10.6,1339833,10.8293963841288,10.8691372882907,10.5313396029142,10.5313396029142,1348568.21026548,0.0,1.0
2009-04-21,10.82,11.03,10.7,10.99,720125,10.7499145758049,10.9585543226551,10.6306918633191,10.9188134184931,724819.945782369,0.0,1.0
2009-04-22,11.05,11.06,10.84,10.88,823489,10.9784247747361,10.9883600007765,10.7697850278859,10.8095259320478,828857.840419892,0.0,1.0
2009-04-23,11.32,11.36,10.96,11.1,896463,11.2466758778292,11.2864167819911,10.8890077403717,11.0281009049385,902307.603618673,0.0,1.0
2009-04-24,11.44,11.57,11.39,11.46,1401424,11.365898590315,11.4950565288413,11.3162224601126,11.3857690423959,1410560.76055977,0.0,1.0
2009-04-27,11.41,11.59,11.4,11.44,667623,11.3360929121935,11.5149269809223,11.326157686153,11.365898590315,671975.652370162,0.0,1.0
2009-04-28,11.25,11.25,11.11,11.11,591773,11.1771292955458,11.1771292955458,11.038036130979,11.038036130979,595631.138726566,0.0,1.0
2009-04-29,11.33,11.45,11.14,11.27,888084,11.2566111038696,11.3758338163555,11.0678418091004,11.1969997476267,893873.975671156,0.0,1.0
2009-04-30,11.2,11.29,11.06,11.2,685112,11.1274531653433,11.2168701997077,10.9883600007765,11.1274531653433,689578.674111927,0.0,1.0
2009-05-01,11.242,11.38,11.05,11.07,649061,11.1691811147134,11.3062872340721,10.9784247747361,10.998295226817,653292.635069535,0.0,1.0
2009-05-04,11.52,11.55,11.24,11.3,665458,11.4453803986389,11.4751860767603,11.1671940695053,11.2268054257482,669796.537379541,0.0,1.0
2009-05-05,11.66,11.85,11.5994,11.72,858444,11.5844735632057,11.7732428579749,11.5242660934003,11.6440849194486,864040.733952018,0.0,1.0
2009-05-06,11.41,11.85,11.41,11.72,1154916,11.3360929121935,11.7732428579749,11.3360929121935,11.6440849194486,1162445.62055642,0.0,1.0
2009-05-07,11.41,11.77,11.41,11.56,1228562,11.3360929121935,11.693761049651,11.3360929121935,11.4851213028008,1236571.76494397,0.0,1.0
2009-05-08,11.65,11.77,11.48,11.62,757526,11.5745383371652,11.693761049651,11.4056394944769,11.5447326590437,762464.786320059,0.0,1.0
2009-05-11,11.52,11.65,11.47,11.59,580575,11.4453803986389,11.5745383371652,11.3957042684364,11.5149269809223,584360.131952921,0.0,1.0
2009-05-12,11.5999,11.68,11.51,11.67,753349,11.5247628547023,11.6043440152866,11.4354451725984,11.5944087892461,758260.553841629,0.0,1.0
2009-05-13,11.26,11.68,11.24,11.35,1080740,11.1870645215862,11.6043440152866,11.1671940695053,11.2764815559506,1087786.02076701,0.0,1.0
2009-05-14,11.44,11.45,11.26,11.26,579626,11.365898590315,11.3758338163555,11.1870645215862,11.1870645215862,583404.944827704,0.0,1.0
2009-05-15,11.5,11.6,11.36,11.36,855233,11.4255099465579,11.5248622069627,11.2864167819911,11.2864167819911,860808.799432448,0.0,1.0
2009-05-18,11.42,11.51,11.3,11.47,496941,11.346028138234,11.4354451725984,11.2268054257482,11.3957042684364,500180.869539366,0.0,1.0
2009-05-19,11.6,11.7,11.43,11.48,758106,11.5248622069627,11.6242144673676,11.3559633642745,11.4056394944769,763048.567703232,0.0,1.0
2009-05-20,11.81,11.83,11.67,11.77,897506,11.7335019538129,11.7533724058939,11.5944087892461,11.693761049651,903357.403588755,0.0,1.0
2009-05-21,12.19,12.22,11.72,11.84,1291156,12.1110405433514,12.1408462214728,11.6440849194486,11.7633076319344,1299573.8544233,0.0,1.0
2009-05-22,12.32,12.42,12.1,12.29,1304392,12.2401984818777,12.3395507422825,12.021623508987,12.2103928037562,1312896.14819504,0.0,1.0
2009-05-26,12.15,12.29,12.06,12.21,869574,12.0712996391894,12.2103928037562,11.9818826048251,12.1309109954323,875243.297391089,0.0,1.0
2009-05-27,12.09,12.24,12.07,12.12,923723,12.0116882829465,12.1607166735538,11.9918178308655,12.041493961068,929745.328627568,0.0,1.0
2009-05-28,12.2891,12.47,12.21,12.21,1261473,12.2094986334126,12.3892268724849,12.1309109954323,12.1309109954323,1269697.33236024,0.0,1.0
2009-05-29,12.65,12.84,12.32,12.84,1346882,12.5680609412137,12.7568302359829,12.2401984818777,12.7568302359829,1355663.16711022,0.0,1.0
2009-06-01,12.41,12.79,12.4,12.64,1296485,12.329615516242,12.7071541057805,12.3196802902015,12.5581257151732,1304937.59751107,0.0,1.0
2009-06-02,12.5,12.56,12.43,12.5,1611111,12.4190325506064,12.4786439068493,12.349485968323,12.4190325506064,1621614.84140861,0.0,1.0
2009-06-03,12.04,12.47,12.01,12.35,1402714,11.9620121527441,12.3892268724849,11.9322064746226,12.2700041599991,1411859.17087751,0.0,1.0
2009-06-04,12.37,12.49,12.07,12.17,1095566,12.2898746120801,12.4090973245659,11.9918178308655,12.0911700912704,1102708.68074432,0.0,1.0
2009-06-05,12.05,12.23,12.02,12.17,1082744,11.9719473787846,12.1507814475133,11.9421417006631,12.0911700912704,1089803.08609781,0.0,1.0
2009-06-08,11.99,11.99,11.71,11.8,973863,11.9123360225417,11.9123360225417,11.6341496934081,11.7235667277724,980212.222682801,0.0,1.0
2009-06-09,12.258,12.27,11.99,12.05,1018131,12.1786000804267,12.1905223516752,11.9123360225417,11.9719473787846,1024768.83349328,0.0,1.0
2009-06-10,12.66,12.69,12.38,12.43,3676411,12.5779961672542,12.6078018453756,12.2998098381206,12.349485968323,3700379.82529935,0.0,1.0
2009-06-11,12.62,12.81,12.43,12.48,1161648,12.5382552630922,12.7270245578614,12.349485968323,12.3991620985254,1169221.51067967,0.0,1.0
2009-06-12,12.11,12.48,12.1,12.13,971837,12.0315587350275,12.3991620985254,12.021623508987,12.0514291871085,978173.01392022,0.0,1.0
2009-06-15,12.08,12.16,11.85,12.1,1567946,12.001753056906,12.0812348652299,11.7732428579749,12.021623508987,1578168.42174579,0.0,1.0
2009-06-16,12.02,12.28,11.95,12.28,682690,11.9421417006631,12.2004575777157,11.8725951183797,12.2004575777157,687140.883577387,0.0,1.0
2009-06-17,12.06,12.15,11.85,12.15,601037,11.9818826048251,12.0712996391894,11.7732428579749,12.0712996391894,604955.536543233,0.0,1.0
2009-06-18,11.85,12.1,11.85,12.0,816166,11.7732428579749,12.021623508987,11.7732428579749,11.9222712485821,821487.097197585,0.0,1.0
2009-06-19,12.03,12.1,11.88,12.04,502389,11.9520769267036,12.021623508987,11.8030485360963,11.9620121527441,505664.38846264,0.0,1.0
2009-06-22,11.82,11.92,11.74,11.85,904711,11.7434371798534,11.8427894402583,11.6639553715295,11.7732428579749,910609.377495175,0.0,1.0
2009-06-23,11.76,11.87,11.6,11.81,748916,11.6838258236105,11.7931133100558,11.5248622069627,11.7335019538129,753798.652338897,0.0,1.0
2009-06-24,11.78,12.03,11.69,11.86,548694,11.7036962756915,11.9520769267036,11.6142792413271,11.7831780840154,552271.279751585,0.0,1.0
2009-06-25,11.92,11.94,11.78,11.85,476507,11.8427894402583,11.8626598923392,11.7036962756915,11.7732428579749,479613.647498584,0.0,1.0
2009-06-26,11.99,12.09,11.91,12.09,375165,11.9123360225417,12.0116882829465,11.8328542142178,12.0116882829465,377610.935545136,0.0,1.0
2009-06-29,11.82,12.02,11.82,11.96,376944,11.7434371798534,11.9421417006631,11.7434371798534,11.8825303444202,379401.533960062,0.0,1.0
2009-06-30,11.74,11.92,11.69,11.71,585340,11.6639553715295,11.8427894402583,11.6142792413271,11.6341496934081,589156.197971536,0.0,1.0
2009-07-01,11.88,11.95,11.81,11.87,365378,11.8030485360963,11.8725951183797,11.7335019538129,11.7931133100558,367760.127963993,0.0,1.0
2009-07-02,11.75,11.79,11.61,11.61,336406,11.67389059757,11.713631501732,11.5347974330032,11.5347974330032,338599.241355131,0.0,1.0
2009-07-06,11.47,11.7,11.45,11.7,740421,11.3957042684364,11.6242144673676,11.3758338163555,11.6242144673676,745248.268114742,0.0,1.0
2009-07-07,11.38,11.52,11.25,11.41,709823,11.3062872340721,11.4453803986389,11.1771292955458,11.3360929121935,714450.780593753,0.0,1.0
2009-07-08,11.2,11.32,11.03,11.32,844449,11.1274531653433,11.2466758778292,10.9585543226551,11.2466758778292,849954.491784033,0.0,1.0
2009-07-09,11.18,11.36,11.14,11.22,469946,11.1075827132624,11.2864167819911,11.0678418091004,11.1473236174243,473009.872231404,0.0,1.0
2009-07-10,11.07,11.1528,11.0,11.08,453566,10.998295226817,11.0805588984322,10.9287486445336,11.0082304528575,456523.080755045,0.0,1.0
2009-07-13,11.23,11.26,11.0,11.02,475733,11.1572588434648,11.1870645215862,10.9287486445336,10.9486190966146,478834.601307944,0.0,1.0
2009-07-14,11.43,11.43,11.31,11.38,596168,11.3559633642745,11.3559633642745,11.2367406517887,11.3062872340721,600054.792483503,0.0,1.0
2009-07-15,11.77,11.77,11.61,11.65,696357,11.693761049651,11.693761049651,11.5347974330032,11.5745383371652,700896.987307998,0.0,1.0
2009-07-16,11.69,11.76,11.6301,11.7,458386,11.6142792413271,11.6838258236105,11.5547672373446,11.6242144673676,461374.505353094,0.0,1.0
2009-07-17,11.6806,11.79,11.63,11.68,482388,11.604940128849,11.713631501732,11.5546678850842,11.6043440152866,485532.989419985,0.0,1.0
2009-07-20,11.94,12.0,11.83,11.91,756814,11.8626598923392,11.9222712485821,11.7533724058939,11.8328542142178,761748.144346244,0.0,1.0
2009-07-21,11.84,11.97,11.77,11.97,549093,11.7633076319344,11.8924655704607,11.693761049651,11.8924655704607,552672.88108242,0.0,1.0
2009-07-22,11.83,11.92,11.73,11.8,430497,11.7533724058939,11.8427894402583,11.654020145489,11.7235667277724,433303.679499354,0.0,1.0
2009-07-23,11.9,11.96,11.8,11.8,677850,11.8229189881773,11.8825303444202,11.7235667277724,11.7235667277724,682269.328586812,0.0,1.0
2009-07-24,11.93,12.0,11.9,11.97,396451,11.8527246662987,11.9222712485821,11.8229189881773,11.8924655704607,399035.712307401,0.0,1.0
2009-07-27,12.05,12.05,11.92,12.03,463654,11.9719473787846,11.9719473787846,11.8427894402583,11.9520769267036,466676.850743659,0.0,1.0
2009-07-28,11.78,11.99,11.74,11.88,945714,11.7036962756915,11.9123360225417,11.6639553715295,11.8030485360963,951879.701726263,0.0,1.0
2009-07-29,11.51,11.83,11.44,11.62,1097341,11.4354451725984,11.7533724058939,11.365898590315,11.5447326590437,1104495.25308074,0.0,1.0
2009-07-30,11.61,11.77,11.58,11.77,983318,11.5347974330032,11.693761049651,11.5049917548818,11.693761049651,989728.865748069,0.0,1.0
2009-07-31,11.97,11.97,11.62,11.69,1187077,11.8924655704607,11.8924655704607,11.5447326590437,11.6142792413271,1194816.29825308,0.0,1.0
2009-08-03,12.16,12.26,12.06,12.06,749745,12.0812348652299,12.1805871256348,11.9818826048251,11.9818826048251,754633.057108977,0.0,1.0
2009-08-04,12.22,12.35,12.08,12.14,858981,12.1408462214728,12.2700041599991,12.001753056906,12.0613644131489,864581.234991266,0.0,1.0
2009-08-05,12.29,12.35,12.17,12.23,805316,12.2103928037562,12.2700041599991,12.0911700912704,12.1507814475133,810566.359253844,0.0,1.0
2009-08-06,12.1,12.2,11.91,12.19,2850088,12.021623508987,12.1209757693918,11.8328542142178,12.1110405433514,2868669.50825895,0.0,1.0
2009-08-07,12.04,12.11,11.99,12.02,1096747,11.9620121527441,12.0315587350275,11.9123360225417,11.9421417006631,1103897.38042281,0.0,1.0
2009-08-10,11.83,11.96,11.79,11.96,991791,11.7533724058939,11.8825303444202,11.713631501732,11.8825303444202,998257.106540449,0.0,1.0
2009-08-11,11.88,11.9,11.7,11.7,1099759,11.8030485360963,11.8229189881773,11.6242144673676,11.6242144673676,1106929.01753678,0.0,1.0
2009-08-12,11.84,11.98,11.81,11.86,1562341,11.7633076319344,11.9024007965012,11.7335019538129,11.7831780840154,1572526.8792412,0.0,1.0
2009-08-13,11.99,12.03,11.91,11.97,1358891,11.9123360225417,11.9520769267036,11.8328542142178,11.8924655704607,1367750.46130067,0.0,1.0
2009-08-14,12.01,12.05,11.96,12.01,1697158,11.9322064746226,11.9719473787846,11.8825303444202,11.9322064746226,1708222.83568008,0.0,1.0
2009-08-17,11.72,11.86,11.6,11.63,1098177,11.6440849194486,11.7831780840154,11.5248622069627,11.5546678850842,1105336.7034882,0.0,1.0
2009-08-18,11.87,11.9,11.62,11.62,763218,11.7931133100558,11.8229189881773,11.5447326590437,11.5447326590437,768193.896032119,0.0,1.0
2009-08-19,11.92,12.0,11.69,11.69,1058573,11.8427894402583,11.9222712485821,11.6142792413271,11.6142792413271,1065474.5002141,0.0,1.0
2009-08-20,11.94,12.01,11.85,11.85,744409,11.8626598923392,11.9322064746226,11.7732428579749,11.7732428579749,749262.268383834,0.0,1.0
2009-08-21,12.15,12.18,12.06,12.1,775068,12.0712996391894,12.1011053173109,11.9818826048251,12.021623508987,780121.153602013,0.0,1.0
2009-08-24,11.95,12.2,11.95,12.11,691113,11.8725951183797,12.1209757693918,11.8725951183797,12.0315587350275,695618.798388461,0.0,1.0
2009-08-25,12.02,12.15,11.97,12.1,696270,11.9421417006631,12.0712996391894,11.8924655704607,12.021623508987,700809.420100525,0.0,1.0
2009-08-26,12.11,12.12,11.98,12.09,413901,12.0315587350275,12.041493961068,11.9024007965012,12.0116882829465,416599.479783743,0.0,1.0
2009-08-27,12.11,12.15,12.0,12.05,437673,12.0315587350275,12.0712996391894,11.9222712485821,11.9719473787846,440526.464336617,0.0,1.0
2009-08-28,12.19,12.29,12.13,12.22,724068,12.1110405433514,12.2103928037562,12.0514291871085,12.1408462214728,728788.652668282,0.0,1.0
2009-08-31,12.19,12.21,11.99,11.99,519910,12.1110405433514,12.1309109954323,11.9123360225417,11.9123360225417,523299.618832439,0.0,1.0
2009-09-01,12.23,12.28,12.05,12.17,680474,12.1507814475133,12.2004575777157,11.9719473787846,12.0911700912704,684910.436085834,0.0,1.0
2009-09-02,12.68,12.7435,12.23,12.23,1714475,12.5978666193351,12.6609553046922,12.1507814475133,12.1507814475133,1725652.73604614,0.0,1.0
2009-09-03,12.8,13.09,12.65,12.75,2202378,12.717089331821,13.005210886995,12.5680609412137,12.6674132016185,2216736.68120434,0.0,1.0
2009-09-04,12.93,12.94,12.68,12.76,942059,12.8462472703473,12.8561824963877,12.5978666193351,12.677348427659,948200.872492678,0.0,1.0
2009-09-08,13.07,13.24,13.0,13.23,1226752,12.9853404349141,13.1542392776023,12.9157938526307,13.1443040515618,1234749.96442063,0.0,1.0
2009-09-09,13.04,13.15,12.85,13.06,1016333,12.9555347567926,13.0648222432379,12.7667654620234,12.9754052088736,1022959.11120546,0.0,1.0
2009-09-10,13.17,13.19,12.92,12.98,718228,13.0846926953189,13.1045631473999,12.8363120443068,12.8959234005497,722910.578051559,0.0,1.0
2009-09-11,13.199,13.41,13.05,13.23,1782305,13.1135048508363,13.3231381202905,12.9654699828331,13.1443040515618,1793924.962288,0.0,1.0
2009-09-14,13.1,13.37,13.02,13.05,814633,13.0151461130355,13.2833972161286,12.9356643047116,12.9654699828331,819944.102610698,0.0,1.0
2009-09-15,13.36,13.38,12.94,13.1,730558,13.2734619900881,13.2933324421691,12.8561824963877,13.0151461130355,735320.965042008,0.0,1.0
2009-09-16,13.46,13.53,13.4,13.51,1017191,13.372814250493,13.4423608327764,13.3132028942501,13.4224903806954,1023822.7050447,0.0,1.0
2009-09-17,13.29,13.56,13.18,13.48,912375,13.2039154078047,13.4721665108978,13.0946279213594,13.3926847025739,918323.343910001,0.0,1.0
2009-09-18,13.2,13.37,13.01,13.3,739458,13.1144983734404,13.2833972161286,12.9257290786711,13.2138506338452,744278.989714754,0.0,1.0
2009-09-21,12.99,13.01,12.75,12.95,1043209,12.9058586265902,12.9257290786711,12.6674132016185,12.8661177224282,1050010.33267791,0.0,1.0
2009-09-22,13.31,13.31,13.1,13.1,578174,13.2237858598857,13.2237858598857,13.0151461130355,13.0151461130355,581943.478330533,0.0,1.0
2009-09-23,13.0,13.25,12.98,13.25,787301,12.9157938526307,13.1641745036428,12.8959234005497,13.1641745036428,792433.908188721,0.0,1.0
2009-09-24,12.68,13.1,12.56,13.06,1155260,12.5978666193351,13.0151461130355,12.4786439068493,12.9754052088736,1162791.86330782,0.0,1.0
2009-09-25,12.68,12.71,12.43,12.66,769374,12.5978666193351,12.6276722974566,12.349485968323,12.5779961672542,774390.030850707,0.0,1.0
2009-09-28,12.99,13.06,12.59,12.7,1657642,12.9058586265902,12.9754052088736,12.5084495849708,12.6177370714161,1668449.20613307,0.0,1.0
2009-09-29,12.96,13.06,12.91,13.0,589769,12.8760529484687,12.9754052088736,12.8263768182663,12.9157938526307,593614.073395761,0.0,1.0
2009-09-30,13.25,13.25,13.0,13.14,798476,13.1641745036428,13.1641745036428,12.9157938526307,13.0548870171974,803681.765010966,0.0,1.0
2009-10-01,12.96,13.22,12.83,13.13,651088,12.8760529484687,13.1343688255213,12.7468950099424,13.044951791157,655332.850351746,0.0,1.0
2009-10-02,12.66,12.99,12.59,12.76,1434950,12.5779961672542,12.9058586265902,12.5084495849708,12.677348427659,1444305.33754613,0.0,1.0
2009-10-05,12.98,13.09,12.67,12.75,939024,12.8959234005497,13.005210886995,12.5879313932946,12.6674132016185,945146.085427311,0.0,1.0
2009-10-06,13.62,13.68,13.27,13.27,1695274,13.5317778671407,13.5913892233836,13.1840449557238,13.1840449557238,1706326.55270441,0.0,1.0
2009-10-07,13.57,13.7,13.5,13.6,984469,13.4821017369383,13.6112596754646,13.4125551546549,13.5119074150598,990887.369837768,0.0,1.0
2009-10-08,13.6394,13.87,13.58,13.7,1556395,13.5510522056593,13.7801585181529,13.4920369629788,13.6112596754646,1566542.1135441,0.0,1.0
2009-10-09,13.65,13.71,13.37,13.71,915972,13.5615835452622,13.6211949015051,13.2833972161286,13.6211949015051,921943.795005266,0.0,1.0
2009-10-12,13.78,13.88,13.6908,13.78,747577,13.6907414837885,13.7900937441933,13.6021192675074,13.6907414837885,752450.92255948,0.0,1.0
2009-10-13,13.91,14.01,13.76,13.85,1177778,13.8198994223148,13.9192516827197,13.6708710317075,13.7602880660719,1185456.67224949,0.0,1.0
2009-10-14,13.93,14.05,13.9,13.98,734091,13.8397698743958,13.9589925868816,13.8099641962743,13.8894460045982,738876.998881199,0.0,1.0
2009-10-15,13.51,13.85,13.48,13.83,1279834,13.4224903806954,13.7602880660719,13.3926847025739,13.7404176139909,1288178.03921601,0.0,1.0
2009-10-16,13.69,13.71,13.4,13.4,860310,13.6013244494241,13.6211949015051,13.3132028942501,13.3132028942501,865918.899574422,0.0,1.0
2009-10-19,13.93,13.94,13.56,13.63,601787,13.8397698743958,13.8497051004363,13.4721665108978,13.5417130931812,605710.426262848,0.0,1.0
2009-10-20,13.65,13.97,13.575,13.86,853019,13.5615835452622,13.8795107785577,13.4870693499586,13.7702232921124,858580.364980149,0.0,1.0
2009-10-21,13.872,13.96,13.58,13.58,962302,13.782145563361,13.8695755525172,13.4920369629788,13.4920369629788,968575.849284864,0.0,1.0
2009-10-22,13.86,13.87,13.68,13.71,712894,13.7702232921124,13.7801585181529,13.5913892233836,13.6211949015051,717541.802365666,0.0,1.0
2009-10-23,13.85,13.98,13.8199,13.9,1346916,13.7602880660719,13.8894460045982,13.73038303569,13.8099641962743,1355697.38877751,0.0,1.0
2009-10-26,13.371,13.9,13.3,13.78,1252172,13.2843907387327,13.8099641962743,13.2138506338452,13.6907414837885,1260335.69331741,0.0,1.0
2009-10-27,13.371,13.371,13.371,13.371,1049200,13.2843907387327,13.2843907387327,13.2843907387327,13.2843907387327,1056040.39175818,0.0,1.0
2009-10-28,13.13,13.27,13.09,13.2,1071005,13.0548870171974,13.1940861171523,13.0151158457818,13.1244865671749,1077167.16594142,0.01,1.0
2009-10-29,13.391,13.45,13.15,13.15,1330658,13.3143939106848,13.3730563885229,13.0747726029053,13.0747726029053,1338314.11309683,0.0,1.0
2009-10-30,13.27,13.338,13.05,13.26,911808,13.1940861171523,13.261697108559,12.9753446743661,13.1841433242984,917054.205389065,0.0,1.0
2009-11-02,13.31,13.52,13.31,13.4,810695,13.233857288568,13.4426559385003,13.233857288568,13.3233424242533,815359.438651435,0.0,1.0
2009-11-03,14.02,14.08,13.21,13.21,2300004,13.9397955811964,13.9994523383199,13.1344293600288,13.1344293600288,2313237.37081892,0.0,1.0
2009-11-04,14.01,14.35,14.01,14.18,2481985,13.9298527883424,14.2679077453757,13.9298527883424,14.0988802668591,2496265.42206537,0.0,1.0
2009-11-05,13.96,14.08,13.94,14.06,619419,13.8801388240728,13.9994523383199,13.860253238365,13.979566752612,622982.907418985,0.0,1.0
2009-11-06,14.03,14.17,13.94,14.01,817820,13.9497383740503,14.0889374740052,13.860253238365,13.9298527883424,822525.433261479,0.0,1.0
2009-11-09,14.15,14.38,14.11,14.38,1670175,14.0690518882973,14.2977361239375,14.0292807168816,14.2977361239375,1679784.56811706,0.0,1.0
2009-11-10,13.8,13.86,13.51,13.57,7784022,13.7210541384101,13.7807108955336,13.4327131456464,13.4923699027699,7828808.37845357,0.0,1.0
2009-11-11,13.95,14.14,13.73,13.9,2332929,13.8701960312189,14.0591090954434,13.6514545884327,13.8204820669493,2346351.80906957,0.0,1.0
2009-11-12,13.65,13.95,13.6,13.95,1909419,13.5719122456013,13.8701960312189,13.5221982813317,13.8701960312189,1920405.08944841,0.0,1.0
2009-11-13,13.88,14.08,13.59,13.7,1281237,13.8005964812415,13.9994523383199,13.5122554884778,13.6216262098709,1288608.76297429,0.0,1.0
2009-11-16,14.08,14.25,13.94,14.09,2114300,13.9994523383199,14.1684798168365,13.860253238365,14.0093951311738,2126464.89880994,0.0,1.0
2009-11-17,14.19,14.21,13.91,13.97,1641074,14.108823059713,14.1287086454209,13.8304248598032,13.8900816169268,1650516.13174556,0.0,1.0
2009-11-18,14.2,14.3,14.11,14.29,1419403,14.1187658525669,14.2181937811061,14.0292807168816,14.2082509882522,1427569.71894506,0.0,1.0
2009-11-19,14.37,14.51,14.04,14.15,1933263,14.2877933310836,14.4269924310385,13.9596811669042,14.0690518882973,1944386.27898974,0.0,1.0
2009-11-20,14.42,14.49,14.22,14.32,1337960,14.3375072953532,14.4071068453306,14.1386514382748,14.238079366814,1345658.1260993,0.0,1.0
2009-11-23,14.63,14.84,14.43,14.65,2021240,14.5463059452855,14.7551045952178,14.3474500882071,14.5661915309933,2032869.46605052,0.0,1.0
2009-11-24,14.57,14.69,14.41,14.61,1346343,14.486649188162,14.605962702409,14.3275645024993,14.5264203595777,1354089.35877523,0.0,1.0
2009-11-25,14.93,14.95,14.72,14.77,2092571,14.8445897309031,14.864475316611,14.6357910809708,14.6855050452404,2104610.87819497,0.0,1.0
2009-11-27,14.63,14.7701,14.0,14.4,1532253,14.5463059452855,14.6856044731689,13.9199099954885,14.3176217096453,1541069.01603189,0.0,1.0
2009-11-30,14.81,14.82,14.47,14.5,1622988,14.7252762166561,14.73521900951,14.3872212596228,14.4170496381845,1632326.07160277,0.0,1.0
2009-12-01,15.13,15.15,14.98,15.13,2264402,15.0434455879815,15.0633311736894,14.8943036951727,15.0434455879815,2277430.53010218,0.0,1.0
2009-12-02,15.3,15.39,15.2,15.2,1690671,15.2124730664982,15.3019582021835,15.113045137959,15.113045137959,1700398.49450688,0.0,1.0
2009-12-03,15.11,15.289,15.02,15.24,1273179,15.0235600022737,15.2015359943589,14.9340748665884,15.1528163093746,1280504.40022794,0.0,1.0
2009-12-04,14.62,14.98,14.41,14.95,2735391,14.5363631524316,14.8943036951727,14.3275645024993,14.864475316611,2751129.42629741,0.0,1.0
2009-12-07,14.4,14.53,13.93,14.35,3636992,14.3176217096453,14.4468780167463,13.8503104455111,14.2679077453757,3657917.90439038,0.0,1.0
2009-12-08,14.03,14.36,13.9,14.24,1590943,13.9497383740503,14.2778505382297,13.8204820669493,14.1585370239826,1600096.69654608,0.0,1.0
2009-12-09,13.98,14.35,13.9,14.13,1995995,13.9000244097807,14.2679077453757,13.8204820669493,14.0491663025895,2007479.21567429,0.0,1.0
2009-12-10,14.07,14.1,13.9,13.95,1071290,13.989509545466,14.0193379240277,13.8204820669493,13.8701960312189,1077453.80572582,0.0,1.0
2009-12-11,13.79,14.15,13.69,13.97,1648576,13.7111113455562,14.0690518882973,13.611683417017,13.8900816169268,1658061.29547391,0.0,1.0
2009-12-14,13.73,13.87,13.72,13.77,1898905,13.6514545884327,13.7906536883876,13.6415117955788,13.6912257598484,1909830.59578806,0.0,1.0
2009-12-15,13.76,13.95,13.7,13.7,1197045,13.6812829669944,13.8701960312189,13.6216262098709,13.6216262098709,1203932.3534011,0.0,1.0
2009-12-16,14.12,14.19,13.93,13.94,1067143,14.0392235097356,14.108823059713,13.8503104455111,13.860253238365,1073282.94542436,0.0,1.0
2009-12-17,13.63,14.02,13.55,13.93,1621290,13.5520266598935,13.9397955811964,13.4724843170621,13.8503104455111,1630618.30193992,0.0,1.0
2009-12-18,13.73,13.78,13.56,13.67,1082170,13.6514545884327,13.7011685527023,13.482427109916,13.5917978313091,1088396.40521456,0.0,1.0
2009-12-21,13.51,13.88,13.45,13.8,1066410,13.4327131456464,13.8005964812415,13.3730563885229,13.7210541384101,1072545.72801396,0.0,1.0
2009-12-22,13.43,13.62,13.25,13.43,1692845,13.3531708028151,13.5420838670395,13.1742005314445,13.3531708028151,1702585.00289737,0.0,1.0
2009-12-23,13.78,13.79,13.43,13.43,910354,13.7011685527023,13.7111113455562,13.3531708028151,13.3531708028151,915591.839611797,0.0,1.0
2009-12-24,13.9799,14.0,13.8,13.85,534974,13.8999249818521,13.9199099954885,13.7210541384101,13.7707681026797,538052.042177531,0.0,1.0
2009-12-28,13.97,14.12,13.88,14.05,733423,13.8900816169268,14.0392235097356,13.8005964812415,13.9696239597581,737642.844194239,0.0,1.0
2009-12-29,13.77,13.998,13.72,13.95,636145,13.6912257598484,13.9179214369177,13.6415117955788,13.8701960312189,639805.142625666,0.0,1.0
2009-12-30,13.66,13.7,13.56,13.7,545653,13.5818550384552,13.6216262098709,13.482427109916,13.6216262098709,548792.485186749,0.0,1.0
2009-12-31,13.78,13.797,13.6,13.77,866639,13.7011685527023,13.7180713005539,13.5221982813317,13.6912257598484,871625.319699071,0.0,1.0
2010-01-04,14.05,14.15,14.0,14.02,1134169,13.9696239597581,14.0690518882973,13.9199099954885,13.9397955811964,1140694.58819391,0.0,1.0
2010-01-05,14.17,14.21,13.99,14.02,1125190,14.0889374740052,14.1287086454209,13.9099672026346,13.9397955811964,1131663.9263548,0.0,1.0
2010-01-06,14.52,14.53,14.25,14.28,1256087,14.4369352238924,14.4468780167463,14.1684798168365,14.1983081953983,1263314.05919287,0.0,1.0
2010-01-07,14.49,14.51,14.38,14.45,759602,14.4071068453306,14.4269924310385,14.2977361239375,14.3673356739149,763972.468460404,0.0,1.0
2010-01-08,14.5613,14.6,14.32,14.51,805321,14.4779989583791,14.5164775667237,14.238079366814,14.4269924310385,809954.518646605,0.0,1.0
2010-01-11,14.68,14.94,14.63,14.76,1572170,14.5960199095551,14.854532523757,14.5463059452855,14.6755622523865,1581215.68365985,0.0,1.0
2010-01-12,14.298,14.66,14.24,14.65,1240082,14.2162052225353,14.5761343238473,14.1585370239826,14.5661915309933,1247216.97235304,0.0,1.0
2010-01-13,14.54,14.55,14.2,14.35,1206363,14.4568208096002,14.4667636024541,14.1187658525669,14.2679077453757,1213303.9657206,0.0,1.0
2010-01-14,14.5,14.57,14.412,14.54,697376,14.4170496381845,14.486649188162,14.32955306107,14.4568208096002,701388.443112371,0.0,1.0
2010-01-15,14.4,14.47,14.31,14.44,652472,14.3176217096453,14.3872212596228,14.2281365739601,14.357392881061,656226.082134193,0.0,1.0
2010-01-19,14.48,14.56,14.38,14.44,853237,14.3971640524767,14.4767063953081,14.2977361239375,14.357392881061,858146.209556779,0.0,1.0
2010-01-20,13.98,14.3,13.86,14.21,1148745,13.9000244097807,14.2181937811061,13.7807108955336,14.1287086454209,1155354.45309721,0.0,1.0
2010-01-21,13.74,14.05,13.68,13.91,1276153,13.6613973812866,13.9696239597581,13.6017406241631,13.8304248598032,1283495.51152202,0.0,1.0
2010-01-22,13.57,13.71,13.43,13.63,1564260,13.4923699027699,13.6315690027248,13.3531708028151,13.5520266598935,1573260.17245067,0.0,1.0
2010-01-25,13.55,13.66,13.5101,13.63,947236,13.4724843170621,13.5818550384552,13.432812573575,13.5520266598935,952686.044974287,0.0,1.0
2010-01-26,13.48,13.61,13.25,13.35,877495,13.4028847670847,13.5321410741856,13.1742005314445,13.2736284599837,882543.781100707,0.0,1.0
2010-01-27,13.18,13.55,13.18,13.51,1463606,13.1046009814671,13.4724843170621,13.1046009814671,13.4327131456464,1472027.04662896,0.0,1.0
2010-01-28,12.96,13.34,12.83,13.31,1998365,12.8858595386808,13.2636856671298,12.7566032315798,13.233857288568,2009862.85177616,0.0,1.0
2010-01-29,12.83,12.98,12.76,12.95,1465495,12.7566032315798,12.9057451243886,12.6870036816024,12.8759167458269,1473926.91523506,0.0,1.0
2010-02-01,13.19,13.26,12.84,12.93,1162879,13.114543774321,13.1841433242984,12.7665460244338,12.856031160119,1169569.77489628,0.0,1.0
2010-02-02,13.23,13.4,13.12,13.3,1164709,13.1543149457367,13.3233424242533,13.0449442243435,13.2239144957141,1171410.30403823,0.0,1.0
2010-02-03,13.05,13.3,13.04,13.25,854029,12.9753446743661,13.2239144957141,12.9654018815122,13.1742005314445,858942.766431327,0.0,1.0
2010-02-04,12.55,12.91,12.5,12.88,2397196,12.4782050316701,12.8361455744112,12.4284910674005,12.8063171958494,2410988.57757536,0.0,1.0
2010-02-05,12.81,12.82,12.2,12.49,3281848,12.736717645872,12.7466604387259,12.1302072817829,12.4185482745465,3300730.53740226,0.0,1.0
2010-02-08,12.64,12.9,12.64,12.8,1179109,12.5676901673554,12.8262027815573,12.5676901673554,12.7267748530181,1185893.15630274,0.0,1.0
2010-02-09,13.06,13.08,12.8394,12.89,1416233,12.98528746722,13.0051730529278,12.7659494568625,12.8162599887034,1424381.4799396,0.0,1.0
2010-02-10,13.0,13.04,12.85,13.0,987175,12.9256307100965,12.9654018815122,12.7764888172877,12.9256307100965,992854.839182094,0.0,1.0
2010-02-11,13.31,13.33,12.96,13.02,848434,13.233857288568,13.2537428742759,12.8858595386808,12.9455162958043,853315.574874387,0.0,1.0
2010-02-12,13.3299,13.34,13.05,13.13,690703,13.2536434463473,13.2636856671298,12.9753446743661,13.0548870171974,694677.049142849,0.0,1.0
2010-02-16,13.71,13.765,13.5,13.62,1086441,13.6315690027248,13.6862543634214,13.4227703527925,13.5420838670395,1092691.97896608,0.0,1.0
2010-02-17,13.51,13.79,13.5,13.7,1149803,13.4327131456464,13.7111113455562,13.4227703527925,13.6216262098709,1156418.5404372,0.0,1.0
2010-02-18,13.4,13.66,13.4,13.58,1538133,13.3233424242533,13.5818550384552,13.3233424242533,13.5023126956239,1546982.84737324,0.0,1.0
2010-02-19,13.43,13.58,13.22,13.43,1500964,13.3531708028151,13.5023126956239,13.1443721528827,13.3531708028151,1509599.99071908,0.0,1.0
2010-02-22,13.31,13.81,13.24,13.81,1273218,13.233857288568,13.730996931264,13.1642577385906,13.730996931264,1280543.6246195,0.0,1.0
2010-02-23,13.21,13.31,13.08,13.3,1170221,13.1344293600288,13.233857288568,13.0051730529278,13.2239144957141,1176954.01804393,0.0,1.0
2010-02-24,13.39,13.39,13.15,13.16,1600829,13.3133996313994,13.3133996313994,13.0747726029053,13.0847153957592,1610039.57692712,0.0,1.0
2010-02-25,13.51,13.58,13.22,13.23,955011,13.4327131456464,13.5023126956239,13.1443721528827,13.1543149457367,960505.779443497,0.0,1.0
2010-02-26,13.63,13.6702,13.45,13.61,796777,13.5520266598935,13.5919966871662,13.3730563885229,13.5321410741856,801361.359636327,0.0,1.0
2010-03-01,13.63,13.7995,13.6,13.69,695368,13.5520266598935,13.7205569987674,13.5221982813317,13.611683417017,699368.889824371,0.0,1.0
2010-03-02,13.81,13.9,13.66,13.67,1290437,13.730996931264,13.8204820669493,13.5818550384552,13.5917978313091,1297861.69636552,0.0,1.0
2010-03-03,13.97,14.05,13.888,13.9,1121659,13.8900816169268,13.9696239597581,13.8085507155246,13.8204820669493,1128112.6102891,0.0,1.0
2010-03-04,13.92,13.96,13.76,13.94,732279,13.8403676526572,13.8801388240728,13.6812829669944,13.860253238365,736492.262042114,0.0,1.0
2010-03-05,14.07,14.11,13.96,13.96,731231,13.989509545466,14.0292807168816,13.8801388240728,13.8801388240728,735438.232238419,0.0,1.0
2010-03-08,14.02,14.12,13.92,14.09,641669,13.9397955811964,14.0392235097356,13.8403676526572,14.0093951311738,645360.925674915,0.0,1.0
2010-03-09,13.99,14.08,13.83,13.9,721037,13.9099672026346,13.9994523383199,13.7508825169719,13.8204820669493,725185.5797395,0.0,1.0
2010-03-10,13.81,14.1,13.81,13.87,947359,13.730996931264,14.0193379240277,13.730996931264,13.7906536883876,952809.752670715,0.0,1.0
2010-03-11,13.93,13.95,13.7202,13.8,605960,13.8503104455111,13.8701960312189,13.6417106514358,13.7210541384101,609446.469319808,0.0,1.0
2010-03-12,13.93,14.04,13.87,13.98,1242937,13.8503104455111,13.9596811669042,13.7906536883876,13.9000244097807,1250088.3989652,0.0,1.0
2010-03-15,13.92,13.99,13.82,13.94,472338,13.8403676526572,13.9099672026346,13.740939724118,13.860253238365,475055.657841407,0.0,1.0
2010-03-16,14.13,14.21,14.1,14.1,1011529,14.0491663025895,14.1287086454209,14.0193379240277,14.0193379240277,1017348.96307445,0.0,1.0
2010-03-17,14.16,14.23,14.14,14.21,674877,14.0789946811512,14.1485942311287,14.0591090954434,14.1287086454209,678759.992202697,0.0,1.0
2010-03-18,14.18,14.2,14.1,14.2,506379,14.0988802668591,14.1187658525669,14.0193379240277,14.1187658525669,509292.517142543,0.0,1.0
2010-03-19,13.9,14.2,13.87,14.2,732679,13.8204820669493,14.1187658525669,13.7906536883876,14.1187658525669,736894.563493909,0.0,1.0
2010-03-22,13.87,13.87,13.65,13.81,730853,13.7906536883876,13.7906536883876,13.5719122456013,13.730996931264,735058.057366475,0.0,1.0
2010-03-23,13.68,13.95,13.68,13.75,660848,13.6017406241631,13.8701960312189,13.6017406241631,13.6713401741405,664650.274534716,0.0,1.0
2010-03-24,13.58,13.69,13.51,13.6,882352,13.5023126956239,13.611683417017,13.4327131456464,13.5221982813317,887428.726479092,0.0,1.0
2010-03-25,13.52,13.65,13.51,13.6,541357,13.4426559385003,13.5719122456013,13.4327131456464,13.5221982813317,544471.767594503,0.0,1.0
2010-03-26,13.79,13.79,13.55,13.55,883569,13.7111113455562,13.7111113455562,13.4724843170621,13.4724843170621,888652.728646172,0.0,1.0
2010-03-29,13.94,14.0,13.85,13.9,680206,13.860253238365,13.9199099954885,13.7707681026797,13.8204820669493,684119.653294194,0.0,1.0
2010-03-30,13.81,13.98,13.8,13.92,611871,13.730996931264,13.9000244097807,13.7210541384101,13.8403676526572,615391.479023668,0.0,1.0
2010-03-31,14.0,14.06,13.95,14.01,886799,13.9199099954885,13.979566752612,13.8701960312189,13.9298527883424,891901.312869394,0.0,1.0
2010-04-01,14.25,14.25,14.09,14.19,933926,14.1684798168365,14.1684798168365,14.0093951311738,14.108823059713,939299.464165907,0.0,1.0
2010-04-05,14.36,14.3901,14.23,14.31,839781,14.2778505382297,14.30777834472,14.1485942311287,14.2281365739601,844612.788718491,0.0,1.0
2010-04-06,14.34,14.44,14.32,14.32,687468,14.2579649525218,14.357392881061,14.238079366814,14.238079366814,691423.43615148,0.0,1.0
2010-04-07,14.346,14.61,14.3396,14.43,1718140,14.2639306282342,14.5264203595777,14.2575672408077,14.3474500882071,1728025.54095507,0.0,1.0
2010-04-08,14.46,14.48,14.35,14.36,780970,14.3772784667689,14.3971640524767,14.2679077453757,14.2778505382297,785463.412015133,0.0,1.0
2010-04-09,14.7,14.74,14.534,14.57,1145952,14.6159054952629,14.6556766666786,14.4508551338879,14.486649188162,1152545.38321007,0.0,1.0
2010-04-12,14.6,14.78,14.55,14.69,1098111,14.5164775667237,14.6954478380943,14.4667636024541,14.605962702409,1104429.12382211,0.0,1.0
2010-04-13,14.52,14.67,14.39,14.67,651228,14.4369352238924,14.5860771167012,14.3076789167914,14.5860771167012,654974.924619117,0.0,1.0
2010-04-14,14.67,14.71,14.59,14.66,745506,14.5860771167012,14.6258482881169,14.5065347738698,14.5761343238473,749795.36529925,0.0,1.0
2010-04-15,14.62,14.7,14.59,14.65,729814,14.5363631524316,14.6159054952629,14.5065347738698,14.5661915309933,734013.079345446,0.0,1.0
2010-04-16,14.3,14.58,14.14,14.53,1806592,14.2181937811061,14.4965919810159,14.0591090954434,14.4468780167463,1816986.46098986,0.0,1.0
2010-04-19,14.31,14.34,14.08,14.08,964027,14.2281365739601,14.2579649525218,13.9994523383199,13.9994523383199,969573.654166885,0.0,1.0
2010-04-20,14.36,14.5,14.31,14.45,690596,14.2778505382297,14.4170496381845,14.2281365739601,14.3673356739149,694569.433504491,0.0,1.0
2010-04-21,14.48,14.53,14.36,14.38,786094,14.3971640524767,14.4468780167463,14.2778505382297,14.2977361239375,790616.893612592,0.0,1.0
2010-04-22,14.36,14.45,14.25,14.4,665077,14.2778505382297,14.3673356739149,14.1684798168365,14.3176217096453,668903.606633787,0.0,1.0
2010-04-23,14.6,14.62,14.29,14.36,795352,14.5164775667237,14.5363631524316,14.2082509882522,14.2778505382297,799928.160714322,0.0,1.0
2010-04-26,14.58,14.705,14.55,14.61,1000943,14.4965919810159,14.6208768916899,14.4667636024541,14.5264203595777,1006702.05515278,0.0,1.0
2010-04-27,14.56,14.66,14.37,14.48,1264698,14.4767063953081,14.5761343238473,14.2877933310836,14.3971640524767,1271974.60369632,0.0,1.0
2010-04-28,14.65,14.72,14.39,14.5,1403427,14.5661915309933,14.6357910809708,14.3076789167914,14.4170496381845,1411501.79896048,0.0,1.0
2010-04-29,14.83,14.93,14.64,14.69,2062838,14.7451618023639,14.8445897309031,14.5562487381394,14.605962702409,2074706.80552963,0.0,1.0
2010-04-30,15.04,15.06,14.88,14.93,1446698,14.9539604522962,14.9738460380041,14.7948757666335,14.8445897309031,1455021.76426172,0.0,1.0
2010-05-03,15.11,15.24,15.0594,15.11,1247097,15.0235600022737,15.1528163093746,14.9732494704328,15.0235600022737,1254272.33406384,0.0,1.0
2010-05-04,14.81,15.17,14.65,15.17,1462591,14.7252762166561,15.0832167593972,14.5661915309933,15.0832167593972,1471006.20669504,0.0,1.0
2010-05-05,14.66,14.78,14.4,14.52,1234611,14.5761343238473,14.6954478380943,14.3176217096453,14.4369352238924,1241714.49424615,0.0,1.0
2010-05-06,15.08,15.09,14.62,14.72,2302442,14.9937316237119,15.0036744165658,14.5363631524316,14.6357910809708,2315689.39816761,0.0,1.0
2010-05-07,15.3,15.39,14.83,15.05,2191792,15.2124730664982,15.3019582021835,14.7451618023639,14.9639032451502,2204402.75906562,0.0,1.0
2010-05-10,15.16,15.5,15.02,15.3,3017261,15.0732739665433,15.4113289235766,14.9340748665884,15.2124730664982,3034621.20183899,0.0,1.0
2010-05-11,15.25,15.27,14.87,14.9,10913687,15.1627591022286,15.1826446879364,14.7849329737796,14.8147613523414,10976480.3112606,0.0,1.0
2010-05-12,15.25,15.43,15.17,15.43,3822919,15.1627591022286,15.3417293735991,15.0832167593972,15.3417293735991,3844914.65945873,0.0,1.0
2010-05-13,15.11,15.22,14.95,15.16,3363062,15.0235600022737,15.1329307236668,14.864475316611,15.0732739665433,3382411.81266687,0.0,1.0
2010-05-14,15.2,15.23,14.81,15.18,4365102,15.113045137959,15.1428735165207,14.7252762166561,15.0931595522511,4390217.17955118,0.0,1.0
2010-05-17,14.94,15.3,14.88,15.23,2209546,14.854532523757,15.2124730664982,14.7948757666335,15.1428735165207,2222258.90900342,0.0,1.0
2010-05-18,15.14,15.15,14.8499,14.88,3890402,15.0533883808354,15.0633311736894,14.7649479601432,14.7948757666335,3912785.93163696,0.0,1.0
2010-05-19,14.61,15.01,14.46,14.91,3611793,14.5264203595777,14.9241320737345,14.3772784667689,14.8247041451953,3632573.91868109,0.0,1.0
2010-05-20,14.36,14.619,14.31,14.35,2063567,14.2778505382297,14.5353688731462,14.2281365739601,14.2679077453757,2075439.99992552,0.0,1.0
2010-05-21,14.57,14.65,14.1,14.27,2578637,14.486649188162,14.5661915309933,14.0193379240277,14.1883654025444,2593473.52186188,0.0,1.0
2010-05-24,14.77,14.89,14.65,14.7,1190073,14.6855050452404,14.8048185594874,14.5661915309933,14.6159054952629,1196920.23909636,0.0,1.0
2010-05-25,14.76,14.87,14.69,14.73,2609011,14.6755622523865,14.7849329737796,14.605962702409,14.6457338738247,2624022.28260371,0.0,1.0
2010-05-26,14.9,15.03,14.88,14.93,1351614,14.8147613523414,14.9440176594423,14.7948757666335,14.8445897309031,1359390.68615622,0.0,1.0
2010-05-27,14.98,15.02,14.82,14.94,1891418,14.8943036951727,14.9340748665884,14.73521900951,14.854532523757,1902300.51836414,0.0,1.0
2010-05-28,15.04,15.04,14.8,14.91,980132,14.9539604522962,14.9539604522962,14.7153334238022,14.8247041451953,985771.316369669,0.0,1.0
2010-06-01,15.08,15.18,15.06,15.06,1313701,14.9937316237119,15.0931595522511,14.9738460380041,14.9738460380041,1321259.54880174,0.0,1.0
2010-06-02,15.07,15.1,14.92,15.03,1238417,14.983788830858,15.0136172094198,14.8346469380492,14.9440176594423,1245542.39255995,0.0,1.0
2010-06-03,14.73,15.07,14.71,15.0,1055295,14.6457338738247,14.983788830858,14.6258482881169,14.9141892808806,1061366.77642229,0.0,1.0
2010-06-04,14.59,14.72,14.55,14.71,1829071,14.5065347738698,14.6357910809708,14.4667636024541,14.6258482881169,1839594.79682694,0.0,1.0
2010-06-07,15.03,15.0301,14.53,14.55,1551994,14.9440176594423,14.9441170873709,14.4468780167463,14.4667636024541,1560923.59843146,0.0,1.0
2010-06-08,14.96,15.15,14.9081,15.08,1251872,14.8744181094649,15.0633311736894,14.822815014553,14.9937316237119,1259074.80764461,0.0,1.0
2010-06-09,14.83,15.03,14.74,14.95,1387126,14.7451618023639,14.9440176594423,14.6556766666786,14.864475316611,1395107.00904632,0.0,1.0
2010-06-10,14.88,14.919,14.71,14.8,810224,14.7948757666335,14.8336526587638,14.6258482881169,14.7153334238022,814885.728691949,0.0,1.0
2010-06-11,14.962,15.0,14.84,14.96,659415,14.8764066680357,14.9141892808806,14.7551045952178,14.8744181094649,663209.02958367,0.0,1.0
2010-06-14,15.01,15.03,14.93,14.96,1202491,14.9241320737345,14.9440176594423,14.8445897309031,14.8744181094649,1209409.68766725,0.0,1.0
2010-06-15,15.27,15.29,14.99,15.05,2033119,15.1826446879364,15.2025302736442,14.9042464880266,14.9639032451502,2044816.81341511,0.0,1.0
2010-06-16,15.13,15.2501,15.09,15.21,809737,15.0434455879815,15.1628585301571,15.0036744165658,15.1229879308129,814395.926674393,0.0,1.0
2010-06-17,15.22,15.37,15.18,15.35,1142086,15.1329307236668,15.2820726164756,15.0931595522511,15.2621870307678,1148657.1396785,0.0,1.0
2010-06-18,15.3,15.48,15.3,15.4,1439359,15.2124730664982,15.3914433378687,15.2124730664982,15.3119009950374,1447640.53837496,0.0,1.0
2010-06-21,15.03,15.48,14.99,15.4,1255077,14.9440176594423,15.3914433378687,14.9042464880266,15.3119009950374,1262298.2480271,0.0,1.0
2010-06-22,15.26,15.26,15.11,15.17,994057,15.1727018950825,15.1727018950825,15.0235600022737,15.0832167593972,999776.435660177,0.0,1.0
2010-06-23,14.99,15.17,14.93,15.17,1349328,14.9042464880266,15.0832167593972,14.8445897309031,15.0832167593972,1357091.53335923,0.0,1.0
2010-06-24,15.03,15.11,14.9,14.91,1735348,14.9440176594423,15.0235600022737,14.8147613523414,14.8247041451953,1745332.54941117,0.0,1.0
2010-06-25,15.3,15.3,15.12,15.2,866925,15.2124730664982,15.2124730664982,15.0335027951276,15.113045137959,871912.965237102,0.0,1.0
2010-06-28,15.13,15.38,15.0,15.31,1220771,15.0434455879815,15.2920154093295,14.9141892808806,15.2224158593521,1227794.86401415,0.0,1.0
2010-06-29,14.97,15.1181,14.9,15.02,1026676,14.8843609023188,15.0316136644854,14.8147613523414,14.9340748665884,1032583.11330019,0.0,1.0
2010-06-30,15.07,15.115,14.95,14.95,722377,14.983788830858,15.0285313987006,14.864475316611,14.864475316611,726533.289603003,0.0,1.0
2010-07-01,14.56,15.01,14.51,15.01,1530810,14.4767063953081,14.9241320737345,14.4269924310385,14.9241320737345,1539617.71354455,0.0,1.0
2010-07-02,14.62,14.83,14.59,14.74,1536633,14.5363631524316,14.7451618023639,14.5065347738698,14.6556766666786,1545474.21692901,0.0,1.0
2010-07-06,14.49,14.74,14.32,14.64,1332270,14.4071068453306,14.6556766666786,14.238079366814,14.5562487381394,1339935.38794756,0.0,1.0
2010-07-07,14.66,14.72,14.41,14.41,876838,14.5761343238473,14.6357910809708,14.3275645024993,14.3275645024993,881883.000966139,0.0,1.0
2010-07-08,14.64,14.73,14.4,14.73,578293,14.5562487381394,14.6457338738247,14.3176217096453,14.6457338738247,581620.283652982,0.0,1.0
2010-07-09,14.93,14.93,14.68,14.76,520013,14.8445897309031,14.8445897309031,14.5960199095551,14.6755622523865,523004.962126877,0.0,1.0
2010-07-12,14.76,14.83,14.65,14.76,676281,14.6755622523865,14.7451618023639,14.5661915309933,14.6755622523865,680172.070298483,0.0,1.0
2010-07-13,14.84,14.95,14.83,14.91,426759,14.7551045952178,14.864475316611,14.7451618023639,14.8247041451953,429214.413163333,0.0,1.0
2010-07-14,14.83,15.0,14.76,14.89,582151,14.7451618023639,14.9141892808806,14.6755622523865,14.8048185594874,585500.481155516,0.0,1.0
2010-07-15,14.86,14.97,14.78,14.92,394125,14.7749901809257,14.8843609023188,14.6954478380943,14.8346469380492,396392.649218875,0.0,1.0
2010-07-16,14.53,14.6678,14.5,14.6,858260,14.4468780167463,14.5838897022733,14.4170496381845,14.5164775667237,863198.110037658,0.0,1.0
2010-07-19,14.36,14.49,14.26,14.42,1331076,14.2778505382297,14.4071068453306,14.1784226096905,14.3375072953532,1338734.51811395,0.0,1.0
2010-07-20,14.39,14.46,14.25,14.3,840269,14.3076789167914,14.3772784667689,14.1684798168365,14.2181937811061,845103.596489681,0.0,1.0
2010-07-21,14.33,14.52,14.24,14.51,653078,14.2480221596679,14.4369352238924,14.1585370239826,14.4269924310385,656835.568833656,0.0,1.0
2010-07-22,14.55,14.6,14.33,14.43,600130,14.4667636024541,14.5164775667237,14.2480221596679,14.3474500882071,603582.925659942,0.0,1.0
2010-07-23,14.48,14.68,14.48,14.62,467783,14.3971640524767,14.5960199095551,14.3971640524767,14.5363631524316,470474.450059126,0.0,1.0
2010-07-26,14.46,14.602,14.46,14.54,556825,14.3772784667689,14.5184661252945,14.3772784667689,14.4568208096002,560028.764735299,0.0,1.0
2010-07-27,14.1,14.46,14.1,14.46,1488714,14.0193379240277,14.3772784667689,14.0193379240277,14.3772784667689,1497279.50875796,0.0,1.0
2010-07-28,14.17,14.19,14.03,14.05,639655,14.0889374740052,14.108823059713,13.9497383740503,13.9696239597581,643335.337865142,0.0,1.0
2010-07-29,14.2174,14.32,14.15,14.17,629956,14.1360663121328,14.238079366814,14.0690518882973,14.0889374740052,633580.533412813,0.0,1.0
2010-07-30,14.49,14.5,14.27,14.28,805818,14.4071068453306,14.4170496381845,14.1883654025444,14.1983081953983,810454.37820046,0.0,1.0
2010-08-02,14.52,14.74,14.5,14.62,669719,14.4369352238924,14.6556766666786,14.4170496381845,14.5363631524316,673572.314981835,0.0,1.0
2010-08-03,14.558,14.69,14.54,14.59,500290,14.4747178367373,14.605962702409,14.4568208096002,14.5065347738698,503168.483292638,0.0,1.0
2010-08-04,14.7,14.82,14.61,14.72,826832,14.6159054952629,14.73521900951,14.5264203595777,14.6357910809708,831589.284970358,0.0,1.0
2010-08-05,14.68,14.73,14.6,14.73,539873,14.5960199095551,14.6457338738247,14.5164775667237,14.6457338738247,542979.229208353,0.0,1.0
2010-08-06,14.82,14.86,14.73,14.74,852647,14.73521900951,14.7749901809257,14.6457338738247,14.6556766666786,857552.814915386,0.0,1.0
2010-08-09,14.79,14.85,14.69,14.82,610885,14.7053906309482,14.7650473880718,14.605962702409,14.73521900951,614399.805945,0.0,1.0
2010-08-10,14.87,14.87,14.56,14.67,487459,14.7849329737796,14.7849329737796,14.4767063953081,14.5860771167012,490263.658472778,0.0,1.0
2010-08-11,14.63,14.772,14.53,14.76,795885,14.5463059452855,14.6874936038112,14.4468780167463,14.6755622523865,800464.227398832,0.0,1.0
2010-08-12,14.83,14.84,14.72,14.74,630916,14.7451618023639,14.7551045952178,14.6357910809708,14.6556766666786,634546.056897117,0.0,1.0
2010-08-13,14.78,14.88,14.77,14.87,465671,14.6954478380943,14.7948757666335,14.6855050452404,14.7849329737796,468350.298393665,0.0,1.0
2010-08-16,14.99,15.02,14.93,14.94,625510,14.9042464880266,14.9340748665884,14.8445897309031,14.854532523757,629108.952776148,0.0,1.0
2010-08-17,15.09,15.12,15.01,15.06,578705,15.0036744165658,15.0335027951276,14.9241320737345,14.9738460380041,582034.654148328,0.0,1.0
2010-08-18,15.1,15.13,14.92,14.98,662781,15.0136172094198,15.0434455879815,14.8346469380492,14.8943036951727,666594.396300501,0.0,1.0
2010-08-19,15.05,15.18,15.0,15.11,605126,14.9639032451502,15.0931595522511,14.9141892808806,15.0235600022737,608607.670792821,0.0,1.0
2010-08-20,14.91,14.966,14.8,14.94,582756,14.8247041451953,14.8803837851772,14.7153334238022,14.854532523757,586108.96210135,0.0,1.0
2010-08-23,14.9,14.95,14.84,14.88,470295,14.8147613523414,14.864475316611,14.7551045952178,14.7948757666335,473000.903176379,0.0,1.0
2010-08-24,15.03,15.08,14.74,14.81,789038,14.9440176594423,14.9937316237119,14.6556766666786,14.7252762166561,793577.832297782,0.0,1.0
2010-08-25,15.28,15.43,15.11,15.14,1770872,15.1925874807903,15.3417293735991,15.0235600022737,15.0533883808354,1781060.94134483,0.0,1.0
2010-08-26,15.29,15.43,15.26,15.36,754591,15.2025302736442,15.3417293735991,15.1727018950825,15.2721298236217,758932.63702308,0.0,1.0
2010-08-27,15.37,15.49,15.27,15.36,1062204,15.2820726164756,15.4013861307227,15.1826446879364,15.2721298236217,1068315.52824836,0.0,1.0
2010-08-30,15.37,15.4298,15.34,15.36,399834,15.2820726164756,15.3415305177421,15.2522442379139,15.2721298236217,402134.496689578,0.0,1.0
2010-08-31,15.6,15.68,15.48,15.5,1134534,15.5107568521158,15.5902991949471,15.3914433378687,15.4113289235766,1141061.68826866,0.0,1.0
2010-09-01,15.57,15.74,15.5,15.61,899852,15.480928473554,15.6499559520707,15.4113289235766,15.5206996449697,905029.414994999,0.0,1.0
2010-09-02,15.75,15.78,15.6,15.64,743498,15.6598987449246,15.6897271234863,15.5107568521158,15.5505280235315,747775.812011253,0.0,1.0
2010-09-03,15.76,15.81,15.6,15.72,857884,15.6698415377785,15.7195555020481,15.5107568521158,15.6300703663628,862819.946672974,0.0,1.0
2010-09-07,15.81,15.96,15.74,15.83,1023660,15.7195555020481,15.8686973948569,15.6499559520707,15.739441087756,1029549.76035368,0.0,1.0
2010-09-08,15.84,15.94,15.8,15.88,933361,15.7493838806099,15.8488118091491,15.7096127091942,15.7891550520256,938731.213365247,0.0,1.0
2010-09-09,15.72,15.9,15.65,15.85,749594,15.6300703663628,15.8090406377334,15.5604708163854,15.7593266734638,753906.886136566,0.0,1.0
2010-09-10,15.72,15.84,15.65,15.68,683140,15.6300703663628,15.7493838806099,15.5604708163854,15.5902991949471,687070.534443091,0.0,1.0
2010-09-13,15.7,15.87,15.7,15.79,804889,15.610184780655,15.7792122591716,15.610184780655,15.6996699163403,809520.033078671,0.0,1.0
2010-09-14,16.16,16.16,15.85,15.89,1350770,16.0675532519353,16.0675532519353,15.7593266734638,15.7990978448795,1358541.83009294,0.0,1.0
2010-09-15,16.08,16.18,16.01,16.07,801596,15.988010909104,16.0874388376432,15.9184113591265,15.97806811625,806208.086376791,0.0,1.0
2010-09-16,16.24,16.26,16.11,16.14,1397298,16.1470955947667,16.1669811804745,16.0178392876657,16.0476676662275,1405337.53496539,0.0,1.0
2010-09-17,16.14,16.28,16.1,16.22,828715,16.0476676662275,16.1868667661824,16.0078964948118,16.1272100090588,833483.119054665,0.0,1.0
2010-09-20,16.23,16.34,16.17,16.23,883215,16.1371528019128,16.2465235233059,16.0774960447892,16.1371528019128,888296.691861334,0.0,1.0
2010-09-21,16.41,16.43,16.05,16.21,714256,16.3161230732833,16.3360086589912,15.9581825305422,16.1172672162049,718365.564377996,0.0,1.0
2010-09-22,16.45,16.53,16.345,16.51,1070086,16.355894244699,16.4354365875304,16.2514949197328,16.4155510018225,1076242.87835593,0.0,1.0
2010-09-23,16.48,16.5,16.28,16.36,778128,16.3857226232608,16.4056082089686,16.1868667661824,16.2664091090137,782605.060200151,0.0,1.0
2010-09-24,16.51,16.5893,16.37,16.56,906231,16.4155510018225,16.4943973491541,16.2763519018677,16.4652649660921,911445.117397454,0.0,1.0
2010-09-27,16.46,16.66,16.4,16.57,685629,16.3658370375529,16.5646928946313,16.3061802804294,16.4752077589461,689573.855226867,0.0,1.0
2010-09-28,16.62,16.73,16.26,16.36,1583392,16.5249217232157,16.6342924446088,16.1669811804745,16.2664091090137,1592502.25088988,0.0,1.0
2010-09-29,16.75,16.84,16.68,16.7,986242,16.6541780303166,16.7436631660019,16.5845784803392,16.604464066047,991916.471045792,0.0,1.0
2010-09-30,16.6,16.95,16.47,16.78,1529538,16.5050361375078,16.853033887395,16.3757798304069,16.6840064088784,1538338.39492786,0.0,1.0
2010-10-01,16.83,16.88,16.7,16.76,894218,16.733720373148,16.7834343374176,16.604464066047,16.6641208231705,899362.999046506,0.0,1.0
2010-10-04,16.75,16.84,16.7,16.84,586887,16.6541780303166,16.7436631660019,16.604464066047,16.7436631660019,590263.730344735,0.0,1.0
2010-10-05,17.2,17.23,16.94,16.95,1524863,17.101603708743,17.1314320873048,16.8430910945411,16.853033887395,1533636.49671004,0.0,1.0
2010-10-06,17.5,17.5,17.22,17.28,1059504,17.3998874943607,17.3998874943607,17.1214892944509,17.1811460515744,1065599.99344876,0.0,1.0
2010-10-07,16.71,17.64,16.71,17.58,2637943,16.6144068589009,17.5390865943155,16.6144068589009,17.479429837192,2653120.74661184,0.0,1.0
2010-10-08,17.15,17.3,16.95,16.99,1323737,17.0518897444734,17.2010316372822,16.853033887395,16.8928050588107,1331353.29222721,0.0,1.0
2010-10-11,17.32,17.37,17.06,17.13,669724,17.2209172229901,17.2706311872597,16.9624046087882,17.0320041587656,673577.343749983,0.0,1.0
2010-10-12,17.26,17.31,17.11,17.31,834809,17.1612604658666,17.2109744301362,17.0121185730578,17.2109744301362,839612.181672717,0.0,1.0
2010-10-13,17.67,17.67,17.36,17.4,1044126,17.5689149728773,17.5689149728773,17.2606883944058,17.3004595658214,1050133.51413462,0.0,1.0
2010-10-14,17.98,18.02,17.64,17.66,1256705,17.8771415513488,17.9169127227645,17.5390865943155,17.5589721800234,1263935.61493589,0.0,1.0
2010-10-15,17.7,17.95,17.64,17.89,1285071,17.5987433514391,17.8473131727871,17.5390865943155,17.7876564156635,1292464.82238972,0.0,1.0
2010-10-18,17.93,17.93,17.57,17.6,933468,17.8274275870792,17.8274275870792,17.4694870443381,17.4993154228999,938838.829003605,0.0,1.0
2010-10-19,17.31,17.52,17.1,17.34,2089976,17.2109744301362,17.4197730800685,17.0021757802038,17.2408028086979,2102000.94752646,0.0,1.0
2010-10-20,17.62,17.63,17.35,17.36,1546640,17.5192010086077,17.5291438014616,17.2507456015518,17.2606883944058,1555538.79349922,0.0,1.0
2010-10-21,17.06,17.6285,17.01,17.54,1573069,16.9624046087882,17.5276523825335,16.9126906445186,17.4396586657763,1582119.85617275,0.0,1.0
2010-10-22,17.01,17.17,16.89,17.04,1220129,16.9126906445186,17.0717753301813,16.7933771302715,16.9425190230803,1227149.17018402,0.0,1.0
2010-10-25,17.3,17.34,17.117,17.28,831787,17.2010316372822,17.2408028086979,17.0190785280555,17.1811460515744,836572.794204432,0.0,1.0
2010-10-26,17.24,17.41,17.07,17.11,875648,17.1413748801587,17.3104023586754,16.9723474016421,17.0121185730578,880686.154147061,0.0,1.0
2010-10-27,17.06,17.14,16.91,17.08,933010,16.9723474016421,17.0519363695279,16.8231180868562,16.9922446436135,937828.470236238,0.01,1.0
2010-10-28,17.42,17.42,17.08,17.24,745133,17.3304977571281,17.3304977571281,16.9922446436135,17.1514225793851,748981.191533359,0.0,1.0
2010-10-29,17.7,17.76,17.41,17.49,1263014,17.6090591447283,17.6687508706426,17.3205491361424,17.4001381040281,1269536.75470462,0.0,1.0
2010-11-01,17.5,17.84,17.5,17.8,1142201,17.4100867250139,17.7483398385284,17.4100867250139,17.7085453545855,1148099.82372354,0.0,1.0
2010-11-02,17.55,17.73,17.51,17.7,1279806,17.4598298299425,17.6389050076855,17.4200353459996,17.6090591447283,1286415.4759104,0.0,1.0
2010-11-03,17.59,17.643,17.15,17.41,2060541,17.4996243138854,17.5523520051097,17.0618849905136,17.3205491361424,2071182.53168674,0.0,1.0
2010-11-04,18.52,18.55,18.01,18.09,1828772,18.4248460655575,18.4546919285147,17.9174663952857,17.9970553631715,1838216.57556818,0.0,1.0
2010-11-05,18.78,18.83,18.43,18.48,1408039,18.6835102111863,18.7332533161149,18.335308476686,18.3850515816146,1415310.72700503,0.0,1.0
2010-11-08,19.04,19.18,18.72,18.77,1837478,18.9421743568151,19.0814550506152,18.623818485272,18.6735615902006,1846967.53714616,0.0,1.0
2010-11-09,18.42,19.67,18.24,19.36,3794246,18.3253598557003,19.5689374789156,18.1462846779573,19.2605302283582,3813841.1398377,0.0,1.0
2010-11-10,18.86,18.97,18.3,18.9,2321638,18.7630991790721,18.872534009915,18.2059764038716,18.802893663015,2333627.95037815,0.0,1.0
2010-11-11,19.06,19.09,18.75,18.87,1372834,18.9620715987865,18.9919174617437,18.6536643482291,18.7730478000578,1379923.91304305,0.0,1.0
2010-11-12,18.43,18.93,18.25,18.87,1864835,18.335308476686,18.8327395259721,18.156233298943,18.7730478000578,1874465.82061607,0.0,1.0
2010-11-15,18.15,18.53,18.13,18.48,1137896,18.0567470890858,18.4347946865432,18.0368498471144,18.3850515816146,1143772.59082747,0.0,1.0
2010-11-16,17.81,18.06,17.56,18.06,2293938,17.7184939755712,17.9672095002143,17.4697784509282,17.9672095002143,2305784.89550678,0.0,1.0
2010-11-17,17.92,18.066,17.81,17.87,866353,17.8279288064142,17.9731786728057,17.7184939755712,17.7781857014856,870827.224439798,0.0,1.0
2010-11-18,18.44,18.56,18.3096,18.37,1339750,18.3452570976717,18.4646405495004,18.2155270800179,18.2756167507717,1346669.05284938,0.0,1.0
2010-11-19,18.68,18.73,18.2109,18.38,849939,18.5840240013291,18.6337671062577,18.1173341908888,18.2855653717574,854328.455390744,0.0,1.0
2010-11-22,18.97,19.01,18.54,18.66,972921,18.872534009915,18.9123284938579,18.444743307529,18.5641267593576,977945.588033047,0.0,1.0
2010-11-23,18.97,19.07,18.85,18.92,1600055,18.872534009915,18.9720202197722,18.7531505580864,18.8227909049864,1608318.38130765,0.0,1.0
2010-11-24,19.059,19.1,18.88,19.01,902546,18.9610767366879,19.0018660827294,18.7829964210435,18.9123284938579,907207.140864341,0.0,1.0
2010-11-26,18.93,18.95,18.59,18.74,666737,18.8327395259721,18.8526367679436,18.4944864124576,18.6437157272434,670180.320425183,0.0,1.0
2010-11-29,18.89,18.95,18.61,18.87,776250,18.7929450420292,18.8526367679436,18.514383654429,18.7730478000578,780258.893281832,0.0,1.0
2010-11-30,19.26,19.4,19.11,19.13,987433,19.161044018501,19.3003247123011,19.0118147037151,19.0317119456866,992532.534325226,0.0,1.0
2010-12-01,19.49,19.5,19.28,19.45,1360552,19.3898623011726,19.3998109221583,19.1809412604724,19.3500678172297,1367578.48344268,0.0,1.0
2010-12-02,19.57,19.77,19.49,19.49,801414,19.4694512690583,19.6684236887728,19.3898623011726,19.3898623011726,805552.851144047,0.0,1.0
2010-12-03,20.02,20.08,19.77,19.79,1410213,19.9171392134158,19.9768309393302,19.6684236887728,19.6883209307442,1417495.95448844,0.0,1.0
2010-12-06,20.44,20.51,20.07,20.18,1641915,20.3349812948162,20.4046216417162,19.9668823183445,20.0763171491874,1650394.5645898,0.0,1.0
2010-12-07,19.92,20.75,19.92,20.72,1836126,19.8176530035586,20.6433885453736,19.8176530035586,20.6135426824164,1845608.55482898,0.0,1.0
2010-12-08,19.538,20.019,19.38,19.97,1710148,19.437615681904,19.9161443513173,19.2804274703296,19.8673961084872,1718979.94953705,0.0,1.0
2010-12-09,19.75,19.93,19.655,19.82,1097850,19.6485264468013,19.8276016245443,19.554014547437,19.7181667937014,1103519.77583183,0.0,1.0
2010-12-10,19.83,19.83,19.43,19.68,972821,19.7281154146871,19.7281154146871,19.3301705752582,19.5788860999013,977845.071589468,0.0,1.0
2010-12-13,20.18,20.31,20.0,20.12,912280,20.0763171491874,20.2056492220018,19.8972419714444,20.0166254232731,916991.411482317,0.0,1.0
2010-12-14,20.14,20.33,20.048,20.2,809799,20.0365226652445,20.2255464639732,19.9449953521759,20.0962143911588,813981.154938143,0.0,1.0
2010-12-15,19.92,20.18,19.9,20.07,857055,19.8176530035586,20.0763171491874,19.7977557615872,19.9668823183445,861481.205515826,0.0,1.0
2010-12-16,19.82,19.9,19.61,19.86,60465,19.7181667937014,19.7977557615872,19.5092457530012,19.7579612776443,60777.2676100301,0.0,1.0
2010-12-17,19.85,19.95,19.67,19.82,43734,19.7480126566586,19.8474988665158,19.5689374789156,19.7181667937014,43959.861434831,0.0,1.0
2010-12-20,20.0132,20.03,19.73,19.97,910804,19.9103741511456,19.9270878344016,19.6286292048299,19.8673961084872,915507.788775089,0.0,1.0
2010-12-21,19.99,20.01,19.86,19.97,543536,19.8872933504587,19.9071905924301,19.7579612776443,19.8673961084872,546343.056771443,0.0,1.0
2010-12-22,19.87,20.06,19.832,20.05,766970,19.76790989863,19.9569336973587,19.7301051388843,19.946985076373,770930.967317702,0.0,1.0
2010-12-23,19.82,19.84,19.69,19.74,763636,19.7181667937014,19.7380640356728,19.588834720887,19.6385778258156,767579.749088778,0.0,1.0
2010-12-27,19.84,19.85,19.73,19.77,486483,19.7380640356728,19.7480126566586,19.6286292048299,19.6684236887728,488995.41021633,0.0,1.0
2010-12-28,20.36,20.4,20.03,20.14,870883,20.2553923269304,20.2951868108733,19.9270878344016,20.0365226652445,875380.619333927,0.0,1.0
2010-12-29,20.56,20.72,20.35,20.44,1183409,20.4543647466448,20.6135426824164,20.2454437059447,20.3349812948162,1189520.63979357,0.0,1.0
2010-12-30,20.62,20.65,20.38,20.58,645572,20.5140564725592,20.5439023355163,20.2752895689018,20.4742619886163,648906.015141691,0.0,1.0
2010-12-31,20.73,20.9,20.73,20.79,1083572,20.6234913034021,20.7926178601594,20.6234913034021,20.6831830293165,1089168.03801762,0.0,1.0
2011-01-03,20.64,20.9,20.58,20.83,807369,20.5339537145306,20.7926178601594,20.4742619886163,20.7229775132593,811538.605359174,0.0,1.0
2011-01-04,19.93,20.44,19.76,20.36,2017526,19.8276016245443,20.3349812948162,19.6584750677871,20.2553923269304,2027945.38348125,0.0,1.0
2011-01-05,19.77,19.93,19.19,19.71,2105299,19.6684236887728,19.8276016245443,19.0914036716009,19.6087319628585,2116171.68150382,0.0,1.0
2011-01-06,19.4,19.77,19.3,19.7,1718826,19.3003247123011,19.6684236887728,19.2008385024438,19.5987833418727,1727702.76651083,0.0,1.0
2011-01-07,19.11,19.38,19.02,19.28,1769043,19.0118147037151,19.2804274703296,18.9222771148436,19.1809412604724,1778179.10898289,0.0,1.0
2011-01-10,19.27,19.36,19.05,19.21,865641,19.1709926394867,19.2605302283582,18.9521229778008,19.1113009135724,870111.547361516,0.0,1.0
2011-01-11,19.68,19.8,19.45,19.48,1235749,19.5788860999013,19.69826955173,19.3500678172297,19.3799136801868,1242130.94636281,0.0,1.0
2011-01-12,19.94,19.95,19.61,19.73,991927,19.8375502455301,19.8474988665158,19.5092457530012,19.6286292048299,997049.743299665,0.0,1.0
2011-01-13,19.42,20.0,19.3,19.98,1200477,19.3202219542725,19.8972419714444,19.2008385024438,19.877344729473,1206676.78638363,0.0,1.0
2011-01-14,19.13,19.35,19.03,19.3,1555329,19.0317119456866,19.2505816073725,18.9322257358293,19.2008385024438,1563361.39675251,0.0,1.0
2011-01-18,19.1,19.54,19.08,19.39,1571622,19.0018660827294,19.4396054061012,18.981968840758,19.2903760913153,1579738.54090483,0.0,1.0
2011-01-19,19.05,19.41,19.01,19.36,1165400,18.9521229778008,19.3102733332868,18.9123284938579,19.2605302283582,1171418.63346943,0.0,1.0
2011-01-20,18.51,18.76,18.27,18.76,2675419,18.4148974445718,18.6636129692148,18.1761305409145,18.6636129692148,2689236.0296363,0.0,1.0
2011-01-21,18.33,18.58,18.19,18.33,2108806,18.2358222668288,18.4845377914718,18.0965415730287,18.2358222668288,2119696.79318014,0.0,1.0
2011-01-24,18.22,18.45,18.17,18.28,1088225,18.1263874359858,18.3552057186575,18.0766443310572,18.1860791619002,1093845.06813736,0.0,1.0
2011-01-25,18.1,18.19,18.0,18.1,1942383,18.0070039841572,18.0965415730287,17.9075177743,18.0070039841572,1952414.31228269,0.0,1.0
2011-01-26,18.58,18.58,18.0,18.09,1150367,18.4845377914718,18.4845377914718,17.9075177743,17.9970553631715,1156307.99650621,0.0,1.0
2011-01-27,18.06,18.58,17.95,18.58,1233322,17.9672095002143,18.4845377914718,17.8577746693713,18.4845377914718,1239691.41227714,0.0,1.0
2011-01-28,18.86,18.959,17.982,17.99,1638352,18.7630991790721,18.8615905268307,17.8896102565257,17.8975691533142,1646813.16370508,0.0,1.0
2011-01-31,18.94,19.08,18.77,18.82,1008473,18.8426881469579,18.981968840758,18.6735615902006,18.7233046951292,1013681.19405424,0.0,1.0
2011-02-01,19.18,19.33,18.92,19.11,1115773,19.0814550506152,19.230684365401,18.8227909049864,19.0118147037151,1121535.33801449,0.0,1.0
2011-02-02,19.12,19.19,18.96,19.15,695369,19.0217633247008,19.0914036716009,18.8625853889293,19.051609187658,698960.188550718,0.0,1.0
2011-02-03,19.33,19.45,18.941,19.11,1253008,19.230684365401,19.3500678172297,18.8436830090564,19.0118147037151,1259479.0793601,0.0,1.0
2011-02-04,19.38,19.65,19.34,19.4,879417,19.2804274703296,19.5490402369441,19.2406329863867,19.3003247123011,883958.692628958,0.0,1.0
2011-02-07,19.43,19.7,19.43,19.54,922740,19.3301705752582,19.5987833418727,19.3301705752582,19.4396054061012,927505.43148068,0.0,1.0
2011-02-08,19.93,20.0,19.65,19.72,1353299,19.8276016245443,19.8972419714444,19.5490402369441,19.6186805838442,1360288.0257899,0.0,1.0
2011-02-09,19.7,20.08,19.68,20.04,1351061,19.5987833418727,19.9768309393302,19.5788860999013,19.9370364553873,1358038.4677826,0.0,1.0
2011-02-10,19.92,19.94,19.45,19.58,1017377,19.8176530035586,19.8375502455301,19.3500678172297,19.4793998900441,1022631.17819052,0.0,1.0
2011-02-11,19.75,20.0,19.75,19.93,891585,19.6485264468013,19.8972419714444,19.6485264468013,19.8276016245443,896189.533483649,0.0,1.0
2011-02-14,20.2,20.2,19.94,19.97,1142293,20.0962143911588,20.0962143911588,19.8375502455301,19.8673961084872,1148192.29885164,0.0,1.0
2011-02-15,20.34,20.48,20.19,20.35,1227910,20.235495084959,20.3747757787591,20.0862657701731,20.2454437059447,1234251.46235065,0.0,1.0
2011-02-16,20.17,20.38,20.07,20.27,807223,20.0663685282017,20.2752895689018,19.9668823183445,20.1658547380589,811391.851351547,0.0,1.0
2011-02-17,20.6,20.6,20.26,20.32,902940,20.4941592305877,20.4941592305877,20.1559061170732,20.2155978429875,907603.175652042,0.0,1.0
2011-02-18,20.891,21.03,20.63,20.66,1190946,20.7836641012722,20.9219499329738,20.5240050935449,20.5538509565021,1197096.56414612,0.0,1.0
2011-02-22,21.2,21.38,21.04,21.33,1672967,21.0910764897311,21.2701516674741,20.9318985539595,21.2204085625455,1681606.93064995,0.0,1.0
2011-02-23,21.42,21.6,21.22,21.22,1474858,21.309946151417,21.48902132916,21.1109737317025,21.1109737317025,1482474.80944007,0.0,1.0
2011-02-24,20.7,21.46,20.59,21.45,1910761,20.593645440445,21.3497406353598,20.484210609602,21.3397920143741,1920629.00249415,0.0,1.0
2011-02-25,21.25,21.35,20.96,21.04,1129128,21.1408195946597,21.2403058045169,20.8523095860737,20.9318985539595,1134959.30905446,0.0,1.0
2011-02-28,21.44,21.63,21.27,21.4,1289217,21.3298433933884,21.5188671921171,21.1607168366311,21.2900489094455,1295875.07841562,0.0,1.0
2011-03-01,22.05,22.05,21.73,21.73,1782940,21.9367092735175,21.9367092735175,21.6183534019743,21.6183534019743,1792147.87914706,0.0,1.0
2011-03-02,22.06,22.23,21.88,22.2,1635706,21.9466578945032,22.1157844512605,21.7675827167602,22.0859385883033,1644153.49860799,0.0,1.0
2011-03-03,21.81,21.9893,21.652,21.84,1180499,21.6979423698601,21.8763211441341,21.5407541582857,21.7277882328173,1186595.61128542,0.0,1.0
2011-03-04,21.99,22.13,21.91,21.92,2140662,21.8770175476031,22.0162982414032,21.7974285797173,21.8073772007031,2151717.31144666,0.0,1.0
2011-03-07,22.15,22.48,22.034,22.27,2163455,22.0361954833747,22.3644999759035,21.9207914799403,22.1555789352033,2174628.02443161,0.0,1.0
2011-03-08,22.09,22.18,21.84,22.13,981967,21.9765037574603,22.0660413463318,21.7277882328173,22.0162982414032,987038.305519202,0.0,1.0
2011-03-09,22.08,22.27,21.9,22.25,931090,21.9665551364746,22.1555789352033,21.7874799587316,22.1356816932319,935898.554519524,0.0,1.0
2011-03-10,21.58,21.77,21.25,21.71,1924542,21.4691240871885,21.6581478859172,21.1408195946597,21.5984561600029,1934481.17358377,0.0,1.0
2011-03-11,21.65,21.88,21.06,21.18,1390462,21.5387644340886,21.7675827167602,20.951795795931,21.0711792477596,1397642.95171715,0.0,1.0
2011-03-14,21.79,21.94,21.68,21.71,937725,21.6780451278887,21.8272744426745,21.5686102970457,21.5984561600029,942567.820550987,0.0,1.0
2011-03-15,21.3,21.3299,20.76,20.91,1775598,21.1905626995883,21.2203090763356,20.6533371663593,20.8025664811451,1784767.96185949,0.0,1.0
2011-03-16,21.34,21.63,20.99,21.36,1447774,21.2303571835312,21.5188671921171,20.8821554490309,21.2502544255026,1455250.93586114,0.0,1.0
2011-03-17,21.36,21.54,21.26,21.39,905973,21.2502544255026,21.4293296032456,21.1507682156454,21.2801002884598,910651.839385791,0.0,1.0
2011-03-18,21.82,21.88,21.69,21.78,1010198,21.7078909908458,21.7675827167602,21.5785589180315,21.668096506903,1015415.10270598,0.0,1.0
2011-03-21,22.41,22.41,22.13,22.18,1226447,22.2948596290035,22.2948596290035,22.0162982414032,22.0660413463318,1232780.90678109,0.0,1.0
2011-03-22,22.42,22.44,22.22,22.3,957594,22.3048082499892,22.3247054919606,22.1058358302747,22.1854247981605,962539.432725695,0.0,1.0
2011-03-23,23.09,23.15,22.46,22.46,2427764,22.9713658560326,23.0310575819469,22.3446027339321,22.3446027339321,2440302.03129078,0.0,1.0
2011-03-24,22.88,23.46,22.8101,23.31,2110916,22.7624448153324,23.3394648325043,22.6929039546422,23.1902355177184,2121817.69013966,0.0,1.0
2011-03-25,23.09,23.2,22.74,23.05,1191982,22.9713658560326,23.0808006868755,22.6231641215323,22.9315713720897,1198137.91450159,0.0,1.0
2011-03-28,22.75,22.91,22.6,22.68,1012254,22.633112742518,22.7922906782896,22.4838834277322,22.563472395618,1017481.72078597,0.0,1.0
2011-03-29,22.68,22.79,22.57,22.66,1123530,22.563472395618,22.6729072264609,22.454037564775,22.5435751536465,1129332.39854291,0.0,1.0
2011-03-30,22.28,22.34,22.1,22.25,7871648,22.1655275561891,22.2252192821034,21.9864523784461,22.1356816932319,7912300.62065588,0.0,1.0
2011-03-31,22.37,22.4,22.27,22.35,2653994,22.2550651450606,22.2849110080177,22.1555789352033,22.2351679030891,2667700.3815995,0.0,1.0
2011-04-01,22.23,22.29,22.07,22.19,1835763,22.1157844512605,22.1754761771748,21.9566065154889,22.0759899673176,1845243.68013878,0.0,1.0
2011-04-04,22.33,22.45,22.24,22.41,2561236,22.2152706611177,22.3346541129463,22.1257330722462,22.2948596290035,2574463.33886452,0.0,1.0
2011-04-05,22.558,22.59,22.27,22.3,2890793,22.4420992195921,22.4739348067465,22.1555789352033,22.1854247981605,2905722.3148301,0.0,1.0
2011-04-06,22.63,22.79,22.47,22.73,2117916,22.5137292906893,22.6729072264609,22.3545513549178,22.6132155005466,2128853.84119019,0.0,1.0
2011-04-07,22.66,22.69,22.571,22.67,1521635,22.5435751536465,22.5734210166037,22.4550324268736,22.5535237746322,1529493.38625301,0.0,1.0
2011-04-08,23.0,23.1,22.79,22.87,2295933,22.8818282671611,22.9813144770183,22.6729072264609,22.7524961943467,2307790.19855617,0.0,1.0
2011-04-11,22.68,23.23,22.49,23.1,2975303,22.563472395618,23.1106465498327,22.3744485968892,22.9813144770183,2990668.76129869,0.0,1.0
2011-04-12,22.21,22.92,22.081,22.83,3104636,22.095887209289,22.8022392992753,21.9675499985732,22.7127017104038,3120669.6932727,0.0,1.0
2011-04-13,22.38,22.66,22.16,22.52,1872354,22.2650137660463,22.5435751536465,22.0461441043604,22.4042944598464,1882023.65200877,0.0,1.0
2011-04-14,22.96,22.96,22.47,22.47,1596363,22.8420337832182,22.8420337832182,22.3545513549178,22.3545513549178,1604607.31421071,0.0,1.0
2011-04-15,23.28,23.36,22.92,23.02,2475969,23.1603896547613,23.2399786226471,22.8022392992753,22.9017255091325,2488755.98291803,0.0,1.0
2011-04-18,23.9,23.97,23.0,23.31,2747286,23.7772041558761,23.8468445027761,22.8818282671611,23.1902355177184,2761474.18214321,0.0,1.0
2011-04-19,24.2,24.21,23.7,23.94,1900752,24.0756627854477,24.0856114064335,23.5782317361616,23.816998639819,1910568.31165633,0.0,1.0
2011-04-20,24.53,24.55,24.12,24.41,2405700,24.4039672779766,24.423864519948,23.9960738175619,24.2845838261479,2418124.08317951,0.0,1.0
2011-04-21,24.8,24.8,24.31,24.65,2644450,24.6725800445911,24.6725800445911,24.1850976162907,24.5233507298052,2658107.09222433,0.0,1.0
2011-04-25,24.99,25.38,24.69,25.26,4150443,24.8616038433198,25.2496000617629,24.5631452137481,25.1302166099343,4171877.69637271,0.0,1.0
2011-04-26,23.77,24.59,23.72,24.54,4598482,23.6478720830617,24.4636590038909,23.5981289781331,24.4139158989623,4622230.56501954,0.0,1.0
2011-04-27,25.1,25.24,23.86,24.03,3617025,24.9710386741627,25.1103193679628,23.7374096719332,23.9065362286904,3635704.8933626,0.0,1.0
2011-04-28,24.73,25.59,24.4,25.26,4546373,24.602939697691,25.4585211024631,24.2746352051622,25.1302166099343,4569852.45143497,0.0,1.0
2011-04-29,24.55,25.15,24.35,25.04,3601864,24.423864519948,25.0207817790913,24.2248921002336,24.9113469482484,3620465.59535159,0.0,1.0
2011-05-02,22.59,24.06,21.7,23.37,7251997,22.4739348067465,23.9363820916476,21.5885075390172,23.2499272436328,7289449.47285429,0.0,1.0
2011-05-03,22.21,23.37,21.8,22.57,6373645,22.095887209289,23.2499272436328,21.6879937488744,22.454037564775,6406561.28034947,0.0,1.0
2011-05-04,21.92,22.48,21.39,22.17,6576027,21.8073772007031,22.3644999759035,21.2801002884598,22.0560927253461,6609988.46919347,0.0,1.0
2011-05-05,19.95,21.2,19.62,20.95,11561863,19.8474988665158,21.0910764897311,19.519194373987,20.842360965088,11621573.4990739,0.0,1.0
2011-05-06,21.08,21.34,20.53,20.68,9818220,20.9716930379024,21.2303571835312,20.4245188836877,20.5737481984735,9868925.56676011,0.0,1.0
2011-05-09,21.86,22.05,21.56,21.98,4880456,21.7476854747887,21.9367092735175,21.4492268452171,21.8670689266174,4905660.80163694,0.0,1.0
2011-05-10,22.3,22.4,21.94,22.07,3216049,22.1854247981605,22.2849110080177,21.8272744426745,21.9566065154889,3232658.07855735,0.0,1.0
2011-05-11,21.1,22.01,21.0,22.01,4114535,20.9915902798738,21.8969147895746,20.8921040700166,21.8969147895746,4135784.25181239,0.0,1.0
2011-05-12,20.42,20.97,19.77,20.37,7794026,20.3150840528447,20.8622582070595,19.6684236887728,20.2653409479161,7834277.74682103,0.0,1.0
2011-05-13,20.7,21.09,20.23,20.85,3170823,20.593645440445,20.9816416588881,20.126060254116,20.7428747552308,3187198.51178431,0.0,1.0
2011-05-16,20.158,20.84,20.07,20.61,2229302,20.0544301830188,20.7329261342451,19.9668823183445,20.5041078515735,2240815.08703507,0.0,1.0
2011-05-17,20.02,20.1112,19.67,19.89,3325780,19.9171392134158,20.0078706368056,19.5689374789156,19.7878071406015,3342955.777261,0.0,1.0
2011-05-18,20.65,20.79,20.26,20.43,2615036,20.5439023355163,20.6831830293165,20.1559061170732,20.3250326738305,2628541.18551002,0.0,1.0
2011-05-19,20.47,20.76,20.26,20.65,2212573,20.3648271577733,20.6533371663593,20.1559061170732,20.5439023355163,2223999.69118875,0.0,1.0
2011-05-20,20.59,20.752,20.13,20.46,2252302,20.484210609602,20.6453782695707,20.0265740442588,20.3548785367876,2263933.86905824,0.0,1.0
2011-05-23,20.7,20.72,20.35,20.39,1180209,20.593645440445,20.6135426824164,20.2454437059447,20.2852381898876,1186304.11359904,0.0,1.0
2011-05-24,21.42,21.47,21.03,21.13,2359504,21.309946151417,21.3596892563456,20.9219499329738,21.021436142831,2371689.50690377,0.0,1.0
2011-05-25,21.94,21.985,21.57,21.73,2778077,21.8272744426745,21.8720432371103,21.4591754662028,21.6183534019743,2792424.20028562,0.0,1.0
2011-05-26,21.56,21.8101,21.32,21.79,1771208,21.4492268452171,21.69804185607,21.2104599415597,21.6780451278887,1780355.28998637,0.0,1.0
2011-05-27,21.89,21.9588,21.72,21.82,1453164,21.7775313377459,21.8459778501277,21.6084047809886,21.7078909908458,1460668.77217005,0.0,1.0
2011-05-31,22.18,22.23,21.9,22.22,1467849,22.0660413463318,22.1157844512605,21.7874799587316,22.1058358302747,1475429.61190962,0.0,1.0
2011-06-01,21.54,22.17,21.42,22.06,1970076,21.4293296032456,22.0560927253461,21.309946151417,21.9466578945032,1980250.33100302,0.0,1.0
2011-06-02,21.09,21.709,20.81,21.65,3354206,20.9816416588881,21.5974612979043,20.7030802712879,21.5387644340886,3371528.58151276,0.0,1.0
2011-06-03,21.17,21.312,20.9,21.0,1711944,21.0612306267739,21.2025010447712,20.7926178601594,20.8921040700166,1720785.22486373,0.0,1.0
2011-06-06,21.31,21.625,21.18,21.47,1548716,21.200511320574,21.5138928816243,21.0711792477596,21.3596892563456,1556714.24433863,0.0,1.0
2011-06-07,21.42,21.57,21.18,21.57,1348478,21.309946151417,21.4591754662028,21.0711792477596,21.4591754662028,1355442.12804495,0.0,1.0
2011-06-08,21.32,21.37,21.11,21.22,1190466,21.2104599415597,21.2602030464883,21.0015389008596,21.1109737317025,1196614.08521694,0.0,1.0
2011-06-09,21.6797,21.68,21.33,21.37,1074507,21.5683118384162,21.5686102970457,21.2204085625455,21.2602030464883,1080056.22240719,0.0,1.0
2011-06-10,21.04,21.48,20.97,21.47,2114696,20.9318985539595,21.3696378773313,20.8622582070595,21.3596892563456,2125617.21170694,0.0,1.0
2011-06-13,20.6,20.89,20.31,20.72,2892737,20.4941592305877,20.7826692391737,20.2056492220018,20.6135426824164,2907676.35449328,0.0,1.0
2011-06-14,20.71,20.81,20.44,20.44,1914350,20.6035940614307,20.7030802712879,20.3349812948162,20.3349812948162,1924236.5376542,0.0,1.0
2011-06-15,20.94,21.02,20.62,20.64,1845714,20.8324123441023,20.9120013119881,20.5140564725592,20.5339537145306,1855246.07143933,0.0,1.0
2011-06-16,20.71,20.8,20.33,20.66,2070413,20.6035940614307,20.6931316503022,20.2255464639732,20.5538509565021,2081105.51499686,0.0,1.0
2011-06-17,21.05,21.07,20.68,20.71,1233449,20.9418471749452,20.9617444169167,20.5737481984735,20.6035940614307,1239819.06816049,0.0,1.0
2011-06-20,21.07,21.21,20.9606,21.06,1129076,20.9617444169167,21.1010251107168,20.8529065033329,20.951795795931,1134907.0405038,0.0,1.0
2011-06-21,21.42,21.44,21.15,21.19,1449349,21.309946151417,21.3298433933884,21.0413333848025,21.0811278687453,1456834.0698475,0.0,1.0
2011-06-22,21.44,21.68,21.39,21.44,2037019,21.3298433933884,21.5686102970457,21.2801002884598,21.3298433933884,2047539.0538281,0.0,1.0
2011-06-23,21.03,21.09,20.72,21.09,1794620,20.9219499329738,20.9816416588881,20.6135426824164,20.9816416588881,1803888.19975709,0.0,1.0
2011-06-24,20.46,20.8897,20.46,20.87,1137843,20.3548785367876,20.7823707805441,20.3548785367876,20.7627719972022,1143719.31711237,0.0,1.0
2011-06-27,20.02,20.25,19.99,20.19,2109830,19.9171392134158,20.1459574960875,19.8872933504587,20.0862657701731,2120726.08156239,0.0,1.0
2011-06-28,20.11,20.23,20.0,20.17,2063425,20.0066768022873,20.126060254116,19.8972419714444,20.0663685282017,2074081.42591957,0.0,1.0
2011-06-29,20.44,20.59,20.15,20.27,1126215,20.3349812948162,20.484210609602,20.0464712862302,20.1658547380589,1132031.26505301,0.0,1.0
2011-06-30,20.37,20.63,20.26,20.58,1158660,20.2653409479161,20.5240050935449,20.1559061170732,20.4742619886163,1164643.82517221,0.0,1.0
2011-07-01,20.08,20.1,19.81,20.01,1258558,19.9768309393302,19.9967281813016,19.7082181727157,19.9071905924301,1265057.74197874,0.0,1.0
2011-07-05,20.81,20.81,20.45,20.64,991054,20.7030802712879,20.7030802712879,20.3449299158019,20.5339537145306,996172.234747222,0.0,1.0
2011-07-06,21.07,21.15,20.88,20.92,1344387,20.9617444169167,21.0413333848025,20.772720618188,20.8125151021308,1351330.00033814,0.0,1.0
2011-07-07,21.31,21.35,21.11,21.25,1190217,21.200511320574,21.2403058045169,21.0015389008596,21.1408195946597,1196363.79927243,0.0,1.0
2011-07-08,21.54,21.59,21.3399,21.52,1225389,21.4293296032456,21.4790727081742,21.2302576973213,21.4094323612742,1231717.44280803,0.0,1.0
2011-07-11,21.429,21.74,21.21,21.74,1762005,21.3188999103041,21.6283020229601,21.1010251107168,21.6283020229601,1771104.7616838,0.0,1.0
2011-07-12,21.62,21.8,21.15,21.26,2184737,21.5089185711314,21.6879937488744,21.0413333848025,21.1507682156454,2196019.9339541,0.0,1.0
2011-07-13,22.73,22.74,22.0965,22.26,4340524,22.6132155005466,22.6231641215323,21.9829703611011,22.1456303142176,4362940.35749207,0.0,1.0
2011-07-14,22.89,23.26,22.77,23.17,2292626,22.7723934363181,23.1404924127898,22.6530099844895,23.0509548239183,2304466.11976702,0.0,1.0
2011-07-15,23.46,23.46,22.88,22.88,2100945,23.3394648325043,23.3394648325043,22.7624448153324,22.7624448153324,2111795.1955504,0.0,1.0
2011-07-18,23.98,24.15,23.72,23.91,3114637,23.8567931237618,24.0259196805191,23.5981289781331,23.7871527768618,3130722.34279503,0.0,1.0
2011-07-19,22.9,24.0,22.81,23.93,3714088,22.7823420573038,23.8766903657333,22.6928044684323,23.8070500188332,3733269.16899367,0.0,1.0
2011-07-20,23.49,23.55,22.66,22.73,1882706,23.3693106954614,23.4290024213758,22.5435751536465,22.6132155005466,1892429.11424807,0.0,1.0
2011-07-21,23.22,23.54,23.05,23.39,1443227,23.1006979288469,23.4190538003901,22.9315713720897,23.2698244856042,1450680.45317161,0.0,1.0
2011-07-22,23.72,23.77,23.4801,23.55,1414435,23.5981289781331,23.6478720830617,23.3594615606856,23.4290024213758,1421739.75873634,0.0,1.0
2011-07-25,23.88,24.23,23.76,24.16,1828249,23.7573069139046,24.1055086484049,23.6379234620759,24.0358683015048,1837690.87456826,0.0,1.0
2011-07-26,24.22,24.22,23.57,23.87,1548623,24.0955600274192,24.0955600274192,23.4488996633472,23.7473582929189,1556620.7640461,0.0,1.0
2011-07-27,23.9,24.39,23.83,24.31,1663992,23.7772041558761,24.2646865841764,23.707563808976,24.1850976162907,1672585.57983873,0.0,1.0
2011-07-28,23.65,23.94,23.39,23.94,1811718,23.528488631233,23.816998639819,23.2698244856042,23.816998639819,1821074.50128022,0.0,1.0
2011-07-29,23.84,24.01,23.59,23.97,1795717,23.7175124299617,23.886638986719,23.4687969053187,23.8468445027761,1804990.86514315,0.0,1.0
2011-08-01,23.7,23.97,23.51,23.74,1503484,23.5782317361616,23.8468445027761,23.3892079374329,23.6180262201045,1511248.64657899,0.0,1.0
2011-08-02,24.55,24.56,23.9,24.07,2338313,24.423864519948,24.4338131409337,23.7772041558761,23.9463307126333,2350389.06734495,0.0,1.0
2011-08-03,24.76,25.15,24.64,24.85,3601528,24.6327855606482,25.0207817790913,24.5134021088195,24.7223231495197,3620127.86010116,0.0,1.0
2011-08-04,23.52,25.28,23.35,25.15,5870079,23.3991565584186,25.1501138519057,23.2300300016613,25.0207817790913,5900394.64607655,0.0,1.0
2011-08-05,23.93,23.99,23.02,23.78,4919538,23.8070500188332,23.8667417447476,22.9017255091325,23.6578207040474,4944944.63811648,0.0,1.0
2011-08-08,23.9,24.94,23.66,24.94,5390709,23.7772041558761,24.8118607383912,23.5384372522187,24.8118607383912,5418548.97049198,0.0,1.0
2011-08-09,23.32,23.84,22.77,23.84,5272504,23.2001841387042,23.7175124299617,22.6530099844895,23.7175124299617,5299733.50835945,0.0,1.0
2011-08-10,24.48,24.48,23.69,23.79,3405907,24.3542241730479,24.3542241730479,23.5682831151759,23.6677693250331,3423496.58800753,0.0,1.0
2011-08-11,23.63,23.85,23.11,23.83,3406781,23.5085913892616,23.7274610509475,22.991263098004,23.707563808976,3424375.1017244,0.0,1.0
2011-08-12,23.49,23.51,23.15,23.43,1750568,23.3693106954614,23.3892079374329,23.0310575819469,23.3096189695471,1759608.69603168,0.0,1.0
2011-08-15,23.79,23.82,23.3818,23.5,1880122,23.6677693250331,23.6976151879903,23.2616666163959,23.3792593164472,1889831.76934599,0.0,1.0
2011-08-16,24.12,24.24,23.8,23.84,1638921,23.9960738175619,24.1154572693906,23.6777179460188,23.7175124299617,1647385.10226905,0.0,1.0
2011-08-17,24.34,24.47,24.07,24.23,1369007,24.2149434792478,24.3442755520622,23.9463307126333,24.1055086484049,1376077.14874729,0.0,1.0
2011-08-18,25.21,25.21,24.44,24.6,3354272,25.0804735050057,25.0804735050057,24.3144296891051,24.4736076248766,3371594.92236551,0.0,1.0
2011-08-19,25.82,25.91,25.38,25.83,3018643,25.6873393851347,25.7768769740062,25.2496000617629,25.6972880061204,3034232.58794583,0.0,1.0
2011-08-22,26.3,26.399,25.97,26.15,2572936,26.1648731924494,26.263364540208,25.8365686999206,26.0156438776636,2586223.76276326,0.0,1.0
2011-08-23,24.81,25.83,24.68,25.72,3987487,24.6825286655768,25.6972880061204,24.5531965927624,25.5878531752775,4008080.12057415,0.0,1.0
2011-08-24,23.92,24.55,23.37,24.52,5080956,23.7971013978475,24.423864519948,23.2499272436328,24.3940186569908,5107196.27101279,0.0,1.0
2011-08-25,24.48,24.51,23.25,23.49,3341778,24.3542241730479,24.3840700360051,23.1305437918041,23.3693106954614,3359036.39790477,0.0,1.0
2011-08-26,24.98,24.98,24.1,24.53,2106410,24.8516552223341,24.8516552223341,23.9761765755905,24.4039672779766,2117288.41919198,0.0,1.0
2011-08-29,24.25,24.84,24.11,24.77,2009221,24.1254058903763,24.7123745285339,23.9861251965762,24.6427341816339,2019597.49284202,0.0,1.0
2011-08-30,24.7,24.7,24.38,24.67,2526242,24.5730938347338,24.5730938347338,24.2547379631907,24.5432479717767,2539288.61459849,0.0,1.0
2011-08-31,24.55,24.91,24.48,24.64,1377831,24.423864519948,24.782014875434,24.3542241730479,24.5134021088195,1384946.71972869,0.0,1.0
2011-09-01,24.76,24.82,24.49,24.61,1726806,24.6327855606482,24.6924772865625,24.3641727940337,24.4835562458623,1735723.97870844,0.0,1.0
2011-09-02,25.87,25.92,25.4,25.44,2552722,25.7370824900633,25.7868255949919,25.2694973037344,25.3092917876773,2565905.36885821,0.0,1.0
2011-09-06,25.71,26.02,25.4001,25.78,2305876,25.5779045542918,25.8863118048492,25.2695967899442,25.6475449011918,2317784.54854123,0.0,1.0
2011-09-07,25.24,25.38,24.6,24.73,1835467,25.1103193679628,25.2496000617629,24.4736076248766,24.602939697691,1844946.1514658,0.0,1.0
2011-09-08,25.4,25.92,25.22,25.87,1798689,25.2694973037344,25.7868255949919,25.0904221259914,25.7370824900633,1807978.21384632,0.0,1.0
2011-09-09,25.12,25.51,25.0,25.12,1836292,24.9909359161342,25.3789321345773,24.8715524643055,24.9909359161342,1845775.41212532,0.0,1.0
2011-09-12,24.31,25.0,23.91,24.69,3034721,24.1850976162907,24.8715524643055,23.7871527768618,24.5631452137481,3050393.62174445,0.0,1.0
2011-09-13,24.95,24.96,24.33,24.59,1585767,24.8218093593769,24.8317579803626,24.2049948582621,24.4636590038909,1593956.59184908,0.0,1.0
2011-09-14,25.23,25.3,24.6,24.75,3042227,25.1003707469771,25.1700110938772,24.4736076248766,24.6228369396624,3057938.38599949,0.0,1.0
2011-09-15,25.11,25.19,24.59,24.84,4275164,24.9809872951484,25.0605762630342,24.4636590038909,24.7123745285339,4297242.80996886,0.0,1.0
2011-09-16,25.61,25.86,25.0,25.08,3256305,25.4784183444346,25.7271338690776,24.8715524643055,24.9511414321913,3273121.97808449,0.0,1.0
2011-09-19,25.0199,25.63,24.77,25.6,1849436,24.8913502200671,25.498315586406,24.6427341816339,25.4684697234488,1858987.29346934,0.0,1.0
2011-09-20,25.38,25.41,24.87,24.92,1104571,25.2496000617629,25.2794459247201,24.7422203914911,24.7919634964197,1110275.48600477,0.0,1.0
2011-09-21,25.18,25.5,25.08,25.39,1791439,25.0506276420485,25.3689835135916,24.9511414321913,25.2595486827487,1800690.77168684,0.0,1.0
2011-09-22,23.35,24.25,23.21,23.93,3713978,23.2300300016613,24.1254058903763,23.0907493078612,23.8070500188332,3733158.60090573,0.0,1.0
2011-09-23,21.21,22.2,20.71,22.16,6817609,21.1010251107168,22.0859385883033,20.6035940614307,22.0461441043604,6852818.10392045,0.0,1.0
2011-09-26,21.11,21.34,19.89,20.42,3890648,21.0015389008596,21.2303571835312,19.7878071406015,20.3150840528447,3910741.0017767,0.0,1.0
2011-09-27,21.85,22.46,21.77,22.44,2909078,21.737736853803,22.3446027339321,21.6581478859172,22.3247054919606,2924101.74653852,0.0,1.0
2011-09-28,20.88,21.96,20.51,21.87,2312194,20.772720618188,21.847171684646,20.4046216417162,21.7576340957745,2324135.17744655,0.0,1.0
2011-09-29,21.06,21.47,20.728,21.3,1669978,20.951795795931,21.3596892563456,20.621501579205,21.1905626995883,1678602.49415137,0.0,1.0
2011-09-30,20.69,21.08,20.66,20.8,1285273,20.5836968194592,20.9716930379024,20.5538509565021,20.6931316503022,1291910.70988086,0.0,1.0
2011-10-03,20.85,21.28,20.76,21.24,1471990,20.7428747552308,21.1706654576168,20.6533371663593,21.130870973674,1479591.99783822,0.0,1.0
2011-10-04,20.32,20.92,19.71,20.87,3058180,20.2155978429875,20.8125151021308,19.6087319628585,20.7627719972022,3073973.77424365,0.0,1.0
2011-10-05,20.78,20.88,20.03,20.4,2226080,20.6732344083307,20.772720618188,19.9270878344016,20.2951868108733,2237576.44722296,0.0,1.0
2011-10-06,21.38,21.6063,20.9,21.07,1771668,21.2701516674741,21.495288960381,20.7926178601594,20.9617444169167,1780817.66562684,0.0,1.0
2011-10-07,21.04,21.8,20.942,21.61,1281328,20.9318985539595,21.6879937488744,20.8344020682994,21.4989699501457,1287945.33618167,0.0,1.0
2011-10-10,21.7,21.78,21.46,21.63,961643,21.5885075390172,21.668096506903,21.3497406353598,21.5188671921171,966609.343526208,0.0,1.0
2011-10-11,21.78,21.82,21.411,21.53,1161573,21.668096506903,21.7078909908458,21.3009923925298,21.4193809822599,1167571.86917366,0.0,1.0
2011-10-12,21.8,22.0,21.79,21.94,1030446,21.6879937488744,21.8869661685888,21.6780451278887,21.8272744426745,1035767.67220185,0.0,1.0
2011-10-13,21.27,21.61,21.14,21.61,1104209,21.1607168366311,21.4989699501457,21.0313847638167,21.4989699501457,1109911.61647902,0.0,1.0
2011-10-14,21.63,21.68,21.2975,21.57,967909,21.5188671921171,21.5686102970457,21.1880755443419,21.4591754662028,972907.703880868,0.0,1.0
2011-10-17,21.45,21.75,21.29,21.71,829869,21.3397920143741,21.6382506439458,21.1806140786026,21.5984561600029,834154.805164445,0.0,1.0
2011-10-18,21.4,21.48,20.6986,21.02,1569375,21.2900489094455,21.3696378773313,20.592252633507,20.9120013119881,1577479.93641761,0.0,1.0
2011-10-19,20.88,21.37,20.8,21.33,1120813,20.772720618188,21.2602030464883,20.6931316503022,21.2204085625455,1126601.36677087,0.0,1.0
2011-10-20,20.74,20.87,20.19,20.66,1362133,20.6334399243878,20.7627719972022,20.0862657701731,20.5538509565021,1369167.64841567,0.0,1.0
2011-10-21,21.01,21.23,20.97,21.14,1014793,20.9020526910023,21.1209223526882,20.8622582070595,21.0313847638167,1020033.83328844,0.0,1.0
2011-10-24,21.32,21.51,21.16,21.16,1011122,21.2104599415597,21.3994837402885,21.0512820057882,21.0512820057882,1016343.87464465,0.0,1.0
2011-10-25,22.46,22.57,21.21,21.4,2187568,22.3446027339321,22.454037564775,21.1010251107168,21.2900489094455,2198865.55447181,0.0,1.0
2011-10-26,22.75,22.92,22.49,22.68,1608999,22.633112742518,22.8022392992753,22.3744485968892,22.563472395618,1617308.57202135,0.0,1.0
2011-10-27,23.22,23.55,22.76,22.94,1684068,23.1106465498327,23.4390924310318,22.652812897252,22.8319651960879,1692036.56313471,0.01,1.0
2011-10-28,23.18,23.32,22.96,23.29,1087196,23.0708349278691,23.2101756047415,22.8518710070697,23.1803168882689,1092340.32313055,0.0,1.0
2011-10-31,22.58,22.92,22.58,22.86,1078275,22.4736605984161,22.8120593851062,22.4736605984161,22.7523419521608,1083377.11132453,0.0,1.0
2011-11-01,22.288,22.44,21.64,21.87,1429417,22.1830357580823,22.3343199215437,21.538087482273,21.7670043085633,1436180.62214016,0.0,1.0
2011-11-02,22.96,23.03,22.6303,22.65,1348422,22.8518710070697,22.9215413455059,22.5237237130352,22.5433309368523,1354802.3752813,0.0,1.0
2011-11-03,23.02,23.27,22.82,23.26,1584137,22.911588440015,23.1604110772871,22.7125303301973,23.1504581717962,1591632.71614598,0.0,1.0
2011-11-04,22.95,23.06,22.78,22.86,978070,22.8419181015788,22.9514000619785,22.6727187082338,22.7523419521608,982697.967840473,0.0,1.0
2011-11-07,23.69,23.8,23.24,23.3,1452782,23.5784331079042,23.6879150683039,23.1305523608144,23.1902697937597,1459656.1791234,0.0,1.0
2011-11-08,23.56,23.84,23.41,23.67,954120,23.4490453365227,23.7277266902675,23.2997517541595,23.5585272969225,958634.64279239,0.0,1.0
2011-11-09,23.17,23.71,23.0,23.68,1321530,23.0608820223783,23.598338918886,22.8916826290332,23.5684802024133,1327783.12946948,0.0,1.0
2011-11-10,23.26,23.3,22.62,23.27,1111263,23.1504581717962,23.1902697937597,22.5134722203796,23.1604110772871,1116521.2017916,0.0,1.0
2011-11-11,23.53,23.62,23.31,23.41,737352,23.4191866200501,23.508762769468,23.2002226992506,23.2997517541595,740840.954106667,0.0,1.0
2011-11-14,23.4,23.5601,23.1,23.4,1082832,23.2897988486686,23.4491448655776,22.9912116839421,23.2897988486686,1087955.67383994,0.0,1.0
2011-11-15,23.39,23.61,23.11,23.47,956926,23.2798459431777,23.4988098639771,23.0011645894329,23.3594691871048,961453.920040194,0.0,1.0
2011-11-16,22.9,23.23,22.85,23.16,1157873,22.7921535741244,23.1205994553236,22.74238904667,23.0509291168874,1163351.74794989,0.0,1.0
2011-11-17,21.96,22.67,21.76,22.62,1905089,21.8565804579813,22.5632367478341,21.6575223481636,22.5134722203796,1914103.37588847,0.0,1.0
2011-11-18,22.25,22.4191,22.03,22.2,1155382,22.1452147172169,22.3135183490678,21.9262507964175,22.0954501897625,1160848.96119855,0.0,1.0
2011-11-21,21.64,21.93,21.141,21.85,2708938,21.538087482273,21.8267217415086,21.0414374982779,21.7470984975816,2721755.97616309,0.0,1.0
2011-11-22,22.08,22.26,21.68,21.74,1179627,21.9760153238719,22.1551676227078,21.5778991042365,21.6376165371818,1185208.68210839,0.0,1.0
2011-11-23,21.8,21.96,21.5,21.71,1143639,21.6973339701271,21.8565804579813,21.3987468054006,21.6077578207092,1149050.39643698,0.0,1.0
2011-11-25,21.4177,21.77,21.4,21.43,491937,21.3168343932106,21.6674752536545,21.2992177504918,21.3290764669644,494264.715414582,0.0,1.0
2011-11-28,22.03,22.13,21.82,22.08,950572,21.9262507964175,22.0257798513263,21.7172397811089,21.9760153238719,955069.854597373,0.0,1.0
2011-11-29,21.85,22.1,21.8,21.98,1521207,21.7470984975816,21.9959211348537,21.6973339701271,21.8764862689631,1528404.94807601,0.0,1.0
2011-11-30,22.33,22.5,22.2,22.24,1759962,22.224837961144,22.394037354489,22.0954501897625,22.135261811726,1768289.67341443,0.0,1.0
2011-12-01,22.2,22.537,22.06,22.37,1453820,22.0954501897625,22.4308631048053,21.9561095128901,22.2646495831075,1460699.0906641,0.0,1.0
2011-12-02,22.25,22.59,22.1,22.5,1239721,22.1452147172169,22.483613503907,21.9959211348537,22.394037354489,1245587.03097852,0.0,1.0
2011-12-05,21.9,22.42,21.75,22.32,1417368,21.796863025036,22.314414110562,21.6475694426727,22.2148850556531,1424074.60946774,0.0,1.0
2011-12-06,22.27,22.37,21.65,21.74,1012138,22.1651205281987,22.2646495831075,21.5480403877639,21.6376165371818,1016927.1685811,0.0,1.0
2011-12-07,22.2,22.38,22.05,22.27,852618,22.0954501897625,22.2746024885984,21.9461566073992,22.1651205281987,856652.362248314,0.0,1.0
2011-12-08,21.81,22.079,21.63,21.99,1158192,21.707286875618,21.9750200333228,21.5281345767821,21.8864391744539,1163672.25737329,0.0,1.0
2011-12-09,21.95,22.1195,21.85,21.89,756446,21.8466275524904,22.0153293005609,21.7470984975816,21.7869101195451,760025.301850639,0.0,1.0
2011-12-12,21.32,21.41,21.2,21.39,1497151,21.2195945065647,21.3091706559827,21.1001596406741,21.2892648450009,1504235.12146404,0.0,1.0
2011-12-13,20.82,21.54,20.6,21.34,2334458,20.7219492320205,21.4385584273642,20.5029853112211,21.2395003175465,2345504.03612107,0.0,1.0
2011-12-14,19.84,20.22,19.54,20.11,4561251,19.7465644939139,20.1247749025675,19.4479773291874,20.0152929421677,4582833.63001658,0.0,1.0
2011-12-15,20.04,20.07,19.6,20.02,2101590,19.9456226037316,19.9754813202042,19.5076947621327,19.9257167927498,2111534.16650532,0.0,1.0
2011-12-16,20.44,20.7,20.2815,20.53,1999006,20.3437388233669,20.6025143661299,20.1859852713364,20.4333149727849,2008464.76622421,0.0,1.0
2011-12-19,19.95,20.3,19.87,20.28,1943625,19.8560464543136,20.2043981464945,19.7764232103865,20.1844923355128,1952821.71802012,0.0,1.0
2011-12-20,20.24,20.32,20.06,20.32,1258215,20.1446807135492,20.2243039574763,19.9655284147133,20.2243039574763,1264168.53968162,0.0,1.0
2011-12-21,20.24,20.38,20.08,20.3,1152165,20.1446807135492,20.2840213904216,19.9854342256951,20.2043981464945,1157616.73920775,0.0,1.0
2011-12-22,20.1,20.21,19.94,20.19,1175436,20.0053400366769,20.1148219970766,19.8460935488227,20.0949161860948,1180997.85140791,0.0,1.0
2011-12-23,20.06,20.24,20.05,20.13,638564,19.9655284147133,20.1446807135492,19.9555755092224,20.0351987531495,641585.515490798,0.0,1.0
2011-12-27,19.68,20.09,19.65,19.96,1507095,19.5873180060597,19.995387131186,19.5574592895871,19.8659993598045,1514226.17383474,0.0,1.0
2011-12-28,18.76,19.52,18.74,19.51,3117752,18.6716507008984,19.4280715182056,18.6517448899166,19.4181186127147,3132504.3755872,0.0,1.0
2011-12-29,19.34,19.37,18.4401,18.49,2219819,19.2489192193697,19.2787779358423,18.353257254245,18.4029222526445,2230322.59477713,0.0,1.0
2011-12-30,19.61,19.84,19.48,19.6,2170614,19.5176476676235,19.7465644939139,19.3882598962421,19.5076947621327,2180884.76976708,0.0,1.0
2012-01-03,20.36,20.509,20.08,20.19,1509435,20.2641155794398,20.412413871254,19.9854342256951,20.0949161860948,1516577.24609413,0.0,1.0
2012-01-04,20.14,20.31,20.06,20.22,1052375,20.0451516586404,20.2143510519854,19.9655284147133,20.1247749025675,1057354.55939362,0.0,1.0
2012-01-05,20.17,20.25,19.91,19.97,1115371,20.075010375113,20.1546336190401,19.8162348323501,19.8759522652954,1120648.63975809,0.0,1.0
2012-01-06,19.97,20.3,19.95,20.27,821016,19.8759522652954,20.2043981464945,19.8560464543136,20.1745394300219,824900.829965659,0.0,1.0
2012-01-09,20.01,20.2,19.93,20.14,714782,19.9157638872589,20.1048690915857,19.8361406433318,20.0451516586404,718164.158852586,0.0,1.0
2012-01-10,20.69,20.71,20.5,20.57,1036374,20.592561460639,20.6124672716208,20.4034562563122,20.4731265947484,1041277.84690534,0.0,1.0
2012-01-11,20.89,20.96,20.6,20.65,1049430,20.7916195704567,20.8612899088929,20.5029853112211,20.5527498386755,1054395.62443468,0.0,1.0
2012-01-12,21.14,21.32,20.99,21.15,1323084,21.0404422077288,21.2195945065647,20.8911486253655,21.0503951132197,1329344.48258534,0.0,1.0
2012-01-13,21.0,21.0,20.78,20.93,693884,20.9011015308564,20.9011015308564,20.682137610057,20.8314311924202,697167.275059065,0.0,1.0
2012-01-17,21.21,21.4001,21.112,21.36,1124739,21.110112546165,21.2993172795467,21.0125740723543,21.2594061285282,1130060.96664955,0.0,1.0
2012-01-18,21.34,21.4,21.1301,21.2,1056135,21.2395003175465,21.2992177504918,21.0305888312928,21.1001596406741,1061132.35071641,0.0,1.0
2012-01-19,21.29,21.35,21.15,21.3,892390,21.1897357900921,21.2494532230374,21.0503951132197,21.1996886955829,896612.552804153,0.0,1.0
2012-01-20,21.78,21.78,21.15,21.21,776370,21.6774281591454,21.6774281591454,21.0503951132197,21.110112546165,780043.57693448,0.0,1.0
2012-01-23,21.83,22.1401,21.78,21.8,1059244,21.7271926865998,22.0358322858721,21.6774281591454,21.6973339701271,1064256.06167985,0.0,1.0
2012-01-24,21.66,21.82,21.58,21.72,804808,21.5579932932548,21.7172397811089,21.4783700493277,21.6177107262001,808616.138008276,0.0,1.0
2012-01-25,22.41,22.42,21.3801,21.53,1339681,22.3044612050711,22.314414110562,21.2794114685649,21.4286055218733,1346020.01518755,0.0,1.0
2012-01-26,22.58,22.84,22.57,22.68,1560993,22.4736605984161,22.7324361411791,22.4637076929252,22.5731896533249,1568379.20487614,0.0,1.0
2012-01-27,23.0,23.14,22.61,22.67,1239392,22.8916826290332,23.0310233059056,22.5035193148887,22.5632367478341,1245256.47423777,0.0,1.0
2012-01-30,22.99,23.04,22.83,22.91,1115235,22.8817297235423,22.9314942509968,22.7224832356882,22.8021064796153,1120511.99624216,0.0,1.0
2012-01-31,22.82,23.27,22.68,23.27,1092821,22.7125303301973,23.1604110772871,22.5731896533249,23.1604110772871,1097991.93913871,0.0,1.0
2012-02-01,23.02,23.19,22.98,23.06,837613,22.911588440015,23.08078783336,22.8717768180515,22.9514000619785,841576.362567875,0.0,1.0
2012-02-02,23.5,23.51,23.01,23.11,1052372,23.3893279035774,23.3992808090683,22.9016355345241,23.0011645894329,1057351.54519842,0.0,1.0
2012-02-03,22.99,23.5,22.8862,23.38,1175190,22.8817297235423,23.3893279035774,22.778418564547,23.2698930376868,1180750.68740115,0.0,1.0
2012-02-06,22.9,22.96,22.76,22.79,600049,22.7921535741244,22.8518710070697,22.652812897252,22.6826716137247,602888.272725579,0.0,1.0
2012-02-07,23.2,23.34,22.761,22.8201,728815,23.0907407388509,23.2300814157233,22.6538081878011,22.7126298592522,732263.559286814,0.0,1.0
2012-02-08,22.99,23.3171,22.83,23.18,788272,22.8817297235423,23.2072892621492,22.7224832356882,23.0708349278691,792001.894041885,0.0,1.0
2012-02-09,22.92,23.26,22.86,23.26,692067,22.8120593851062,23.1504581717962,22.7523419521608,23.1504581717962,695341.677496959,0.0,1.0
2012-02-10,22.52,22.76,22.5,22.65,912964,22.4139431654708,22.652812897252,22.394037354489,22.5433309368523,917283.903515606,0.0,1.0
2012-02-13,22.68,22.74,22.551,22.73,646035,22.5731896533249,22.6329070862702,22.4447971724925,22.6229541807794,649091.866281371,0.0,1.0
2012-02-14,22.56,22.78,22.43,22.76,600162,22.4537547874343,22.6727187082338,22.3243670160528,22.652812897252,603001.807411611,0.0,1.0
2012-02-15,22.6,22.79,22.45,22.77,716404,22.4935664093979,22.6826716137247,22.3442728270346,22.6627658027429,719793.833726405,0.0,1.0
2012-02-16,22.72,22.74,22.21,22.38,732460,22.6130012752885,22.6329070862702,22.1054030952534,22.2746024885984,735925.806460102,0.0,1.0
2012-02-17,22.54,22.76,22.51,22.76,533394,22.4338489764526,22.652812897252,22.4039902599799,22.652812897252,535917.878943532,0.0,1.0
2012-02-21,23.31,23.31,22.86,22.88,1019930,23.2002226992506,23.2002226992506,22.7523419521608,22.7722477631426,1024756.03825854,0.0,1.0
2012-02-22,23.57,23.57,23.12,23.17,883366,23.4589982420136,23.4589982420136,23.0111174949238,23.0608820223783,887545.853629462,0.0,1.0
2012-02-23,23.71,23.97,23.55,23.67,847891,23.598338918886,23.857114461649,23.4390924310318,23.5585272969225,851902.995337988,0.0,1.0
2012-02-24,23.74,23.96,23.69,23.8,683480,23.6281976353586,23.8471615561581,23.5784331079042,23.6879150683039,686714.046090369,0.0,1.0
2012-02-27,23.7,23.88,23.65,23.74,624144,23.5883860133951,23.767538312231,23.5386214859407,23.6281976353586,627097.283875207,0.0,1.0
2012-02-28,24.27,24.38,23.88,24.0,1202975,24.1557016263755,24.2651835867752,23.767538312231,23.8869731781216,1208667.15865213,0.0,1.0
2012-02-29,22.87,24.46,22.79,24.35,2674705,22.7622948576517,24.3448068307023,22.6826716137247,24.2353248703026,2687360.99468622,0.0,1.0
2012-03-01,23.51,23.58,23.0799,23.19,1280488,23.3992808090683,23.4689511475045,22.9712063439054,23.08078783336,1286546.92961047,0.0,1.0
2012-03-02,23.06,23.31,23.03,23.31,1010777,22.9514000619785,23.2002226992506,22.9215413455059,23.2002226992506,1015559.72869006,0.0,1.0
2012-03-05,22.84,23.02,22.61,23.02,1184107,22.7324361411791,22.911588440015,22.5035193148887,22.911588440015,1189709.88028022,0.0,1.0
2012-03-06,22.17,22.19,21.71,22.19,2137010,22.0655914732899,22.0854972842716,21.6077578207092,22.0854972842716,2147121.76455138,0.0,1.0
2012-03-07,22.52,22.59,22.12,22.22,740215,22.4139431654708,22.483613503907,22.0158269458354,22.1153560007443,743717.501063355,0.0,1.0
2012-03-08,22.79,22.88,22.55,22.7,662719,22.6826716137247,22.7722477631426,22.4438018819434,22.5930954643067,665854.81054451,0.0,1.0
2012-03-09,23.07,23.09,22.5,22.55,811980,22.9613529674694,22.9812587784512,22.394037354489,22.4438018819434,815822.07401015,0.0,1.0
2012-03-12,22.7,22.92,22.65,22.87,470257,22.5930954643067,22.8120593851062,22.5433309368523,22.7622948576517,472482.131404457,0.0,1.0
2012-03-13,22.48,22.77,22.32,22.59,698421,22.3741315435073,22.6627658027429,22.2148850556531,22.483613503907,701725.742939779,0.0,1.0
2012-03-14,21.76,22.24,21.65,22.03,1699494,21.6575223481636,22.135261811726,21.5480403877639,21.9262507964175,1707535.5548755,0.0,1.0
2012-03-15,22.0,22.14,21.71,21.79,675058,21.8963920799448,22.0357327568172,21.6077578207092,21.6873810646363,678252.195420016,0.0,1.0
2012-03-16,21.91,22.08,21.863,21.95,877505,21.8068159305269,21.9760153238719,21.7600372747197,21.8466275524904,881657.120931889,0.0,1.0
2012-03-19,21.97,22.12,21.81,21.82,804398,21.8665333634722,22.0158269458354,21.707286875618,21.7172397811089,808204.197997014,0.0,1.0
2012-03-20,21.72,21.82,21.55,21.72,814722,21.6177107262001,21.7172397811089,21.448511332855,21.6177107262001,818577.048426927,0.0,1.0
2012-03-21,21.74,21.878,21.6107,21.8,485257,21.6376165371818,21.774966632956,21.5089254691847,21.6973339701271,487553.107426222,0.0,1.0
2012-03-22,21.32,21.48,21.2205,21.35,706808,21.2195945065647,21.3788409944189,21.1205630969304,21.2494532230374,710152.427999416,0.0,1.0
2012-03-23,21.75,21.9,21.5,21.53,613271,21.6475694426727,21.796863025036,21.3987468054006,21.4286055218733,616172.835722898,0.0,1.0
2012-03-26,22.23,22.24,21.96,22.04,612406,22.1253089062352,22.135261811726,21.8565804579813,21.9362037019084,615303.742772308,0.0,1.0
2012-03-27,22.08,22.35,22.08,22.3,569551,21.9760153238719,22.2447437721258,21.9760153238719,22.1949792446713,572245.964278128,0.0,1.0
2012-03-28,21.89,22.07,21.608,22.0,861735,21.7869101195451,21.966062418381,21.5062381847022,21.8963920799448,865812.501474342,0.0,1.0
2012-03-29,21.81,21.88,21.51,21.83,642422,21.707286875618,21.7769572140542,21.4086997108915,21.7271926865998,645461.770523595,0.0,1.0
2012-03-30,21.95,22.0499,21.8773,22.03,381432,21.8466275524904,21.9460570783443,21.7742699295717,21.9262507964175,383236.835062242,0.0,1.0
2012-04-02,22.23,22.35,21.95,21.95,502825,22.1253089062352,22.2447437721258,21.8466275524904,21.8466275524904,505204.234542911,0.0,1.0
2012-04-03,21.83,22.26,21.7901,22.26,451143,21.7271926865998,22.1551676227078,21.6874805936912,22.1551676227078,453277.68902579,0.0,1.0
2012-04-04,21.3,21.52,21.1,21.44,792891,21.1996886955829,21.4186526163824,21.0006305857653,21.3390293724553,796642.749924854,0.0,1.0
2012-04-05,21.45,21.57,21.392,21.4,581658,21.3489822779462,21.4684171438368,21.2912554260991,21.2992177504918,584410.251391162,0.0,1.0
2012-04-09,21.34,21.551,21.31,21.51,495980,21.2395003175465,21.4495066234041,21.2096416010738,21.4086997108915,498326.845818313,0.0,1.0
2012-04-10,21.69,21.72,21.2,21.41,703524,21.5878520097274,21.6177107262001,21.1001596406741,21.3091706559827,706852.888982385,0.0,1.0
2012-04-11,21.62,21.76,21.5815,21.69,387937,21.5181816712912,21.6575223481636,21.4798629851513,21.5878520097274,389772.614997015,0.0,1.0
2012-04-12,22.03,22.14,21.6,21.61,595186,21.9262507964175,22.0357327568172,21.4982758603095,21.5082287658003,598002.262299323,0.0,1.0
2012-04-13,21.6,21.96,21.53,21.93,922428,21.4982758603095,21.8565804579813,21.4286055218733,21.8267217415086,926792.684653604,0.0,1.0
2012-04-16,21.46,21.69,21.3601,21.58,517299,21.3589351834371,21.5878520097274,21.2595056575832,21.4783700493277,519746.721672179,0.0,1.0
2012-04-17,21.53,21.665,21.33,21.6,442445,21.4286055218733,21.5629697460002,21.2295474120556,21.4982758603095,444538.532396636,0.0,1.0
2012-04-18,21.28,21.45,21.22,21.38,653753,21.1797828846012,21.3489822779462,21.1200654516559,21.27931193951,656846.385810435,0.0,1.0
2012-04-19,21.42,21.53,21.31,21.42,668353,21.3191235614735,21.4286055218733,21.2096416010738,21.3191235614735,671515.469138288,0.0,1.0
2012-04-20,21.33,21.4,21.27,21.36,342690,21.2295474120556,21.2992177504918,21.1698299791103,21.2594061285282,344311.518193229,0.0,1.0
2012-04-23,21.05,21.07,20.822,21.0,684227,20.9508660583108,20.9707718692926,20.7239398131187,20.9011015308564,687464.580696253,0.0,1.0
2012-04-24,21.03,21.21,20.958,21.11,529376,20.9309602473291,21.110112546165,20.8592993277947,21.0105834912561,531880.866833169,0.0,1.0
2012-04-25,21.02,21.08,20.65,21.06,571768,20.9210073418382,20.9807247747835,20.5527498386755,20.9608189638017,574473.454534145,0.0,1.0
2012-04-26,21.11,21.28,21.008,21.04,613721,21.0105834912561,21.1797828846012,20.9090638552491,20.94091315282,616624.965003552,0.0,1.0
2012-04-27,21.27,21.35,21.24,21.33,499041,21.1698299791103,21.2494532230374,21.1399712626376,21.2295474120556,501402.329658488,0.0,1.0
2012-04-30,21.23,21.24,21.008,21.06,366920,21.1300183571468,21.1399712626376,20.9090638552491,20.9608189638017,368656.168127052,0.0,1.0
2012-05-01,21.18,21.35,21.12,21.26,567175,21.0802538296923,21.2494532230374,21.020536396747,21.1598770736194,569858.721676282,0.0,1.0
2012-05-02,21.0,21.0,20.86,21.0,517851,20.9011015308564,20.9011015308564,20.761760853984,20.9011015308564,520301.333589781,0.0,1.0
2012-05-03,20.86,20.86,20.65,20.82,657865,20.761760853984,20.761760853984,20.5527498386755,20.7219492320205,660977.84270387,0.0,1.0
2012-05-04,20.77,20.93,20.67,20.68,625732,20.6721847045661,20.8314311924202,20.5726556496572,20.5826085551481,628692.797870044,0.0,1.0
2012-05-07,20.69,20.77,20.5,20.73,665580,20.592561460639,20.6721847045661,20.4034562563122,20.6323730826026,668729.34803773,0.0,1.0
2012-05-08,20.3,20.4,20.01,20.27,1207962,20.2043981464945,20.3039272014034,19.9157638872589,20.1745394300219,1213677.75581351,0.0,1.0
2012-05-09,19.96,20.15,19.76,19.96,1342065,19.8659993598045,20.0551045641313,19.6669412499868,19.8659993598045,1348415.29564328,0.0,1.0
2012-05-10,19.92,20.12,19.92,20.06,688892,19.826187737841,20.0252458476586,19.826187737841,19.9655284147133,692151.654239019,0.0,1.0
2012-05-11,19.85,20.01,19.75,19.76,1042895,19.7565173994048,19.9157638872589,19.6569883444959,19.6669412499868,1047829.70254786,0.0,1.0
2012-05-14,19.27,19.59,19.12,19.53,1852003,19.1792488809335,19.4977418566418,19.0299552985702,19.4380244236965,1860766.18701571,0.0,1.0
2012-05-15,18.92,19.37,18.92,19.09,1963585,18.8308971887525,19.2787779358423,18.8308971887525,19.0000965820976,1972876.16344642,0.0,1.0
2012-05-16,18.75,19.038,18.57,18.84,2011347,18.6616977954075,18.948341473545,18.4825454965716,18.7512739448255,2020864.16056318,0.0,1.0
2012-05-17,19.27,19.52,18.85,18.96,1608885,19.1792488809335,19.4280715182056,18.7612268503164,18.8707088107161,1616497.81711843,0.0,1.0
2012-05-18,19.82,19.91,19.63,19.67,1396095,19.7266586829321,19.8162348323501,19.5375534786053,19.5773651005688,1402700.95127368,0.0,1.0
2012-05-21,19.75,19.84,19.65,19.67,565949,19.6569883444959,19.7465644939139,19.5574592895871,19.5773651005688,568626.920569436,0.0,1.0
2012-05-22,19.3,19.77,19.24,19.68,1003637,19.2091075974061,19.6768941554777,19.1493901644608,19.5873180060597,1008385.9441037,0.0,1.0
2012-05-23,18.99,19.29,18.65,19.29,1591219,18.9005675271887,19.1991546919153,18.5621687404987,19.1991546919153,1598748.22629173,0.0,1.0
2012-05-24,18.94,19.29,18.85,19.27,1782224,18.8508029997343,19.1991546919153,18.7612268503164,19.1792488809335,1790657.0112942,0.0,1.0
2012-05-25,19.15,19.16,18.8901,19.01,1541706,19.0598140150429,19.0697669205338,18.8011380013348,18.9204733381705,1549000.94390735,0.0,1.0
2012-05-29,18.79,19.31,18.7,19.28,1026726,18.7015094173711,19.219060502897,18.6119332679531,19.1892017864244,1031584.19512813,0.0,1.0
2012-05-30,19.0,19.08,18.49,18.63,1077031,18.9105204326796,18.9901436766067,18.4029222526445,18.5422629295169,1082127.22504646,0.0,1.0
2012-05-31,18.87,19.05,18.8,19.05,1054314,18.7811326612981,18.960284960134,18.7114623228619,18.960284960134,1059302.73422737,0.0,1.0
2012-06-01,19.91,19.98,19.24,19.25,2791041,19.8162348323501,19.8859051707863,19.1493901644608,19.1593430699517,2804247.46578408,0.0,1.0
2012-06-04,19.99,20.045,19.72,19.9,1618095,19.8958580762771,19.950599056477,19.6271296280233,19.8062819268592,1625751.39639579,0.0,1.0
2012-06-05,20.11,20.16,19.9,19.93,1136657,20.0152929421677,20.0650574696222,19.8062819268592,19.8361406433318,1142035.35946471,0.0,1.0
2012-06-06,20.86,21.0,20.51,20.54,2312722,20.761760853984,20.9011015308564,20.4134091618031,20.4432678782758,2323665.1871338,0.0,1.0
2012-06-07,20.35,21.04,20.091,21.0,1634167,20.254162673949,20.94091315282,19.9963824217351,20.9011015308564,1641899.44483724,0.0,1.0
2012-06-08,20.36,20.46,20.03,20.04,727343,20.2641155794398,20.3636446343487,19.9356696982407,19.9456226037316,730784.594173213,0.0,1.0
2012-06-11,20.35,20.58,20.1,20.52,625815,20.254162673949,20.4830795002393,20.0053400366769,20.423362067294,628776.190604031,0.0,1.0
2012-06-12,20.56,20.59,20.371,20.45,588075,20.4631736892575,20.4930324057302,20.2750637754798,20.3536917288578,590857.614933273,0.0,1.0
2012-06-13,20.51,20.7,20.42,20.65,698725,20.4134091618031,20.6025143661299,20.3238330123852,20.5527498386755,702031.181387155,0.0,1.0
2012-06-14,20.5,20.7,20.27,20.64,518198,20.4034562563122,20.6025143661299,20.1745394300219,20.5427969331846,520649.975501751,0.0,1.0
2012-06-15,20.57,20.67,20.53,20.66,720621,20.4731265947484,20.5726556496572,20.4333149727849,20.5627027441664,724030.787451992,0.0,1.0
2012-06-18,20.48,20.58,20.35,20.42,891938,20.3835504453305,20.4830795002393,20.254162673949,20.3238330123852,896158.41406003,0.0,1.0
2012-06-19,20.37,20.55,20.33,20.55,597198,20.2740684849307,20.4532207837666,20.2342568629672,20.4532207837666,600023.782549711,0.0,1.0
2012-06-20,20.21,20.41,19.98,20.21,655097,20.1148219970766,20.3138801068943,19.8859051707863,20.1148219970766,658196.745261985,0.0,1.0
2012-06-21,19.49,19.96,19.1,19.9,1208122,19.3982128017329,19.8659993598045,19.0100494875885,19.8062819268592,1213838.51289107,0.0,1.0
2012-06-22,19.51,19.56,19.3218,19.48,931050,19.4181186127147,19.4678831401691,19.2308049313763,19.3882598962421,935455.481670916,0.0,1.0
2012-06-25,19.78,19.86,19.38,19.47,600947,19.6868470609686,19.7664703048956,19.2887308413332,19.3783069907512,603790.521823415,0.0,1.0
2012-06-26,19.54,19.718,19.4799,19.68,350573,19.4479773291874,19.6251390469251,19.3881603671871,19.5873180060597,352231.818458533,0.0,1.0
2012-06-27,19.47,19.689,19.4,19.63,323647,19.3783069907512,19.5962756210015,19.308636652315,19.5375534786053,325178.411767731,0.0,1.0
2012-06-28,19.21,19.37,18.97,19.33,803815,19.1195314479882,19.2787779358423,18.880661716207,19.2389663138788,807618.439395635,0.0,1.0
2012-06-29,19.79,19.9699,19.701,19.84,546872,19.6967999664595,19.8758527362405,19.6082191075906,19.7465644939139,549459.653264954,0.0,1.0
2012-07-02,19.51,19.8364,19.51,19.72,600966,19.4181186127147,19.7429814479372,19.4181186127147,19.6271296280233,603809.611726377,0.0,1.0
2012-07-03,20.13,20.17,19.96,19.99,435772,20.0351987531495,20.075010375113,19.8659993598045,19.8958580762771,437833.957530421,0.0,1.0
2012-07-05,19.94,20.05,19.76,20.05,531830,19.8460935488227,19.9555755092224,19.6669412499868,19.9555755092224,534346.478510331,0.0,1.0
2012-07-06,19.58,19.73,19.5,19.66,449865,19.4877889511509,19.6370825335142,19.4081657072238,19.567412195078,451993.641868735,0.0,1.0
2012-07-09,19.71,19.8,19.53,19.61,523708,19.6171767225324,19.7067528719503,19.4380244236965,19.5176476676235,526186.047360412,0.0,1.0
2012-07-10,19.37,19.86,19.32,19.8,484443,19.2787779358423,19.7664703048956,19.2290134083879,19.7067528719503,486735.255794108,0.0,1.0
2012-07-11,19.39,19.57,19.27,19.46,656465,19.2986837468241,19.47783604566,19.1792488809335,19.3683540852603,659571.21827517,0.0,1.0
2012-07-12,19.36,19.42,19.05,19.17,773470,19.2688250303514,19.3285424632967,18.960284960134,19.0797198260247,777129.854903608,0.0,1.0
2012-07-13,19.48,19.6699,19.46,19.48,365033,19.3882598962421,19.5772655715139,19.3683540852603,19.3882598962421,366760.239343514,0.0,1.0
2012-07-16,19.48,19.53,19.41,19.5,451758,19.3882598962421,19.4380244236965,19.3185895578059,19.4081657072238,453895.599042681,0.0,1.0
2012-07-17,19.4,19.53,19.19,19.37,563355,19.308636652315,19.4380244236965,19.0996256370064,19.2787779358423,566020.646449404,0.0,1.0
2012-07-18,19.36,19.42,19.27,19.28,375753,19.2688250303514,19.3285424632967,19.1792488809335,19.1892017864244,377530.963540403,0.0,1.0
2012-07-19,19.37,19.54,19.32,19.52,487058,19.2787779358423,19.4479773291874,19.2290134083879,19.4280715182056,489362.629280569,0.0,1.0
2012-07-20,19.31,19.406,19.24,19.27,645118,19.219060502897,19.3146083956095,19.1493901644608,19.1792488809335,648170.527280574,0.0,1.0
2012-07-23,19.23,19.29,19.13,19.15,523695,19.13943725897,19.1991546919153,19.0399082040611,19.0598140150429,526172.985847859,0.0,1.0
2012-07-24,19.27,19.32,19.07,19.27,558630,19.1792488809335,19.2290134083879,18.9801907711158,19.1792488809335,561273.289002549,0.0,1.0
2012-07-25,19.71,19.76,19.42,19.5,990159,19.6171767225324,19.6669412499868,19.3285424632967,19.4081657072238,994844.169782279,0.0,1.0
2012-07-26,20.0,20.05,19.83,19.86,1014696,19.905810981768,19.9555755092224,19.736611588423,19.7664703048956,1019497.27235868,0.0,1.0
2012-07-27,20.18,20.25,20.01,20.18,968074,20.0849632806039,20.1546336190401,19.9157638872589,20.0849632806039,972654.66941957,0.0,1.0
2012-07-30,20.2,20.26,20.06,20.13,549983,20.1048690915857,20.164586524531,19.9655284147133,20.0351987531495,552585.373691869,0.0,1.0
2012-07-31,20.1,20.28,20.08,20.28,356357,20.0053400366769,20.1844923355128,19.9854342256951,20.1844923355128,358043.186812525,0.0,1.0
2012-08-01,19.93,19.9501,19.75,19.84,420307,19.8361406433318,19.8561459833685,19.6569883444959,19.7465644939139,422295.781251982,0.0,1.0
2012-08-02,19.72,19.86,19.69,19.8,380521,19.6271296280233,19.7664703048956,19.5972709115506,19.7067528719503,382321.524451853,0.0,1.0
2012-08-03,20.01,20.08,19.79,19.85,405201,19.9157638872589,19.9854342256951,19.6967999664595,19.7565173994048,407118.30366633,0.0,1.0
2012-08-06,20.15,20.19,20.03,20.07,308310,20.0551045641313,20.0949161860948,19.9356696982407,19.9754813202042,309768.841151345,0.0,1.0
2012-08-07,20.2,20.32,20.16,20.25,264997,20.1048690915857,20.2243039574763,20.0650574696222,20.1546336190401,266250.895522633,0.0,1.0
2012-08-08,20.24,20.278,20.14,20.14,488976,20.1446807135492,20.1825017544146,20.0451516586404,20.0451516586404,491289.704747885,0.0,1.0
2012-08-09,20.19,20.25,20.16,20.2,445792,20.0949161860948,20.1546336190401,20.0650574696222,20.1048690915857,447901.36951296,0.0,1.0
2012-08-10,20.2,20.28,20.04,20.14,398833,20.1048690915857,20.1844923355128,19.9456226037316,20.0451516586404,400720.171979224,0.0,1.0
2012-08-13,20.05,20.3,20.01,20.27,281687,19.9555755092224,20.2043981464945,19.9157638872589,20.1745394300219,283019.868176184,0.0,1.0
2012-08-14,20.05,20.08,19.98,20.0,230782,19.9555755092224,19.9854342256951,19.8859051707863,19.905810981768,231873.999216989,0.0,1.0
2012-08-15,20.04,20.145,20.0,20.03,331111,19.9456226037316,20.0501281113858,19.905810981768,19.9356696982407,332677.729436161,0.0,1.0
2012-08-16,20.18,20.2888,20.01,20.08,708367,20.0849632806039,20.1932508923448,19.9157638872589,19.9854342256951,711718.804773946,0.0,1.0
2012-08-17,19.97,20.26,19.95,20.26,997694,19.8759522652954,20.164586524531,19.8560464543136,20.164586524531,1002414.82340388,0.0,1.0
2012-08-20,20.23,20.25,19.98,20.02,567995,20.1347278080584,20.1546336190401,19.8859051707863,19.9257167927498,570682.601698803,0.0,1.0
2012-08-21,20.52,20.69,20.44,20.48,802331,20.423362067294,20.592561460639,20.3437388233669,20.3835504453305,806127.417501215,0.0,1.0
2012-08-22,20.91,20.91,20.4982,20.58,714276,20.8115253814385,20.8115253814385,20.4016647333239,20.4830795002393,717655.764594784,0.0,1.0
2012-08-23,21.36,21.45,21.0999,21.25,1471517,21.2594061285282,21.3489822779462,21.0005310567104,21.1499241681285,1478479.82817458,0.0,1.0
2012-08-24,21.43,21.44,21.27,21.34,772092,21.3290764669644,21.3390293724553,21.1698299791103,21.2395003175465,775745.334573075,0.0,1.0
2012-08-27,21.62,21.79,21.47,21.5,1145083,21.5181816712912,21.6873810646363,21.368888088928,21.3987468054006,1150501.229062,0.0,1.0
2012-08-28,21.6,21.72,21.57,21.71,552191,21.4982758603095,21.6177107262001,21.4684171438368,21.6077578207092,554803.821362272,0.0,1.0
2012-08-29,21.38,21.64,21.35,21.63,511025,21.27931193951,21.538087482273,21.2494532230374,21.5281345767821,513443.034768143,0.0,1.0
2012-08-30,21.33,21.6,21.23,21.47,582888,21.2295474120556,21.4982758603095,21.1300183571468,21.368888088928,585646.071424946,0.0,1.0
2012-08-31,22.17,22.2,21.18,21.51,1221992,22.0655914732899,22.0954501897625,21.0802538296923,21.4086997108915,1227774.14205252,0.0,1.0
2012-09-04,22.35,22.41,22.208,22.32,1098491,22.2447437721258,22.3044612050711,22.1034125141552,22.2148850556531,1103688.76807493,0.0,1.0
2012-09-05,22.29,22.47,22.225,22.36,694458,22.1850263391805,22.3641786380164,22.1203324534897,22.2546966776166,697743.991074829,0.0,1.0
2012-09-06,22.4,22.64,22.4,22.5,839345,22.2945082995802,22.5333780313614,22.2945082995802,22.394037354489,843316.557932521,0.0,1.0
2012-09-07,23.16,23.26,22.78,22.84,2373765,23.0509291168874,23.1504581717962,22.6727187082338,22.7324361411791,2384997.02642023,0.0,1.0
2012-09-10,22.81,23.15,22.78,23.13,938415,22.7025774247064,23.0409762113965,22.6727187082338,23.0210704004147,942855.330897603,0.0,1.0
2012-09-11,22.97,23.109,22.91,23.03,895550,22.8618239125606,23.0001692988839,22.8021064796153,22.9215413455059,899787.505086072,0.0,1.0
2012-09-12,22.99,23.2,22.67,23.15,1004435,22.8817297235423,23.0907407388509,22.5632367478341,23.0409762113965,1009187.72002806,0.0,1.0
2012-09-13,23.68,23.77,22.7,22.99,1624176,23.5684802024133,23.6580563518313,22.5930954643067,22.8817297235423,1631861.17007501,0.0,1.0
2012-09-14,23.79,23.869,23.67,23.77,1181322,23.6779621628131,23.756590116191,23.5585272969225,23.6580563518313,1186911.70239885,0.0,1.0
2012-09-17,23.4,23.94,23.3414,23.81,767126,23.2897988486686,23.8272557451763,23.231474822492,23.6978679737948,770755.836778135,0.0,1.0
2012-09-18,23.65,23.91,23.49,23.49,766232,23.5386214859407,23.7973970287037,23.3793749980865,23.3793749980865,769857.606607237,0.0,1.0
2012-09-19,23.6,23.9,23.6,23.89,661959,23.4888569584863,23.7874441232128,23.4888569584863,23.7774912177219,665091.214426075,0.0,1.0
2012-09-20,23.57,23.64,23.36,23.58,768305,23.4589982420136,23.5286685804498,23.249987226705,23.4689511475045,771940.415493446,0.0,1.0
2012-09-21,23.8,23.96,23.58,23.8,808838,23.6879150683039,23.8471615561581,23.4689511475045,23.6879150683039,812665.206899459,0.0,1.0
2012-09-24,23.42,23.65,23.4,23.43,716524,23.3097046596504,23.5386214859407,23.2897988486686,23.3196575651412,719914.401534579,0.0,1.0
2012-09-25,23.38,23.7,23.27,23.63,621529,23.2698930376868,23.5883860133951,23.1604110772871,23.5187156749589,624469.910388747,0.0,1.0
2012-09-26,23.37,23.44,23.02,23.21,823404,23.2599401321959,23.3296104706321,22.911588440015,23.1006936443418,827300.129348327,0.0,1.0
2012-09-27,23.93,23.93,23.56,23.58,1076017,23.8173028396854,23.8173028396854,23.4490453365227,23.4689511475045,1081108.42706739,0.0,1.0
2012-09-28,23.81,23.93,23.71,23.82,871400,23.6978679737948,23.8173028396854,23.598338918886,23.7078208792857,875523.233691033,0.0,1.0
2012-10-01,24.05,24.2,23.761,24.09,1128617,23.936737705576,24.0860312879393,23.6490987368895,23.9765493275396,1133957.31631705,0.0,1.0
2012-10-02,23.9,24.1,23.85,24.08,654007,23.7874441232128,23.9865022330305,23.7376795957584,23.9665964220487,657101.58767107,0.0,1.0
2012-10-03,23.9,24.01,23.59,23.95,722328,23.7874441232128,23.8969260836125,23.4789040529954,23.8372086506672,725745.864523268,0.0,1.0
2012-10-04,24.01,24.08,23.8,23.98,696478,23.8969260836125,23.9665964220487,23.6879150683039,23.8670673671399,699773.549179095,0.0,1.0
2012-10-05,23.95,24.06,23.79,24.0,662842,23.8372086506672,23.9466906110669,23.6779621628131,23.8869731781216,665978.39254789,0.0,1.0
2012-10-08,23.73,23.8,23.64,23.73,491259,23.6182447298678,23.6879150683039,23.5286685804498,23.6182447298678,493583.507298396,0.0,1.0
2012-10-09,23.54,23.75,23.46,23.64,774848,23.429139525541,23.6381505408495,23.3495162816139,23.5286685804498,778514.375234138,0.0,1.0
2012-10-10,23.42,23.5975,23.37,23.44,560026,23.3097046596504,23.4863687321135,23.2599401321959,23.3296104706321,562675.894504307,0.0,1.0
2012-10-11,23.42,23.68,23.38,23.5,602605,23.3097046596504,23.5684802024133,23.2698930376868,23.3893279035774,605456.367039687,0.0,1.0
2012-10-12,23.1,23.41,22.92,23.32,877162,22.9912116839421,23.2997517541595,22.8120593851062,23.2101756047415,881312.497946858,0.0,1.0
2012-10-15,22.71,22.88,22.574,22.87,855971,22.6030483697976,22.7722477631426,22.4676888551216,22.7622948576517,860021.227755045,0.0,1.0
2012-10-16,22.77,22.9182,22.76,22.9,689782,22.6627658027429,22.8102678621178,22.652812897252,22.7921535741244,693045.865482978,0.0,1.0
2012-10-17,22.79,22.96,22.75,22.85,717418,22.6826716137247,22.8518710070697,22.6428599917611,22.74238904667,720812.631705476,0.0,1.0
2012-10-18,22.44,22.76,22.44,22.7,771243,22.3343199215437,22.652812897252,22.3343199215437,22.5930954643067,774892.317330243,0.0,1.0
2012-10-19,22.23,22.42,22.14,22.36,961888,22.1253089062352,22.314414110562,22.0357327568172,22.2546966776166,966439.398908191,0.0,1.0
2012-10-22,22.55,22.57,22.25,22.25,538948,22.4438018819434,22.4637076929252,22.1452147172169,22.1452147172169,541498.158998526,0.0,1.0
2012-10-23,22.0,22.28,21.96,22.18,941316,21.8963920799448,22.1750734336896,21.8565804579813,22.0755443787807,945770.057660212,0.0,1.0
2012-10-24,21.92,22.1199,21.87,22.06,688101,21.8167688360178,22.0157274167805,21.7670043085633,21.9561095128901,691356.911436805,0.0,1.0
2012-10-25,22.3,22.34,22.15,22.17,711157,22.1949792446713,22.2347908666349,22.0456856623081,22.0655914732899,714522.006313994,0.0,1.0
2012-10-26,22.19,22.38,22.1401,22.34,500261,22.0854972842716,22.2746024885984,22.0358322858721,22.2347908666349,502628.102374925,0.0,1.0
2012-10-31,22.1,22.26,22.05,22.24,939637,21.9959211348537,22.1551676227078,21.9461566073992,22.135261811726,944083.113077507,0.0,1.0
2012-11-01,22.04,22.25,21.98,22.25,736069,21.9362037019084,22.1452147172169,21.8764862689631,22.1452147172169,739551.883290938,0.0,1.0
2012-11-02,21.72,21.91,21.48,21.87,1142969,21.6177107262001,21.8068159305269,21.3788409944189,21.7670043085633,1148377.22617467,0.0,1.0
2012-11-05,21.85,21.95,21.69,21.79,717861,21.7470984975816,21.8466275524904,21.5878520097274,21.6873810646363,721257.727863986,0.0,1.0
2012-11-06,22.24,22.4364,21.9,22.04,782861,22.135261811726,22.330736875567,21.796863025036,21.9362037019084,786565.290624967,0.0,1.0
2012-11-07,22.41,22.5099,22.104,22.35,1036979,22.3044612050711,22.403890730925,21.99990229705,22.2447437721258,1041885.70960488,0.0,1.0
2012-11-08,22.83,22.99,22.43,22.46,1505986,22.7224832356882,22.8817297235423,22.3243670160528,22.3542257325255,1513111.92634086,0.0,1.0
2012-11-09,22.73,23.05,22.73,22.99,934745,22.6229541807794,22.9414471564876,22.6229541807794,22.8817297235423,939167.965430941,0.0,1.0
2012-11-12,22.75,22.9,22.65,22.9,630037,22.6428599917611,22.7921535741244,22.5433309368523,22.7921535741244,633018.167988292,0.0,1.0
2012-11-13,22.63,22.87,22.55,22.55,29290,22.5234251258705,22.7622948576517,22.4438018819434,22.4438018819434,29428.5925118319,0.0,1.0
2012-11-14,22.61,22.79,22.56,22.71,46666,22.5035193148887,22.6826716137247,22.4537547874343,22.6030483697976,46886.8111354439,0.0,1.0
2012-11-15,22.32,22.65,22.24,22.58,1088808,22.2148850556531,22.5433309368523,22.135261811726,22.4736605984161,1093959.95068702,0.0,1.0
2012-11-16,22.34,22.3899,22.15,22.22,722157,22.2347908666349,22.2844558650344,22.0456856623081,22.1153560007443,725574.05539662,0.0,1.0
2012-11-19,22.87,22.94,22.65,22.65,957673,22.7622948576517,22.8319651960879,22.5433309368523,22.5433309368523,962204.454646079,0.0,1.0
2012-11-20,22.74,22.88,22.61,22.82,582911,22.6329070862702,22.7722477631426,22.5035193148887,22.7125303301973,585669.180254848,0.0,1.0
2012-11-21,22.93,22.95,22.67,22.68,380633,22.822012290597,22.8419181015788,22.5632367478341,22.5731896533249,382434.05440615,0.0,1.0
2012-11-23,23.348,23.428,22.95,23.0,555533,23.238043740116,23.3176669840431,22.8419181015788,22.8916826290332,558161.634819922,0.0,1.0
2012-11-26,23.25,23.41,23.1901,23.31,942696,23.1405052663053,23.2997517541595,23.0808873624149,23.2002226992506,947156.587454214,0.0,1.0
2012-11-27,23.26,23.28,23.05,23.25,584483,23.1504581717962,23.170363982778,22.9414471564876,23.1405052663053,587248.618541928,0.0,1.0
2012-11-28,23.09,23.12,22.62,22.72,909694,22.9812587784512,23.0111174949238,22.5134722203796,22.6130012752885,913998.430742861,0.0,1.0
2012-11-29,23.24,23.5299,23.14,23.25,1142176,23.1305523608144,23.4190870909952,23.0310233059056,23.1405052663053,1147580.47390899,0.0,1.0
2012-11-30,22.94,23.24,22.81,23.16,671810,22.8319651960879,23.1305523608144,22.7025774247064,23.0509291168874,674988.826745436,0.0,1.0
2012-12-03,22.91,23.12,22.88,23.03,678089,22.8021064796153,23.0111174949238,22.7722477631426,22.9215413455059,681297.537308145,0.0,1.0
2012-12-04,22.69,22.69,22.5,22.58,709510,22.5831425588158,22.5831425588158,22.394037354489,22.4736605984161,712867.213146804,0.0,1.0
2012-12-05,22.39,22.96,22.36,22.64,1146186,22.2845553940893,22.8518710070697,22.2546966776166,22.5333780313614,1151609.44816547,0.0,1.0
2012-12-06,22.48,22.89,22.34,22.34,562475,22.3741315435073,22.7822006686335,22.2347908666349,22.2347908666349,565136.482522794,0.0,1.0
2012-12-07,22.82,22.84,22.5,22.57,725410,22.7125303301973,22.7324361411791,22.394037354489,22.4637076929252,728842.447729874,0.0,1.0
2012-12-10,22.63,22.92,22.61,22.92,781228,22.5234251258705,22.8120593851062,22.5035193148887,22.8120593851062,784924.563702064,0.0,1.0
2012-12-11,22.51,22.64,22.44,22.64,587199,22.4039902599799,22.5333780313614,22.3343199215437,22.5333780313614,589977.469933602,0.0,1.0
2012-12-12,22.79,23.01,22.56,22.8,818247,22.6826716137247,22.9016355345241,22.4537547874343,22.6926245192155,822118.727792041,0.0,1.0
2012-12-13,22.41,22.44,22.25,22.42,702311,22.3044612050711,22.3343199215437,22.1452147172169,22.314414110562,705634.14938809,0.0,1.0
2012-12-14,22.19,22.42,22.18,22.35,679585,22.0854972842716,22.314414110562,22.0755443787807,22.2447437721258,682800.615983384,0.0,1.0
2012-12-17,22.21,22.24,22.12,22.18,891353,22.1054030952534,22.135261811726,22.0158269458354,22.0755443787807,895570.645995183,0.0,1.0
2012-12-18,21.85,22.5,21.8,22.37,1553812,21.7470984975816,22.394037354489,21.6973339701271,22.2646495831075,1561164.22628865,0.0,1.0
2012-12-19,21.66,21.84,21.51,21.7,860091,21.5579932932548,21.7371455920907,21.4086997108915,21.5978049152183,864160.722502355,0.0,1.0
2012-12-20,21.06,21.41,20.9,21.41,1784291,20.9608189638017,21.3091706559827,20.8015724759476,21.3091706559827,1792733.79179,0.0,1.0
2012-12-21,21.13,21.34,20.88,20.99,1320158,21.0304893022379,21.2395003175465,20.7816666649658,20.8911486253655,1326404.63752936,0.0,1.0
2012-12-24,21.06,21.18,21.04,21.09,519011,20.9608189638017,21.0802538296923,20.94091315282,20.9906776802744,521466.822402131,0.0,1.0
2012-12-26,21.02,21.19,21.01,21.17,790463,20.9210073418382,21.0902067351832,20.9110544363473,21.0703009242015,794203.261272795,0.0,1.0
2012-12-27,21.13,21.29,20.94,20.97,931111,21.0304893022379,21.1897357900921,20.8413840979111,20.8712428143838,935516.770306738,0.0,1.0
2012-12-28,20.93,21.13,20.93,20.95,1229240,20.8314311924202,21.0304893022379,20.8314311924202,20.851337003402,1235056.43766625,0.0,1.0
2012-12-31,21.03,21.14,20.63,21.02,1953993,20.9309602473291,21.0404422077288,20.5328440276937,20.9210073418382,1963238.77664636,0.0,1.0
2013-01-02,21.55,21.64,21.41,21.54,1054765,21.448511332855,21.538087482273,21.3091706559827,21.4385584273642,1059755.86823976,0.0,1.0
2013-01-03,21.29,21.55,21.13,21.45,580503,21.1897357900921,21.448511332855,21.0304893022379,21.3489822779462,583249.786237485,0.0,1.0
2013-01-04,21.17,21.24,20.79,20.92,946794,21.0703009242015,21.1399712626376,20.6920905155479,20.8214782869293,951273.978103357,0.0,1.0
2013-01-07,21.0,21.1,20.9,21.03,460416,20.9011015308564,21.0006305857653,20.8015724759476,20.9309602473291,462594.566402445,0.0,1.0
2013-01-08,21.23,21.35,21.03,21.13,517023,21.1300183571468,21.2494532230374,20.9309602473291,21.0304893022379,519469.415713378,0.0,1.0
2013-01-09,21.29,21.409,21.2,21.37,784818,21.1897357900921,21.3081753654336,21.1001596406741,21.2693590340191,788531.550629937,0.0,1.0
2013-01-10,21.66,21.79,21.44,21.45,874231,21.5579932932548,21.6873810646363,21.3390293724553,21.3489822779462,878367.629232205,0.0,1.0
2013-01-11,21.38,21.75,21.38,21.64,1352677,21.27931193951,21.6475694426727,21.27931193951,21.538087482273,1359077.50881281,0.0,1.0
2013-01-14,21.62,21.69,21.51,21.52,791887,21.5181816712912,21.5878520097274,21.4086997108915,21.4186526163824,795633.99926313,0.0,1.0
2013-01-15,21.78,21.9,21.67,21.73,572960,21.6774281591454,21.796863025036,21.5679461987457,21.627663631691,575671.094762007,0.0,1.0
2013-01-16,21.76,21.85,21.72,21.72,429552,21.6575223481636,21.7470984975816,21.6177107262001,21.6177107262001,431584.526140063,0.0,1.0
2013-01-17,21.93,22.08,21.59,21.7,784550,21.8267217415086,21.9760153238719,21.4883229548186,21.5978049152183,788262.282525018,0.0,1.0
2013-01-18,21.88,22.14,21.84,22.09,530161,21.7769572140542,22.0357327568172,21.7371455920907,21.9859682293628,532669.581244976,0.0,1.0
2013-01-22,22.12,22.2236,21.95,21.95,641391,22.0158269458354,22.118939046721,21.8466275524904,21.8466275524904,644425.892105033,0.0,1.0
2013-01-23,22.08,22.285,22.07,22.21,754175,21.9760153238719,22.180049886435,21.966062418381,22.1054030952534,757743.556080944,0.0,1.0
2013-01-24,21.63,21.9724,21.6,21.91,1125164,21.5281345767821,21.86892206079,21.4982758603095,21.8068159305269,1130487.97763683,0.0,1.0
2013-01-25,21.19,21.53,21.14,21.43,1361944,21.0902067351832,21.4286055218733,21.0404422077288,21.3290764669644,1368388.35779906,0.0,1.0
2013-01-28,21.13,21.2,21.0,21.06,559087,21.0304893022379,21.1001596406741,20.9011015308564,20.9608189638017,561732.451405346,0.0,1.0
2013-01-29,21.3,21.43,21.17,21.24,505092,21.1996886955829,21.3290764669644,21.0703009242015,21.1399712626376,507481.961385669,0.0,1.0
2013-01-30,21.7,21.84,21.52,21.62,595865,21.5978049152183,21.7371455920907,21.4186526163824,21.5181816712912,598684.475147242,0.0,1.0
2013-01-31,21.45,21.64,21.318,21.54,751071,21.3489822779462,21.538087482273,21.2176039254665,21.4385584273642,754624.868776173,0.0,1.0
2013-02-01,21.68,21.81,21.5,21.75,375780,21.5778991042365,21.707286875618,21.3987468054006,21.6475694426727,377558.091297242,0.0,1.0
2013-02-04,21.7,21.79,21.47,21.5,494217,21.5978049152183,21.6873810646363,21.368888088928,21.3987468054006,496555.503769889,0.0,1.0
2013-02-05,21.63,21.9,21.575,21.9,551109,21.5281345767821,21.796863025036,21.4733935965823,21.796863025036,553716.701625237,0.0,1.0
2013-02-06,21.7,21.74,21.56,21.56,435619,21.5978049152183,21.6376165371818,21.4584642383459,21.4584642383459,437680.233574999,0.0,1.0
2013-02-07,21.57,21.78,21.5,21.53,486372,21.4684171438368,21.6774281591454,21.3987468054006,21.4286055218733,488673.383310506,0.0,1.0
2013-02-08,21.46,21.64,21.45,21.5,538209,21.3589351834371,21.538087482273,21.3489822779462,21.3987468054006,540755.662246519,0.0,1.0
2013-02-11,21.27,21.34,21.07,21.21,709457,21.1698299791103,21.2395003175465,20.9707718692926,21.110112546165,712813.962364859,0.0,1.0
2013-02-12,21.26,21.34,21.12,21.21,442182,21.1598770736194,21.2395003175465,21.020536396747,21.110112546165,444274.287950388,0.0,1.0
2013-02-13,20.96,21.29,20.87,21.26,1126798,20.8612899088929,21.1897357900921,20.7717137594749,21.1598770736194,1132129.70929147,0.0,1.0
2013-02-14,20.72,21.15,20.69,21.09,732399,20.6224201771117,21.0503951132197,20.592561460639,20.9906776802744,735864.51782428,0.0,1.0
2013-02-15,20.23,20.5,20.1,20.5,1790981,20.1347278080584,20.4034562563122,20.0053400366769,20.4034562563122,1799455.4470957,0.0,1.0
2013-02-19,19.98,20.2,19.78,20.18,1820180,19.8859051707863,20.1048690915857,19.6868470609686,20.0849632806039,1828792.60901967,0.0,1.0
2013-02-20,19.25,19.6644,19.12,19.64,2968439,19.1593430699517,19.571791473494,19.0299552985702,19.5475063840962,2982484.86607135,0.0,1.0
2013-02-21,19.6,19.78,19.35,19.37,1883637,19.5076947621327,19.6868470609686,19.2588721248606,19.2787779358423,1892549.87071388,0.0,1.0
2013-02-22,19.65,19.76,19.47,19.51,1064950,19.5574592895871,19.6669412499868,19.3783069907512,19.4181186127147,1069989.06095853,0.0,1.0
2013-02-25,19.99,20.07,19.68,19.71,928185,19.8958580762771,19.9754813202042,19.5873180060597,19.6171767225324,932576.92525076,0.0,1.0
2013-02-26,20.14,20.21,19.67,19.91,774034,20.0451516586404,20.1148219970766,19.5773651005688,19.8162348323501,777696.523602025,0.0,1.0
2013-02-27,19.85,20.09,19.75,20.09,647465,19.7565173994048,19.995387131186,19.6569883444959,19.995387131186,650528.63266211,0.0,1.0
2013-02-28,19.51,19.83,19.422,19.82,932393,19.4181186127147,19.736611588423,19.3305330443949,19.7266586829321,936804.836390731,0.0,1.0
2013-03-01,19.5,19.69,19.4,19.46,652482,19.4081657072238,19.5972709115506,19.308636652315,19.3683540852603,655569.371775525,0.0,1.0
2013-03-04,19.54,19.58,19.44,19.49,832838,19.4479773291874,19.4877889511509,19.3484482742785,19.3982128017329,836778.768534279,0.0,1.0
2013-03-05,19.48,19.75,19.4,19.66,801514,19.3882598962421,19.6569883444959,19.308636652315,19.567412195078,805306.551673895,0.0,1.0
2013-03-06,19.7,19.75,19.38,19.47,999091,19.6072238170415,19.6569883444959,19.2887308413332,19.3783069907512,1003818.43363737,0.0,1.0
2013-03-07,19.48,19.75,19.46,19.75,552931,19.3882598962421,19.6569883444959,19.3683540852603,19.6569883444959,555547.322846012,0.0,1.0
2013-03-08,19.57,19.68,19.28,19.39,732295,19.47783604566,19.5873180060597,19.1892017864244,19.2986837468241,735760.025723864,0.0,1.0
2013-03-11,19.61,19.65,19.441,19.56,673610,19.5176476676235,19.5574592895871,19.3494435648276,19.4678831401691,676797.343868049,0.0,1.0
2013-03-12,19.76,19.84,19.7002,19.76,703191,19.6669412499868,19.7465644939139,19.6074228751513,19.6669412499868,706518.313314701,0.0,1.0
2013-03-13,19.6,19.8201,19.555,19.79,881738,19.5076947621327,19.726758211987,19.4629066874237,19.6967999664595,885910.150365231,0.0,1.0
2013-03-14,19.52,19.64,19.47,19.5,718185,19.4280715182056,19.5475063840962,19.3783069907512,19.4081657072238,721583.260946057,0.0,1.0
2013-03-15,19.5,19.6,19.48,19.56,704325,19.4081657072238,19.5076947621327,19.3882598962421,19.4678831401691,707657.679101947,0.0,1.0
2013-03-18,19.84,19.84,19.65,19.68,771806,19.7465644939139,19.7465644939139,19.5574592895871,19.5873180060597,775457.981296925,0.0,1.0
2013-03-19,19.8,19.966,19.75,19.79,715581,19.7067528719503,19.871971103099,19.6569883444959,19.6967999664595,718966.93950868,0.0,1.0
2013-03-20,19.62,19.87,19.59,19.76,699612,19.5276005731144,19.7764232103865,19.4977418566418,19.6669412499868,702922.378435909,0.0,1.0
2013-03-21,19.98,19.99,19.77,19.87,844724,19.8859051707863,19.8958580762771,19.6768941554777,19.7764232103865,848721.009933925,0.0,1.0
2013-03-22,19.67,19.88,19.65,19.78,735208,19.5773651005688,19.7863761158774,19.5574592895871,19.6868470609686,738686.809267292,0.0,1.0
2013-03-25,19.61,19.679,19.541,19.62,776364,19.5176476676235,19.5863227155106,19.4489726197364,19.5276005731144,780037.548544074,0.0,1.0
2013-03-26,19.51,19.67,19.47,19.64,617967,19.4181186127147,19.5773651005688,19.3783069907512,19.5475063840962,620891.055949445,0.0,1.0
2013-03-27,19.46,19.58,19.2,19.45,1031762,19.3683540852603,19.4877889511509,19.1095785424973,19.3584011797694,1036644.02414451,0.0,1.0
2013-03-28,19.37,19.484,19.28,19.41,571908,19.2787779358423,19.3922410584384,19.1892017864244,19.3185895578059,574614.116977016,0.0,1.0
2013-04-01,19.27,19.33,19.21,19.27,597281,19.1792488809335,19.2389663138788,19.1195314479882,19.1792488809335,600107.175283697,0.0,1.0
2013-04-02,18.87,19.14,18.82,19.13,1301577,18.7811326612981,19.049861109552,18.7313681338437,19.0399082040611,1307735.71716534,0.0,1.0
2013-04-03,18.64,18.93,18.46,18.77,1599684,18.5522158350078,18.8408500942434,18.3730635361719,18.6816036063893,1607253.28042668,0.0,1.0
2013-04-04,18.77,18.77,18.44,18.49,1199589,18.6816036063893,18.6816036063893,18.3531577251901,18.4029222526445,1205265.13699815,0.0,1.0
2013-04-05,19.05,19.09,18.78,18.88,929434,18.960284960134,19.0000965820976,18.6915565118802,18.791085566789,933831.835187506,0.0,1.0
2013-04-08,18.79,19.06,18.79,18.94,875470,18.7015094173711,18.9702378656249,18.7015094173711,18.8508029997343,879612.491851602,0.0,1.0
2013-04-09,19.19,19.24,18.87,18.9,972623,19.0996256370064,19.1493901644608,18.7811326612981,18.8109913777708,977225.194081104,0.0,1.0
2013-04-10,18.8,19.1,18.791,19.09,959922,18.7114623228619,19.0100494875885,18.7025047079201,19.0000965820976,964464.096317609,0.0,1.0
2013-04-11,18.88,18.96,18.79,18.87,693065,18.791085566789,18.8707088107161,18.7015094173711,18.7811326612981,696344.399768276,0.0,1.0
2013-04-12,17.58,18.57,17.44,18.56,5595208,17.4972078529741,18.4825454965716,17.3578671761017,18.4725925910807,5621683.04031895,0.0,1.0
2013-04-15,15.95,16.46,15.66,16.18,8817031,15.87488425796,16.3824824379951,15.5862499987244,16.1038010842503,8858750.85227688,0.0,1.0
2013-04-16,16.39,16.57,16.1135,16.44,3330397,16.3128120995589,16.4919643983948,16.0376142627359,16.3625766270133,3346155.5553304,0.0,1.0
2013-04-17,16.1,16.46,16.06,16.25,2844928,16.0241778403233,16.3824824379951,15.9843662183597,16.1734714226865,2858389.4447764,0.0,1.0
2013-04-18,16.14,16.27,16.04,16.17,1913108,16.0639894622868,16.1933772336683,15.964460407378,16.0938481787594,1922160.31966971,0.0,1.0
2013-04-19,16.5,16.61,16.3,16.31,2472185,16.4222940599586,16.5317760203583,16.2232359501409,16.2331888556318,2483882.72375771,0.0,1.0
2013-04-22,16.76,16.84,16.661,16.79,1619330,16.6810696027216,16.7606928466487,16.5825358383618,16.7109283191943,1626992.24008825,0.0,1.0
2013-04-23,16.39,16.63,16.34,16.63,1675527,16.3128120995589,16.5516818313401,16.2630475721045,16.5516818313401,1683455.14938792,0.0,1.0
2013-04-24,16.58,16.599,16.351,16.51,1221394,16.5019173038857,16.5208278243184,16.2739957681444,16.4322469654495,1227173.31247512,0.0,1.0
2013-04-25,17.22,17.36,16.81,16.92,1866473,17.1389032553023,17.2782439321746,16.730834130176,16.8403160905757,1875304.65521804,0.0,1.0
2013-04-26,17.11,17.4,16.92,17.24,1114380,17.0294212949025,17.3180555541382,16.8403160905757,17.158809066284,1119652.95060892,0.0,1.0
2013-04-29,17.11,17.34,17.04,17.24,1676834,17.0294212949025,17.2583381211929,16.9597509564664,17.158809066284,1684768.33376529,0.0,1.0
2013-04-30,17.14,17.17,16.85,17.1,1355136,17.0592800113752,17.0891387278478,16.7706457521396,17.0194683894117,1361548.14414865,0.0,1.0
2013-05-01,16.71,16.85,16.47,16.75,1331228,16.6313050752672,16.7706457521396,16.392435343486,16.6711166972307,1337527.01783342,0.0,1.0
2013-05-02,16.85,16.96,16.79,16.87,641077,16.7706457521396,16.8801277125393,16.7109283191943,16.7905515631213,644110.406340308,0.0,1.0
2013-05-03,16.99,17.036,16.8075,16.89,761005,16.9099864290119,16.95576979427,16.7283459038033,16.8104573741031,764605.873829522,0.0,1.0
2013-05-06,16.86,16.98,16.74,16.92,875564,16.7805986576304,16.900033523521,16.6611637917398,16.8403160905757,879706.936634676,0.0,1.0
2013-05-07,16.65,16.66,16.45,16.63,1386134,16.5715876423219,16.5815405478128,16.3725295325042,16.5516818313401,1392692.81846349,0.0,1.0
2013-05-08,16.76,16.81,16.6,16.77,1268227,16.6810696027216,16.730834130176,16.5218231148675,16.6910225082125,1274227.91381028,0.0,1.0
2013-05-09,16.59,16.76,16.51,16.7,961670,16.5118702093766,16.6810696027216,16.4322469654495,16.6213521697763,966220.367390009,0.0,1.0
2013-05-10,16.52,16.52,16.15,16.24,1157786,16.4421998709404,16.4421998709404,16.0739423677777,16.1635185171956,1163264.33628897,0.0,1.0
2013-05-13,16.39,16.49,16.3606,16.44,1235792,16.3128120995589,16.4123411544677,16.2835505574157,16.3625766270133,1241639.43999255,0.0,1.0
2013-05-14,16.2,16.43,16.16,16.2,2492204,16.1237068952321,16.3526237215224,16.0838952732686,16.1237068952321,2503996.44835635,0.0,1.0
2013-05-15,15.6,16.04,15.44,16.04,3395038,15.5265325657791,15.964460407378,15.3672860779249,15.964460407378,3411102.41939858,0.0,1.0
2013-05-16,15.66,15.7,15.35,15.39,2133167,15.5862499987244,15.6260616206879,15.277709928507,15.3175215504705,2143260.5804946,0.0,1.0
2013-05-17,15.23,15.55,15.18,15.46,3053933,15.1582750626163,15.4767680383246,15.1085105351619,15.3871918889067,3068383.40100501,0.0,1.0
2013-05-20,16.15,16.16,15.03,15.06,2984967,16.0739423677777,16.0838952732686,14.9592169527987,14.9890756692713,2999091.07218386,0.0,1.0
2013-05-21,15.72,15.84,15.48,15.54,1390996,15.6459674316697,15.7654022975603,15.4070976998884,15.4668151328337,1397577.82415801,0.0,1.0
2013-05-22,15.57,16.23,15.5,15.89,1265720,15.4966738493064,16.1535656117047,15.4270035108702,15.8151668250147,1271709.05135117,0.0,1.0
2013-05-23,15.93,15.941,15.69,15.76,828102,15.8549784469782,15.8659266430182,15.616108715197,15.6857790536332,832020.359038344,0.0,1.0
2013-05-24,15.73,15.9099,15.7,15.8,709361,15.6559203371605,15.8349731069416,15.6260616206879,15.7255906755967,712717.508118323,0.0,1.0
2013-05-28,15.61,15.88,15.48,15.68,1104629,15.5364854712699,15.8052139195238,15.4070976998884,15.6061558097061,1109855.81146304,0.0,1.0
2013-05-29,15.81,15.84,15.58,15.7,876647,15.7355435810876,15.7654022975603,15.5066267547973,15.6260616206879,880795.061103447,0.0,1.0
2013-05-30,16.21,16.22,15.93,15.93,1937988,16.133659800723,16.1436127062139,15.8549784469782,15.8549784469782,1947158.04523114,0.0,1.0
2013-05-31,15.96,16.04,15.86,16.04,1275096,15.8848371634509,15.964460407378,15.785308108542,15.964460407378,1281129.41609651,0.0,1.0
2013-06-03,16.29,16.3,15.96,16.02,882758,16.2132830446501,16.2232359501409,15.8848371634509,15.9445545963962,886934.97673471,0.0,1.0
2013-06-04,16.07,16.14,15.947,16.12,900719,15.9943191238506,16.0639894622868,15.8718983863127,16.044083651305,904980.963423173,0.0,1.0
2013-06-05,16.08,16.1899,15.94,16.11,944237,16.0042720293415,16.1136544606863,15.8649313524691,16.0341307458141,948704.879057515,0.0,1.0
2013-06-06,16.27,16.345,15.97,16.04,733585,16.1933772336683,16.2680240248499,15.8947900689418,15.964460407378,737056.129661734,0.0,1.0
2013-06-07,15.78,16.07,15.71,16.07,1362176,15.705684864615,15.9943191238506,15.6360145261788,15.9943191238506,1368621.45556153,0.0,1.0
2013-06-10,15.75,15.93,15.36,15.72,745398,15.6758261481423,15.8549784469782,15.2876628339978,15.6459674316697,748925.025644743,0.0,1.0
2013-06-11,15.53,15.63,15.46,15.53,847931,15.4568622273429,15.5563912822517,15.3871918889067,15.4568622273429,851943.184607378,0.0,1.0
2013-06-12,15.65,15.74,15.42,15.53,773723,15.5762970932335,15.6658732426514,15.3473802669431,15.4568622273429,777384.052032506,0.0,1.0
2013-06-13,15.56,15.6372,15.39,15.56,1148886,15.4867209438155,15.5635573742051,15.3175215504705,15.4867209438155,1154322.22384939,0.0,1.0
2013-06-14,15.72,15.73,15.58,15.62,625532,15.6459674316697,15.6559203371605,15.5066267547973,15.5464383767608,628491.851523087,0.0,1.0
2013-06-17,15.54,15.65,15.52,15.65,631152,15.4668151328337,15.5762970932335,15.446909321852,15.5762970932335,634138.443872578,0.0,1.0
2013-06-18,15.29,15.54,15.24,15.46,1213175,15.2179924955617,15.4668151328337,15.1682279681072,15.3871918889067,1218915.42234693,0.0,1.0
2013-06-19,15.14,15.4,15.07,15.32,861735,15.0686989131984,15.3274744559614,14.9990285747622,15.2478512120343,865812.501474342,0.0,1.0
2013-06-20,13.92,14.42,13.83,14.21,4778842,13.8544444433105,14.3520897178547,13.7648682938926,14.1430787025462,4801454.21292005,0.0,1.0
2013-06-21,14.15,14.21,14.02,14.04,1384874,14.0833612696009,14.1430787025462,13.9539734982194,13.9738793092011,1391426.85647766,0.0,1.0
2013-06-24,13.89,14.01,13.6669,13.9,2001128,13.8245857268379,13.9440205927285,13.6025364053363,13.8345386323288,2010596.80696542,0.0,1.0
2013-06-25,13.77,13.93,13.51,13.9,4499760,13.7051508609473,13.8643973488014,13.4463753181843,13.8345386323288,4521051.67091296,0.0,1.0
2013-06-26,13.16,13.47,12.96,13.28,5446764,13.0980236260034,13.4065636962208,12.8989655161857,13.217458491894,5472536.64268061,0.0,1.0
2013-06-27,13.01,13.38,12.98,13.2,3154591,12.9487300436401,13.3169875468028,12.9188713271674,13.1378352479669,3169517.68796491,0.0,1.0
2013-06-28,13.6,13.67,12.9,13.0,2339969,13.5359514676023,13.6056218060384,12.8392480832404,12.9387771381492,2351041.11271146,0.0,1.0
2013-07-01,13.73,13.87,13.5,13.7,1284846,13.6653392389837,13.8046799158561,13.4364224126934,13.6354805225111,1290925.55051066,0.0,1.0
2013-07-02,13.65,13.81,13.5608,13.71,2071186,13.5857159950567,13.7449624829108,13.496936078078,13.645433428002,2080986.30284094,0.0,1.0
2013-07-03,13.83,13.97,13.7,13.72,660598,13.7648682938926,13.904208970765,13.6354805225111,13.6553863334929,663723.774535033,0.0,1.0
2013-07-05,13.4,13.47,13.26,13.44,890140,13.3368933577846,13.4065636962208,13.1975526809122,13.3767049797481,894351.906400888,0.0,1.0
2013-07-08,13.7,13.72,13.5,13.59,1160297,13.6354805225111,13.6553863334929,13.4364224126934,13.5259985621114,1165787.21767501,0.0,1.0
2013-07-09,13.66,13.94,13.65,13.82,861429,13.5956689005476,13.8743502542923,13.5857159950567,13.7549153884017,865505.053563496,0.0,1.0
2013-07-10,13.71,13.9,13.631,13.77,723854,13.645433428002,13.8345386323288,13.566805474624,13.7051508609473,727279.085150548,0.0,1.0
2013-07-11,14.25,14.31,14.03,14.25,1170881,14.1828903245097,14.242607757455,13.9639264037103,14.1828903245097,1176421.29835597,0.0,1.0
2013-07-12,14.3,14.32,14.1,14.16,911558,14.2326548519641,14.2525606629459,14.0335967421465,14.0933141750918,915871.250696502,0.0,1.0
2013-07-15,14.31,14.31,14.17,14.2,565295,14.242607757455,14.242607757455,14.1032670805826,14.1331257970553,567969.826014887,0.0,1.0
2013-07-16,14.28,14.37,14.23,14.36,731429,14.2127490409824,14.3023251904003,14.1629845135279,14.2923722849094,734889.928041538,0.0,1.0
2013-07-17,13.93,14.39,13.85,14.3,831971,13.8643973488014,14.3222310013821,13.7847741048744,14.2326548519641,835907.666120224,0.0,1.0
2013-07-18,14.0,14.09,13.93,14.03,603792,13.9340676872376,14.0236438366556,13.8643973488014,13.9639264037103,606648.983608878,0.0,1.0
2013-07-19,14.22,14.22,14.04,14.07,679250,14.1530316080371,14.1530316080371,13.9738793092011,14.0037380256738,682464.030852229,0.0,1.0
2013-07-22,14.85,14.91,14.59,14.64,1743147,14.7800646539628,14.8397820869081,14.5212891111998,14.5710536386542,1751395.10929403,0.0,1.0
2013-07-23,14.89,14.9,14.67,14.67,1534971,14.8198762759263,14.8298291814172,14.6009123551268,14.6009123551268,1542234.07567358,0.0,1.0
2013-07-24,14.59,14.87,14.441,14.81,1026360,14.5212891111998,14.7999704649445,14.3729908193856,14.7402530319992,1031216.4633132,0.0,1.0
2013-07-25,14.71,14.71,14.57,14.57,634532,14.6407239770904,14.6407239770904,14.501383300218,14.501383300218,637534.437136146,0.0,1.0
2013-07-26,14.57,14.6,14.31,14.6,1115159,14.501383300218,14.5312420166907,14.242607757455,14.5312420166907,1120435.63663032,0.0,1.0
2013-07-29,14.47,14.62,14.45,14.62,681407,14.4018542453092,14.5511478276724,14.3819484343274,14.5511478276724,684631.237204158,0.0,1.0
2013-07-30,14.45,14.51,14.32,14.43,847972,14.3819484343274,14.4416658672727,14.2525606629459,14.3620426233456,851984.378608506,0.0,1.0
2013-07-31,14.33,14.52,14.135,14.44,1361953,14.2625135684368,14.4516187727636,14.0684319113645,14.3719955288365,1368397.40038467,0.0,1.0
2013-08-01,14.25,14.37,14.22,14.37,684139,14.1828903245097,14.3023251904003,14.1530316080371,14.3023251904003,687376.164303592,0.0,1.0
2013-08-02,14.25,14.41,14.22,14.24,535000,14.1828903245097,14.3421368123639,14.1530316080371,14.1729374190188,537531.478109597,0.0,1.0
2013-08-05,14.22,14.25,14.1,14.21,450286,14.1530316080371,14.1828903245097,14.0335967421465,14.1430787025462,452416.633929079,0.0,1.0
2013-08-06,13.91,14.09,13.9,14.07,1477024,13.8444915378197,14.0236438366556,13.8345386323288,14.0037380256738,1484012.88583803,0.0,1.0
2013-08-07,13.84,13.905,13.82,13.87,1556545,13.7748211993835,13.8395150850742,13.7549153884017,13.8046799158561,1563910.15811981,0.0,1.0
2013-08-08,14.4,14.47,13.93,13.98,1414750,14.332183906873,14.4018542453092,13.8643973488014,13.9141618762558,1421444.22178608,0.0,1.0
2013-08-09,14.47,14.56,14.32,14.32,1024342,14.4018542453092,14.4914303947271,14.2525606629459,14.2525606629459,1029188.91467241,0.0,1.0
2013-08-12,14.97,15.05,14.83,14.83,1219165,14.8994995198534,14.9791227637804,14.760158842981,14.760158842981,1224933.76543829,0.0,1.0
2013-08-13,14.86,15.0,14.8,15.0,706974,14.7900175594536,14.929358236326,14.7303001265083,14.929358236326,710319.213467392,0.0,1.0
2013-08-14,15.2,15.23,14.83,14.83,1572529,15.1284163461437,15.1582750626163,14.760158842981,14.760158842981,1579969.79016861,0.0,1.0
2013-08-15,15.78,15.83,15.03,15.15,2663762,15.705684864615,15.7554493920694,14.9592169527987,15.0786518186893,2676366.21531247,0.0,1.0
2013-08-16,15.9,16.06,15.72,15.94,1775746,15.8251197305056,15.9843662183597,15.6459674316697,15.8649313524691,1784148.35911627,0.0,1.0
2013-08-19,15.87,15.96,15.76,15.95,1109207,15.7952610140329,15.8848371634509,15.6857790536332,15.87488425796,1114455.47334488,0.0,1.0
2013-08-20,15.84,15.95,15.81,15.84,771301,15.7654022975603,15.87488425796,15.7355435810876,15.7654022975603,774950.591770858,0.0,1.0
2013-08-21,15.73,15.9,15.67,15.8,778613,15.6559203371605,15.8251197305056,15.5962029042152,15.7255906755967,782297.190215605,0.0,1.0
2013-08-22,15.91,15.99,15.8,15.97,575496,15.8350726359965,15.9146958799235,15.7255906755967,15.8947900689418,578219.09444142,0.0,1.0
2013-08-23,16.33,16.34,15.85,15.87,1079869,16.2530946666136,16.2630475721045,15.7753552030512,15.7952610140329,1084978.65370978,0.0,1.0
2013-08-26,16.42,16.47,16.2,16.42,1292691,16.3426708160315,16.392435343486,16.1237068952321,16.3426708160315,1298807.67097005,0.0,1.0
2013-08-27,16.58,16.69,16.54,16.64,1289051,16.5019173038857,16.6113992642854,16.4621056819222,16.561634736831,1295150.44745543,0.0,1.0
2013-08-28,16.39,16.6499,16.32,16.61,1929450,16.3128120995589,16.571488113267,16.2431417611227,16.5317760203583,1938579.64567955,0.0,1.0
2013-08-29,16.2,16.24,16.01,16.24,1337778,16.1237068952321,16.1635185171956,15.9346016909053,16.1635185171956,1344108.01069626,0.0,1.0
2013-08-30,16.0,16.11,15.87,15.99,732779,15.9246487854144,16.0341307458141,15.7952610140329,15.9146958799235,736246.3158835,0.0,1.0
2013-09-03,16.35,16.38,16.211,16.28,564466,16.2730004775954,16.302859194068,16.1346550912721,16.2033301391592,567136.903406749,0.0,1.0
2013-09-04,16.07,16.16,15.9,16.09,585785,15.9943191238506,16.0838952732686,15.8251197305056,16.0142249348324,588556.779260617,0.0,1.0
2013-09-05,15.68,16.03,15.65,16.03,902053,15.6061558097061,15.9545075018871,15.5762970932335,15.9545075018871,906321.275557377,0.0,1.0
2013-09-06,16.0,16.05,15.92,15.96,626068,15.9246487854144,15.9744133128688,15.8450255414873,15.8848371634509,629030.387732933,0.0,1.0
2013-09-09,15.91,16.04,15.85,16.04,485007,15.8350726359965,15.964460407378,15.7753552030512,15.964460407378,487301.924492524,0.0,1.0
2013-09-10,15.54,15.59,15.4,15.55,1403170,15.4668151328337,15.5165796602882,15.3274744559614,15.4767680383246,1409809.42829728,0.0,1.0
2013-09-11,15.5,15.6,15.46,15.54,855845,15.4270035108702,15.5265325657791,15.3871918889067,15.4668151328337,859894.631556463,0.0,1.0
2013-09-12,14.84,15.1,14.82,15.04,1446797,14.7701117484719,15.0288872912349,14.7502059374901,14.9691698582896,1453642.85969071,0.0,1.0
2013-09-13,14.88,14.95,14.67,14.8,1416599,14.8099233704354,14.8795937088716,14.6009123551268,14.7303001265083,1423301.97076369,0.0,1.0
2013-09-16,14.68,14.9,14.68,14.85,961107,14.6108652606177,14.8298291814172,14.6108652606177,14.7800646539628,965654.703423329,0.0,1.0
2013-09-17,14.6,14.758,14.57,14.73,1215301,14.5312420166907,14.6884979234466,14.501383300218,14.6606297880721,1221051.48201508,0.0,1.0
2013-09-18,15.514,15.53,12.19,14.42,1723925,15.4409375785575,15.4568622273429,12.1325917933876,14.3520897178547,1732082.15588801,0.0,1.0
2013-09-19,15.39,15.63,15.3,15.63,1311201,15.3175215504705,15.5563912822517,15.2279454010525,15.5563912822517,1317405.2553809,0.0,1.0
2013-09-20,14.68,15.13,14.62,15.11,1224934,14.6108652606177,15.0587460077075,14.5511478276724,15.0388401967257,1230730.06281626,0.0,1.0
2013-09-23,14.53,14.71,14.47,14.68,1107359,14.4615716782545,14.6407239770904,14.4018542453092,14.6108652606177,1112598.729099,0.0,1.0
2013-09-24,14.6,14.65,14.33,14.36,1049185,14.5312420166907,14.5810065441451,14.2625135684368,14.2923722849094,1054149.46515965,0.0,1.0
2013-09-25,14.85,14.92,14.61,14.63,846232,14.7800646539628,14.8497349923989,14.5411949221815,14.5611007331633,850236.145389979,0.0,1.0
2013-09-26,14.76,14.87,14.63,14.84,463799,14.6904885045448,14.7999704649445,14.5611007331633,14.7701117484719,465993.57386122,0.0,1.0
2013-09-27,14.77,14.95,14.77,14.88,693101,14.7004414100357,14.8795937088716,14.7004414100357,14.8099233704354,696380.570110727,0.0,1.0
2013-09-30,14.7,14.858,14.64,14.66,606349,14.6307710715995,14.7880269783555,14.5710536386542,14.590959449636,609218.082654721,0.0,1.0
2013-10-01,14.26,14.4,14.03,14.4,1904020,14.1928432300006,14.332183906873,13.9639264037103,14.332183906873,1913029.31766399,0.0,1.0
2013-10-02,14.53,14.74,14.3,14.32,783907,14.4615716782545,14.670582693563,14.2326548519641,14.2525606629459,787616.240019548,0.0,1.0
2013-10-03,14.54,14.61,14.41,14.5,523592,14.4715245837453,14.5411949221815,14.3421368123639,14.4317129617818,526069.498479179,0.0,1.0
2013-10-04,14.4,14.585,14.35,14.54,557529,14.332183906873,14.5163126584543,14.2824193794186,14.4715245837453,560167.079362551,0.0,1.0
2013-10-07,14.65,14.76,14.52,14.52,813797,14.5810065441451,14.6904885045448,14.4516187727636,14.4516187727636,817647.671572251,0.0,1.0
2013-10-08,14.65,14.77,14.615,14.64,473506,14.5810065441451,14.7004414100357,14.546171374927,14.5710536386542,475746.50481077,0.0,1.0
2013-10-09,14.46,14.55,14.28,14.51,1172584,14.3919013398183,14.4814774892362,14.2127490409824,14.4416658672727,1178132.3565003,0.0,1.0
2013-10-10,14.26,14.48,14.19,14.42,695481,14.1928432300006,14.4118071508,14.1231728915644,14.3520897178547,698771.831639514,0.0,1.0
2013-10-11,14.0,14.06,13.92,14.06,980370,13.9340676872376,13.9937851201829,13.8544444433105,13.9937851201829,985008.850830478,0.0,1.0
2013-10-14,14.07,14.2,14.0402,14.16,665538,14.0037380256738,14.1331257970553,13.974078367311,14.0933141750918,668687.149304869,0.0,1.0
2013-10-15,14.15,14.21,13.95,13.96,799428,14.0833612696009,14.1430787025462,13.8843031597832,13.8942560652741,803210.681275136,0.0,1.0
2013-10-16,14.18,14.22,14.01,14.06,626147,14.1132199860735,14.1530316080371,13.9440205927285,13.9937851201829,629109.761539981,0.0,1.0
2013-10-17,14.55,14.69,14.52,14.57,729209,14.4814774892362,14.6208181661086,14.4516187727636,14.501383300218,732659.423590321,0.0,1.0
2013-10-18,14.56,14.64,14.5,14.57,839032,14.4914303947271,14.5710536386542,14.4317129617818,14.501383300218,843002.076899535,0.0,1.0
2013-10-21,14.75,14.77,14.7,14.73,534293,14.6805355990539,14.7004414100357,14.6307710715995,14.6606297880721,536821.132773104,0.0,1.0
2013-10-22,15.11,15.22,14.894,15.01,1187298,15.0388401967257,15.1483221571255,14.8238574381226,14.9393111418169,1192915.97924592,0.0,1.0
2013-10-23,15.04,15.09,14.98,14.98,763579,14.9691698582896,15.018934385744,14.9094524253442,14.9094524253442,767192.053314853,0.0,1.0
2013-10-24,15.21,15.29,15.1201,15.15,695692,15.1383692516346,15.2179924955617,15.0488926312715,15.0786518186893,698983.830035553,0.0,1.0
2013-10-25,15.26,15.33,15.08,15.1,730108,15.188133779089,15.2578041175252,15.0089814802531,15.0288872912349,733562.67741989,0.0,1.0
2013-10-28,15.28,15.37,15.18,15.2,577312,15.2080395900708,15.2976157394887,15.1085105351619,15.1284163461437,580043.687271788,0.0,1.0
2013-10-29,15.17,15.299,15.15,15.25,466065,15.1085105351619,15.236987651776,15.0885916023535,15.1881862663955,467961.817516397,0.01,1.0
2013-10-30,15.27,15.47,15.1557,15.37,819333,15.2081051992039,15.4072945272877,15.0942684982039,15.3076998632458,822667.567466257,0.0,1.0
2013-10-31,14.87,15.05,14.77,15.05,791708,14.8097265430361,14.9889969383116,14.7101318789942,14.9889969383116,794930.137689532,0.0,1.0
2013-11-01,14.71,14.83,14.6,14.8,542487,14.650375080569,14.7698886774193,14.5408209501229,14.7400102782068,544694.844064707,0.0,1.0
2013-11-04,14.74,14.805,14.64,14.72,488337,14.6802534797816,14.7449900114089,14.5806588157397,14.6603345469732,490324.46135304,0.0,1.0
2013-11-05,14.75,14.76,14.66,14.74,367303,14.6902129461858,14.70017241259,14.600577748548,14.6802534797816,368797.870381223,0.0,1.0
2013-11-06,14.86,14.92,14.8301,14.85,422223,14.7997670766319,14.8595238750571,14.7699882720834,14.7898076102277,423941.386882143,0.0,1.0
2013-11-07,14.71,14.8,14.64,14.73,470999,14.650375080569,14.7400102782068,14.5806588157397,14.6702940133774,472915.898186745,0.0,1.0
2013-11-08,14.52,14.57,14.34,14.5,737964,14.4611452188893,14.5109425509103,14.2818748236138,14.4412262860809,740967.407339472,0.0,1.0
2013-11-11,14.37,14.46,14.35,14.42,391355,14.3117532228264,14.4013884204642,14.291834290018,14.3615505548474,392947.758561852,0.0,1.0
2013-11-12,14.06,14.36,14.01,14.33,663707,14.0030097642964,14.3017937564222,13.9532124322755,14.2719153572097,666408.192029772,0.0,1.0
2013-11-13,14.03,14.12,13.92,14.05,646066,13.9731313650838,14.0627665627216,13.8635772346377,13.9930502978922,648695.395697057,0.0,1.0
2013-11-14,14.17,14.25,14.04,14.08,793637,14.1125638947426,14.1922396259761,13.983090831488,14.0229286971048,796866.988442082,0.0,1.0
2013-11-15,14.1,14.23,14.01,14.11,735841,14.0428476299132,14.1723206931677,13.9532124322755,14.0528070963174,738835.767034818,0.0,1.0
2013-11-18,13.83,14.04,13.75,13.99,1070824,13.773942037,13.983090831488,13.6942663057664,13.9332934994671,1075182.09966459,0.0,1.0
2013-11-19,13.89,13.95,13.79,13.91,677957,13.8336988354251,13.8934556338503,13.7341041713832,13.8536177682335,680716.18748021,0.0,1.0
2013-11-20,13.48,13.8,13.42,13.76,1166978,13.4253607128532,13.7440636377874,13.365603914428,13.7042257721706,1171727.43261487,0.0,1.0
2013-11-21,13.48,13.62,13.37,13.43,959248,13.4253607128532,13.5647932425119,13.3158065824071,13.3755633808322,963152.00139244,0.0,1.0
2013-11-22,13.46,13.54,13.42,13.45,783861,13.4054417800448,13.4851175112783,13.365603914428,13.3954823136406,787051.201528156,0.0,1.0
2013-11-25,13.45,13.57,13.28,13.32,1428771,13.3954823136406,13.5149959104909,13.2261713847693,13.2660092503861,1434585.89247148,0.0,1.0
2013-11-26,13.37,13.48,13.3,13.41,1203695,13.3158065824071,13.4253607128532,13.2460903175777,13.3556444480238,1208593.8655239,0.0,1.0
2013-11-27,13.39,13.53,13.33,13.44,1073643,13.3357255152154,13.4751580448742,13.2759687167903,13.3855228472364,1078012.57258914,0.0,1.0
2013-11-29,13.6,13.67,13.51,13.51,254104,13.5448743097035,13.6145905745329,13.4552391120658,13.4552391120658,255138.166732508,0.0,1.0
2013-12-02,13.16,13.469,13.142,13.43,1367402,13.106657787919,13.4144052998086,13.0887307483914,13.3755633808322,1372967.12946811,0.0,1.0
2013-12-03,13.18,13.24,13.07,13.07,781904,13.1265767207274,13.1863335191525,13.0170225902812,13.0170225902812,785086.236819627,0.0,1.0
2013-12-04,13.51,13.66,13.17,13.23,1710443,13.4552391120658,13.6046311081287,13.1166172543232,13.1763740527483,1717404.25699891,0.0,1.0
2013-12-05,13.34,13.42,13.18,13.3,1335925,13.2859281831945,13.365603914428,13.1265767207274,13.2460903175777,1341362.02260541,0.0,1.0
2013-12-06,13.34,13.43,13.31,13.4,1391200,13.2859281831945,13.3755633808322,13.2560497839819,13.3456849816196,1396861.98390527,0.0,1.0
2013-12-09,13.53,13.58,13.35,13.36,1037997,13.4751580448742,13.5249553768951,13.2958876495987,13.3058471160029,1042221.49849606,0.0,1.0
2013-12-10,13.84,13.88,13.76,13.82,1630556,13.7839015034042,13.8237393690209,13.7042257721706,13.7639825705958,1637192.12839896,0.0,1.0
2013-12-11,13.82,13.91,13.7884,13.81,899766,13.7639825705958,13.8536177682335,13.7325106567585,13.7540231041916,903427.918207669,0.0,1.0
2013-12-12,13.45,13.5,13.23,13.49,1001918,13.3954823136406,13.4452796456616,13.1763740527483,13.4353201792574,1005995.66215526,0.0,1.0
2013-12-13,13.51,13.549,13.39,13.48,748102,13.4552391120658,13.4940810310421,13.3357255152154,13.4253607128532,751146.667541331,0.0,1.0
2013-12-16,13.6,13.7338,13.42,13.47,954701,13.5448743097035,13.6781319701916,13.365603914428,13.415401246449,958586.495756432,0.0,1.0
2013-12-17,13.56,13.65,13.41,13.47,872819,13.5050364440867,13.5946716417245,13.3556444480238,13.415401246449,876371.247793429,0.0,1.0
2013-12-18,13.39,13.73,13.3,13.65,1167981,13.3357255152154,13.674347372958,13.2460903175777,13.5946716417245,1172734.51468061,0.0,1.0
2013-12-19,12.94,13.14,12.9,13.12,2104840,12.8875495270267,13.0867388551106,12.8477116614099,13.0668199223022,2113406.39606324,0.0,1.0
2013-12-20,13.22,13.37,12.88,12.93,2599309,13.1664145863441,13.3158065824071,12.8277927286016,12.8775900606225,2609887.81377433,0.0,1.0
2013-12-23,13.22,13.3199,13.14,13.21,1462341,13.1664145863441,13.265909655722,13.0867388551106,13.15645511994,1468292.51754315,0.0,1.0
2013-12-24,13.18,13.265,13.15,13.19,604721,13.1265767207274,13.211232185163,13.0966983215148,13.1365361871316,607182.127493659,0.0,1.0
2013-12-26,13.53,13.58,13.34,13.37,1060970,13.4751580448742,13.5249553768951,13.2859281831945,13.3158065824071,1065287.99530188,0.0,1.0
2013-12-27,13.6,13.68,13.47,13.62,1095308,13.5448743097035,13.6245500409371,13.415401246449,13.5647932425119,1099765.74602309,0.0,1.0
2013-12-30,13.21,13.525,13.1501,13.5,2086179,13.15645511994,13.4701783116721,13.0967979161788,13.4452796456616,2094669.44847722,0.0,1.0
2013-12-31,13.25,13.4299,13.0,13.01,2237859,13.1962929855567,13.3754637861682,12.9473063254519,12.9572657918561,2246966.76426127,0.0,1.0
2014-01-02,13.54,13.63,13.5,13.51,776097,13.4851175112783,13.5747527089161,13.4452796456616,13.4552391120658,779255.603164846,0.0,1.0
2014-01-03,13.78,13.78,13.54,13.63,753984,13.724144704979,13.724144704979,13.4851175112783,13.5747527089161,757052.606435331,0.0,1.0
2014-01-06,13.83,13.92,13.76,13.81,1133893,13.773942037,13.8635772346377,13.7042257721706,13.7540231041916,1138507.78142345,0.0,1.0
2014-01-07,13.71,13.73,13.58,13.65,820274,13.6544284401496,13.674347372958,13.5249553768951,13.5946716417245,823612.397200918,0.0,1.0
2014-01-08,13.61,13.61,13.42,13.54,768542,13.5548337761077,13.5548337761077,13.365603914428,13.4851175112783,771669.855401471,0.0,1.0
2014-01-09,13.59,13.6616,13.49,13.5,615632,13.5349148432993,13.6062246227533,13.4353201792574,13.4452796456616,618137.533694344,0.0,1.0
2014-01-10,13.53,13.85,13.53,13.82,598130,13.4751580448742,13.7938609698084,13.4751580448742,13.7639825705958,600564.303071634,0.0,1.0
2014-01-13,13.94,13.95,13.73,13.75,1014768,13.8834961674461,13.8934556338503,13.674347372958,13.6942663057664,1018897.95980706,0.0,1.0
2014-01-14,13.74,13.98,13.6838,13.87,875562,13.6843068393622,13.9233340330629,13.6283346381707,13.8137799026167,879125.411408906,0.0,1.0
2014-01-15,13.64,13.6834,13.59,13.61,890617,13.5847121753203,13.6279362595145,13.5349148432993,13.5548337761077,894241.68309356,0.0,1.0
2014-01-16,13.62,13.67,13.58,13.67,934688,13.5647932425119,13.6145905745329,13.5249553768951,13.6145905745329,938492.045724878,0.0,1.0
2014-01-17,13.82,13.858,13.67,13.74,616978,13.7639825705958,13.8018285429317,13.6145905745329,13.6843068393622,619489.011720749,0.0,1.0
2014-01-21,13.71,13.74,13.55,13.57,752114,13.6544284401496,13.6843068393622,13.4950769776825,13.5149959104909,755174.995804294,0.0,1.0
2014-01-22,13.56,13.74,13.55,13.73,698003,13.5050364440867,13.6843068393622,13.4950769776825,13.674347372958,700843.771817017,0.0,1.0
2014-01-23,13.78,13.92,13.7699,13.81,961357,13.724144704979,13.8635772346377,13.7140856439108,13.7540231041916,965269.584719106,0.0,1.0
2014-01-24,13.83,13.91,13.7,13.86,1243946,13.773942037,13.8536177682335,13.6444689737454,13.8038204362125,1249008.68130465,0.0,1.0
2014-01-27,13.61,13.79,13.58,13.73,814964,13.5548337761077,13.7341041713832,13.5249553768951,13.674347372958,818280.786264647,0.0,1.0
2014-01-28,13.58,13.64,13.5,13.6,630489,13.5249553768951,13.5847121753203,13.4452796456616,13.5448743097035,633054.999547479,0.0,1.0
2014-01-29,13.7,13.76,13.55,13.75,1131224,13.6444689737454,13.7042257721706,13.4950769776825,13.6942663057664,1135827.91897733,0.0,1.0
2014-01-30,13.38,13.44,13.33,13.38,800286,13.3257660488112,13.3855228472364,13.2759687167903,13.3257660488112,803543.04891577,0.0,1.0
2014-01-31,13.39,13.49,13.3,13.41,552155,13.3357255152154,13.4353201792574,13.2460903175777,13.3556444480238,554402.191434171,0.0,1.0
2014-02-03,13.69,13.76,13.48,13.49,1830527,13.6345095073413,13.7042257721706,13.4253607128532,13.4353201792574,1837976.98160736,0.0,1.0
2014-02-04,13.735,13.75,13.6,13.62,1208207,13.6793271061601,13.6942663057664,13.5448743097035,13.5647932425119,1213124.22871495,0.0,1.0
2014-02-05,13.9,13.94,13.8,13.88,1549679,13.8436583018293,13.8834961674461,13.7440636377874,13.8237393690209,1555985.97064142,0.0,1.0
2014-02-06,13.87,13.95,13.81,13.95,658848,13.8137799026167,13.8934556338503,13.7540231041916,13.8934556338503,661529.416598637,0.0,1.0
2014-02-07,13.97,13.99,13.8,13.84,1302527,13.9133745666587,13.9332934994671,13.7440636377874,13.7839015034042,1307828.09754901,0.0,1.0
2014-02-10,14.08,14.17,14.05,14.13,1280942,14.0229286971048,14.1125638947426,13.9930502978922,14.0727260291258,1286155.24970356,0.0,1.0
2014-02-11,14.33,14.37,14.02,14.11,2408838,14.2719153572097,14.3117532228264,13.9631718986796,14.0528070963174,2418641.62419954,0.0,1.0
2014-02-12,14.24,14.43,14.2,14.36,1291945,14.1822801595719,14.3715100212516,14.1424422939551,14.3017937564222,1297203.03033101,0.0,1.0
2014-02-13,14.52,14.52,14.21,14.24,1495345,14.4611452188893,14.4611452188893,14.1524017603593,14.1822801595719,1501430.83907622,0.0,1.0
2014-02-14,14.93,14.978,14.76,14.8,2119708,14.8694833414613,14.9172887802014,14.70017241259,14.7400102782068,2128334.90668478,0.0,1.0
2014-02-18,15.03,15.06,14.92,15.03,1546500,14.9690780055032,14.9989564047158,14.8595238750571,14.9690780055032,1552794.03256865,0.0,1.0
2014-02-19,14.7,15.01,14.65,14.96,1643296,14.6404156141648,14.9491590726948,14.5906182821439,14.8993617406739,1649983.97836659,0.0,1.0
2014-02-20,14.915,14.96,14.71,14.77,971310,14.854544141855,14.8993617406739,14.650375080569,14.7101318789942,975263.091997577,0.0,1.0
2014-02-21,14.87,14.97,14.695,14.94,1006617,14.8097265430361,14.9093212070781,14.6354358809627,14.8794428078655,1010713.78640941,0.0,1.0
2014-02-24,15.07,15.15,14.93,15.02,1086588,15.00891587112,15.0885916023535,14.8694833414613,14.959118539099,1091010.25687727,0.0,1.0
2014-02-25,15.13,15.17,14.96,15.03,1373752,15.0686726695452,15.1085105351619,14.8993617406739,14.9690780055032,1379342.97305479,0.0,1.0
2014-02-26,14.78,15.0,14.75,14.96,1429751,14.7200913453984,14.9391996062906,14.6902129461858,14.8993617406739,1435569.88093052,0.0,1.0
2014-02-27,14.77,14.89,14.72,14.87,770820,14.7101318789942,14.8296454758445,14.6603345469732,14.8097265430361,773957.126533827,0.0,1.0
2014-02-28,14.72,14.8,14.63,14.8,898312,14.6603345469732,14.7400102782068,14.5706993493355,14.7400102782068,901968.000636798,0.0,1.0
2014-03-03,14.98,15.1,14.86,15.09,1336776,14.9192806734822,15.0387942703326,14.7997670766319,15.0288348039284,1342216.48605302,0.0,1.0
2014-03-04,14.7299,14.82,14.7,14.75,862929,14.6701944187134,14.7599292110151,14.6404156141648,14.6902129461858,866440.996915892,0.0,1.0
2014-03-05,14.72,14.83,14.695,14.76,661645,14.6603345469732,14.7698886774193,14.6354358809627,14.70017241259,664337.799986346,0.0,1.0
2014-03-06,14.87,14.94,14.81,14.84,844787,14.8097265430361,14.8794428078655,14.749969744611,14.7798481438235,848225.161585239,0.0,1.0
2014-03-07,14.71,14.75,14.55,14.62,691681,14.650375080569,14.6902129461858,14.4910236181019,14.5607398829313,694496.042186302,0.0,1.0
2014-03-10,14.63,14.71,14.61,14.67,598754,14.5706993493355,14.650375080569,14.5507804165271,14.6105372149522,601190.842661886,0.0,1.0
2014-03-11,14.65,14.78,14.548,14.76,749027,14.5906182821439,14.7200913453984,14.4890317248211,14.70017241259,752075.432158289,0.0,1.0
2014-03-12,14.99,15.0,14.82,14.91,998565,14.9292401398864,14.9391996062906,14.7599292110151,14.8495644086529,1002629.01592752,0.0,1.0
2014-03-13,14.9492,15.03,14.92,14.99,734351,14.8886055169573,14.9690780055032,14.8595238750571,14.9292401398864,737339.702949125,0.0,1.0
2014-03-14,15.11,15.21,14.98,15.15,779726,15.0487537367368,15.1483484007787,14.9192806734822,15.0885916023535,782899.372672887,0.0,1.0
2014-03-17,14.99,15.15,14.9,15.14,1210922,14.9292401398864,15.0885916023535,14.8396049422487,15.0786321359493,1215850.27837446,0.0,1.0
2014-03-18,14.75,14.87,14.7,14.83,871717,14.6902129461858,14.8097265430361,14.6404156141648,14.7698886774193,875264.762811926,0.0,1.0
2014-03-19,14.52,14.69,14.42,14.65,1246232,14.4611452188893,14.6304561477606,14.3615505548474,14.5906182821439,1251303.98499586,0.0,1.0
2014-03-20,14.3,14.4021,14.22,14.32,1221077,14.2420369579971,14.3437231099839,14.1623612267635,14.2619558908055,1226046.60776387,0.0,1.0
2014-03-21,14.36,14.48,14.31,14.45,567243,14.3017937564222,14.4213073532726,14.2519964244013,14.39142895406,569551.59742408,0.0,1.0
2014-03-24,14.0,14.19,14.0,14.19,1157012,13.9432529658713,14.1324828275509,13.9432529658713,14.1324828275509,1161720.87242826,0.0,1.0
2014-03-25,14.11,14.13,14.02,14.08,690155,14.0528070963174,14.0727260291258,13.9631718986796,14.0229286971048,692963.831585784,0.0,1.0
2014-03-26,13.9,14.14,13.81,14.13,1199132,13.8436583018293,14.08268549553,13.7540231041916,14.0727260291258,1204012.2947702,0.0,1.0
2014-03-27,13.81,13.93,13.75,13.85,835329,13.7540231041916,13.8735367010419,13.6942663057664,13.7938609698084,838728.66888557,0.0,1.0
2014-03-28,13.83,13.93,13.74,13.78,671180,13.773942037,13.8735367010419,13.6843068393622,13.724144704979,673911.606064936,0.0,1.0
2014-03-31,13.76,13.87,13.69,13.85,797533,13.7042257721706,13.8137799026167,13.6345095073413,13.7938609698084,800778.844601728,0.0,1.0
2014-04-01,13.74,13.8,13.64,13.8,818315,13.6843068393622,13.7440636377874,13.5847121753203,13.7440636377874,821645.424352677,0.0,1.0
2014-04-02,13.83,13.9,13.79,13.87,859747,13.773942037,13.8436583018293,13.7341041713832,13.8137799026167,863246.046633556,0.0,1.0
2014-04-03,13.77,13.8,13.71,13.76,526210,13.7141852385748,13.7440636377874,13.6544284401496,13.7042257721706,528351.599015809,0.0,1.0
2014-04-04,13.91,14.038,13.84,13.95,728278,13.8536177682335,13.9810989382072,13.7839015034042,13.8934556338503,731241.986712597,0.0,1.0
2014-04-07,13.82,13.92,13.81,13.87,577948,13.7639825705958,13.8635772346377,13.7540231041916,13.8137799026167,580300.165234389,0.0,1.0
2014-04-08,13.95,14.05,13.92,14.03,625230,13.8934556338503,13.9930502978922,13.8635772346377,13.9731313650838,627774.596173873,0.0,1.0
2014-04-09,13.96,13.99,13.81,13.86,534328,13.9034151002545,13.9332934994671,13.7540231041916,13.8038204362125,536502.638108206,0.0,1.0
2014-04-10,14.04,14.15,14.01,14.03,1216448,13.983090831488,14.0926449619342,13.9532124322755,13.9731313650838,1221398.76839966,0.0,1.0
2014-04-11,14.01,14.07,13.93,13.98,664953,13.9532124322755,14.0129692307006,13.8735367010419,13.9233340330629,667659.263070557,0.0,1.0
2014-04-14,14.04,14.095,13.99,14.07,697864,13.983090831488,14.0378678967111,13.9332934994671,14.0129692307006,700704.206107009,0.0,1.0
2014-04-15,13.78,13.8,13.57,13.67,892318,13.724144704979,13.7440636377874,13.5149959104909,13.6145905745329,895949.605918908,0.0,1.0
2014-04-16,13.78,13.81,13.72,13.81,528576,13.724144704979,13.7540231041916,13.6643879065538,13.7540231041916,530727.22829551,0.0,1.0
2014-04-17,13.79,13.81,13.68,13.8,611854,13.7341041713832,13.7540231041916,13.6245500409371,13.7440636377874,614344.157777729,0.0,1.0
2014-04-21,13.69,13.75,13.667,13.75,140250,13.6345095073413,13.6942663057664,13.6116027346116,13.6942663057664,140820.797328,0.0,1.0
2014-04-22,13.7,13.72,13.63,13.71,49156,13.6444689737454,13.6643879065538,13.5747527089161,13.6544284401496,49356.0578499481,0.0,1.0
2014-04-23,13.7,13.74,13.66,13.71,499628,13.6444689737454,13.6843068393622,13.6046311081287,13.6544284401496,501661.41409907,0.0,1.0
2014-04-24,13.85,13.925,13.63,13.67,856756,13.7938609698084,13.8685569678398,13.5747527089161,13.6145905745329,860242.873693747,0.0,1.0
2014-04-25,13.97,13.97,13.87,13.92,564447,13.9133745666587,13.9133745666587,13.8137799026167,13.8635772346377,566744.218106224,0.0,1.0
2014-04-28,13.84,13.98,13.83,13.93,502145,13.7839015034042,13.9233340330629,13.773942037,13.8735367010419,504188.657927049,0.0,1.0
2014-04-29,13.83,13.87,13.794,13.82,419903,13.773942037,13.8137799026167,13.7380879579449,13.7639825705958,421611.944815824,0.0,1.0
2014-04-30,13.75,13.79,13.652,13.71,580696,13.6942663057664,13.7341041713832,13.5966635350053,13.6544284401496,583059.34919915,0.0,1.0
2014-05-01,13.66,13.68,13.5,13.51,801754,13.6046311081287,13.6245500409371,13.4452796456616,13.4552391120658,805017.023464624,0.0,1.0
2014-05-02,13.83,13.92,13.62,13.68,774445,13.773942037,13.8635772346377,13.5647932425119,13.6245500409371,777596.879762447,0.0,1.0
2014-05-05,13.93,14.05,13.9,13.97,642419,13.8735367010419,13.9930502978922,13.8436583018293,13.9133745666587,645033.5529316,0.0,1.0
2014-05-06,13.97,14.0,13.93,14.0,533355,13.9133745666587,13.9432529658713,13.8735367010419,13.9432529658713,535525.678138151,0.0,1.0
2014-05-07,13.81,13.94,13.78,13.94,739880,13.7540231041916,13.8834961674461,13.724144704979,13.8834961674461,742891.205183893,0.0,1.0
2014-05-08,13.76,13.84,13.74,13.81,555422,13.7042257721706,13.7839015034042,13.6843068393622,13.7540231041916,557682.48765428,0.0,1.0
2014-05-09,13.8,13.88,13.76,13.78,1190845,13.7440636377874,13.8237393690209,13.7042257721706,13.724144704979,1195691.5678721,0.0,1.0
2014-05-12,13.98,14.05,13.88,14.01,898392,13.9233340330629,13.9930502978922,13.8237393690209,13.9532124322755,902048.326225289,0.0,1.0
2014-05-13,13.9,14.01,13.86,14.0,796719,13.8436583018293,13.9532124322755,13.8038204362125,13.9432529658713,799961.531738806,0.0,1.0
2014-05-14,14.11,14.13,14.02,14.08,731608,14.0528070963174,14.0727260291258,13.9631718986796,14.0229286971048,734585.539333646,0.0,1.0
2014-05-15,13.95,14.04,13.9086,14.0,542546,13.8934556338503,13.983090831488,13.8522234429369,13.9432529658713,544754.08418622,0.0,1.0
2014-05-16,13.86,13.91,13.77,13.91,741724,13.8038204362125,13.8536177682335,13.7141852385748,13.8536177682335,744742.709998676,0.0,1.0
2014-05-19,13.82,14.12,13.8,13.97,563679,13.7639825705958,14.0627665627216,13.7440636377874,13.9133745666587,565973.092456684,0.0,1.0
2014-05-20,13.83,13.9,13.76,13.76,501708,13.773942037,13.8436583018293,13.7042257721706,13.7042257721706,503749.879399903,0.0,1.0
2014-05-21,13.78,13.85,13.74,13.83,471221,13.724144704979,13.7938609698084,13.6843068393622,13.773942037,473138.801694815,0.0,1.0
2014-05-22,13.88,13.95,13.83,13.91,678764,13.8237393690209,13.8934556338503,13.773942037,13.8536177682335,681526.471854141,0.0,1.0
2014-05-23,13.85,13.89,13.7699,13.84,549209,13.7938609698084,13.8336988354251,13.7140856439108,13.7839015034042,551444.201637887,0.0,1.0
2014-05-27,13.53,13.75,13.49,13.71,1151611,13.4751580448742,13.6942663057664,13.4353201792574,13.6544284401496,1156297.89113508,0.0,1.0
2014-05-28,13.38,13.53,13.36,13.48,1257274,13.3257660488112,13.4751580448742,13.3058471160029,13.4253607128532,1262390.9243477,0.0,1.0
2014-05-29,13.3601,13.415,13.32,13.35,609388,13.3059467106669,13.3606241812259,13.2660092503861,13.2958876495987,611868.121512411,0.0,1.0
2014-05-30,13.29,13.36,13.17,13.32,1072921,13.2361308511735,13.3058471160029,13.1166172543232,13.2660092503861,1077287.63415298,0.0,1.0
2014-06-02,13.14,13.285,13.09,13.26,1327124,13.0867388551106,13.2311511179714,13.0369415230896,13.2062524519609,1332525.20380125,0.0,1.0
2014-06-03,13.21,13.22,13.11,13.12,813396,13.15645511994,13.1664145863441,13.056860455898,13.0668199223022,816706.404730167,0.0,1.0
2014-06-04,13.24,13.25,13.18,13.2,564876,13.1863335191525,13.1962929855567,13.1265767207274,13.1464956535358,567174.964074523,0.0,1.0
2014-06-05,13.39,13.44,13.33,13.38,674205,13.3357255152154,13.3855228472364,13.2759687167903,13.3257660488112,676948.917379857,0.0,1.0
2014-06-06,13.38,13.39,13.291,13.36,31380,13.3257660488112,13.3357255152154,13.2371267978139,13.3058471160029,31507.7120866501,0.0,1.0
2014-06-09,13.3,13.41,13.29,13.4,26826,13.2460903175777,13.3556444480238,13.2361308511735,13.3456849816196,26935.1779616467,0.0,1.0
2014-06-10,13.44,13.44,13.37,13.4,630965,13.3855228472364,13.3855228472364,13.3158065824071,13.3456849816196,633532.936799016,0.0,1.0
2014-06-11,13.41,13.46,13.372,13.44,423779,13.3556444480238,13.4054417800448,13.3177984756879,13.3855228472364,425503.719578345,0.0,1.0
2014-06-12,13.76,13.76,13.46,13.48,1344745,13.7042257721706,13.7042257721706,13.4054417800448,13.4253607128532,1350217.91873684,0.0,1.0
2014-06-13,13.84,13.85,13.7,13.73,955915,13.7839015034042,13.7938609698084,13.6444689737454,13.674347372958,959805.43656182,0.0,1.0
2014-06-16,13.78,13.87,13.73,13.82,829716,13.724144704979,13.8137799026167,13.674347372958,13.7639825705958,833092.824782883,0.0,1.0
2014-06-17,13.74,13.75,13.67,13.67,467844,13.6843068393622,13.6942663057664,13.6145905745329,13.6145905745329,469748.057790526,0.0,1.0
2014-06-18,13.81,13.82,13.7,13.72,590845,13.7540231041916,13.7639825705958,13.6444689737454,13.6643879065538,593249.654169429,0.0,1.0
2014-06-19,14.42,14.47,13.97,14.07,1673565,14.3615505548474,14.4113478868684,13.9133745666587,14.0129692307006,1680376.16884303,0.0,1.0
2014-06-20,14.43,14.53,14.36,14.39,989905,14.3715100212516,14.4711046852935,14.3017937564222,14.3316721556348,993933.770973079,0.0,1.0
2014-06-23,14.45,14.52,14.43,14.46,752740,14.39142895406,14.4611452188893,14.3715100212516,14.4013884204642,755803.543534253,0.0,1.0
2014-06-24,14.38,14.57,14.37,14.52,765928,14.3217126892306,14.5109425509103,14.3117532228264,14.4611452188893,769045.21679744,0.0,1.0
2014-06-25,14.4,14.49,14.33,14.33,521160,14.341631622039,14.4312668196768,14.2719153572097,14.2719153572097,523281.046242145,0.0,1.0
2014-06-26,14.38,14.45,14.35,14.42,511675,14.3217126892306,14.39142895406,14.291834290018,14.3615505548474,513757.443656362,0.0,1.0
2014-06-27,14.37,14.46,14.35,14.38,476795,14.3117532228264,14.4013884204642,14.291834290018,14.3217126892306,478735.487073114,0.0,1.0
2014-06-30,14.54,14.55,14.21,14.29,894805,14.4810641516977,14.4910236181019,14.1524017603593,14.2320774915929,898446.727651207,0.0,1.0
2014-07-01,14.49,14.63,14.49,14.54,646429,14.4312668196768,14.5706993493355,14.4312668196768,14.4810641516977,649059.873054844,0.0,1.0
2014-07-02,14.45,14.54,14.41,14.52,1091735,14.39142895406,14.4810641516977,14.3515910884432,14.4611452188893,1096178.20442698,0.0,1.0
2014-07-03,14.38,14.44,14.3245,14.36,362855,14.3217126892306,14.3814694876558,14.2664376506873,14.3017937564222,364331.767660975,0.0,1.0
2014-07-07,14.37,14.4,14.22,14.23,690827,14.3117532228264,14.341631622039,14.1623612267635,14.1723206931677,693638.566529133,0.0,1.0
2014-07-08,14.42,14.45,14.28,14.45,831505,14.3615505548474,14.39142895406,14.2221180251887,14.39142895406,834889.105755573,0.0,1.0
2014-07-09,14.53,14.6,14.3745,14.49,716658,14.4711046852935,14.5408209501229,14.3162349827083,14.4312668196768,719574.694983889,0.0,1.0
2014-07-10,14.75,14.78,14.62,14.7,1976026,14.6902129461858,14.7200913453984,14.5607398829313,14.6404156141648,1984068.14161041,0.0,1.0
2014-07-11,14.84,14.85,14.66,14.7,891718,14.7798481438235,14.7898076102277,14.600577748548,14.6404156141648,895347.164005207,0.0,1.0
2014-07-14,14.4,14.5,14.2899,14.47,1413534,14.341631622039,14.4412262860809,14.2319778969288,14.4113478868684,1419286.880073,0.0,1.0
2014-07-15,14.2,14.51,14.16,14.44,902690,14.1424422939551,14.4511857524851,14.1026044283384,14.3814694876558,906363.818467117,0.0,1.0
2014-07-16,14.24,14.3134,14.21,14.27,308882,14.1822801595719,14.2553826429787,14.1524017603593,14.2121585587845,310139.10531385,0.0,1.0
2014-07-17,14.54,14.54,14.26,14.29,845271,14.4810641516977,14.4810641516977,14.2021990923803,14.2320774915929,848711.131395626,0.0,1.0
2014-07-18,14.34,14.3923,14.2845,14.34,483295,14.2818748236138,14.3339628329078,14.2265997850706,14.2818748236138,485261.941138227,0.0,1.0
2014-07-21,14.36,14.4,14.3,14.4,427301,14.3017937564222,14.341631622039,14.2420369579971,14.341631622039,429040.05361178,0.0,1.0
2014-07-22,14.285,14.37,14.2,14.35,832364,14.2270977583908,14.3117532228264,14.1424422939551,14.291834290018,835751.601762023,0.0,1.0
2014-07-23,14.25,14.338,14.23,14.3,562898,14.1922396259761,14.279882930333,14.1723206931677,14.2420369579971,565188.913899015,0.0,1.0
2014-07-24,14.03,14.201,13.9399,14.17,1497982,13.9731313650838,14.1434382405956,13.8833965727821,14.1125638947426,1504078.57128694,0.0,1.0
2014-07-25,14.18,14.21,14.0,14.02,682489,14.1225233611467,14.1524017603593,13.9432529658713,13.9631718986796,685266.632068379,0.0,1.0
2014-07-28,14.19,14.21,14.12,14.12,484959,14.1324828275509,14.1524017603593,14.0627665627216,14.0627665627216,486932.713378895,0.0,1.0
2014-07-29,14.23,14.24,14.115,14.21,407046,14.1723206931677,14.1822801595719,14.0577868295195,14.1524017603593,408702.618675033,0.0,1.0
2014-07-30,14.2,14.21,14.08,14.14,599350,14.1424422939551,14.1524017603593,14.0229286971048,14.08268549553,601789.268296167,0.0,1.0
2014-07-31,14.06,14.1,13.98,14.09,630381,14.0030097642964,14.0428476299132,13.9233340330629,14.032888163509,632946.560003012,0.0,1.0
2014-08-01,14.05,14.17,14.0499,14.17,499443,13.9930502978922,14.1125638947426,13.9929507032282,14.1125638947426,501475.661175677,0.0,1.0
2014-08-04,13.94,14.11,13.9,14.04,521698,13.8834961674461,14.0528070963174,13.8436583018293,13.983090831488,523821.235824765,0.0,1.0
2014-08-05,13.82,13.885,13.75,13.88,838659,13.7639825705958,13.828719102223,13.6942663057664,13.8237393690209,842072.22150662,0.0,1.0
2014-08-06,13.96,14.04,13.93,13.98,655964,13.9034151002545,13.983090831488,13.8735367010419,13.9233340330629,658633.679133437,0.0,1.0
2014-08-07,14.05,14.07,13.86,13.9,665495,13.9930502978922,14.0129692307006,13.8038204362125,13.8436583018293,668203.468932606,0.0,1.0
2014-08-08,13.95,14.07,13.94,14.06,586038,13.8934556338503,14.0129692307006,13.8834961674461,14.0030097642964,588423.090370815,0.0,1.0
2014-08-11,14.0,14.01,13.92,13.99,277589,13.9432529658713,13.9532124322755,13.8635772346377,13.9332934994671,278718.747304686,0.0,1.0
2014-08-12,13.98,14.1,13.95,14.06,487433,13.9233340330629,14.0428476299132,13.8934556338503,14.0030097642964,489416.78220306,0.0,1.0
2014-08-13,13.96,14.07,13.8977,14.01,484430,13.9034151002545,14.0129692307006,13.8413676245564,13.9532124322755,486401.560424979,0.0,1.0
2014-08-14,14.01,14.02,13.96,13.97,237705,13.9532124322755,13.9631718986796,13.9034151002545,13.9133745666587,238672.425161157,0.0,1.0
2014-08-15,13.93,13.996,13.74,13.85,564043,13.8735367010419,13.9392691793096,13.6843068393622,13.7938609698084,566338.573884331,0.0,1.0
2014-08-18,13.9,13.9,13.81,13.86,397526,13.8436583018293,13.8436583018293,13.7540231041916,13.8038204362125,399143.873644284,0.0,1.0
2014-08-19,13.87,13.877,13.77,13.87,421685,13.8137799026167,13.8207515290997,13.7141852385748,13.8137799026167,423401.197299523,0.0,1.0
2014-08-20,13.8,13.91,13.78,13.89,461272,13.7440636377874,13.8536177682335,13.724144704979,13.8336988354251,463149.310695768,0.0,1.0
2014-08-21,13.65,13.735,13.62,13.7,756801,13.5946716417245,13.6793271061601,13.5647932425119,13.6444689737454,759881.071220164,0.0,1.0
2014-08-22,13.7,13.74,13.609,13.65,515778,13.6444689737454,13.6843068393622,13.5538378294673,13.5946716417245,517877.142276233,0.0,1.0
2014-08-25,13.59,13.66,13.58,13.65,513223,13.5349148432993,13.6046311081287,13.5249553768951,13.5946716417245,515311.743793715,0.0,1.0
2014-08-26,13.66,13.73,13.63,13.7,424156,13.6046311081287,13.674347372958,13.5747527089161,13.6444689737454,425882.25391412,0.0,1.0
2014-08-27,13.72,13.74,13.64,13.69,376307,13.6643879065538,13.6843068393622,13.5847121753203,13.6345095073413,377838.515366189,0.0,1.0
2014-08-28,13.81,13.86,13.75,13.75,406930,13.7540231041916,13.8038204362125,13.6942663057664,13.6942663057664,408586.146571716,0.0,1.0
2014-08-29,13.81,13.85,13.72,13.77,730730,13.7540231041916,13.7938609698084,13.6643879065538,13.7141852385748,733703.965999927,0.0,1.0
2014-09-02,13.57,13.66,13.45,13.58,1112761,13.5149959104909,13.6046311081287,13.3954823136406,13.5249553768951,1117289.77722284,0.0,1.0
2014-09-03,13.54,13.59,13.49,13.53,558579,13.4851175112783,13.5349148432993,13.4353201792574,13.4751580448742,560852.336190214,0.0,1.0
2014-09-04,13.42,13.64,13.35,13.6,925175,13.365603914428,13.5847121753203,13.2958876495987,13.5448743097035,928940.329183124,0.0,1.0
2014-09-05,13.5,13.5,13.4,13.41,437317,13.4452796456616,13.4452796456616,13.3456849816196,13.3556444480238,439096.817291188,0.0,1.0
2014-09-08,13.34,13.47,13.27,13.42,1082902,13.2859281831945,13.415401246449,13.2162119183651,13.365603914428,1087309.25538742,0.0,1.0
2014-09-09,13.32,13.359,13.23,13.32,861207,13.2660092503861,13.3048511693624,13.1763740527483,13.2660092503861,864711.988623567,0.0,1.0
2014-09-10,13.27,13.3,13.22,13.23,783515,13.2162119183651,13.2460903175777,13.1664145863441,13.1763740527483,786703.793357922,0.0,1.0
2014-09-11,13.14,13.217,13.04,13.18,1343278,13.0867388551106,13.1634267464229,12.9871441910687,13.1265767207274,1348744.94825784,0.0,1.0
2014-09-12,13.01,13.07,12.89,13.07,1329010,12.9572657918561,13.0170225902812,12.8377521950058,13.0170225902812,1334418.87954999,0.0,1.0
2014-09-15,13.09,13.1,12.99,13.02,613258,13.0369415230896,13.0469009894938,12.9373468590477,12.9672252582603,615753.871855794,0.0,1.0
2014-09-16,13.12,13.21,13.08,13.15,841262,13.0668199223022,13.15645511994,13.0269820566854,13.0966983215148,844685.815342235,0.0,1.0
2014-09-17,12.96,13.14,12.935,13.1,520500,12.9074684598351,13.0867388551106,12.8825697938246,13.0469009894938,522618.360137072,0.0,1.0
2014-09-18,12.91,13.0,12.865,12.96,1016414,12.8576711278141,12.9473063254519,12.8128535289953,12.9074684598351,1020550.65879032,0.0,1.0
2014-09-19,12.58,12.92,12.52,12.88,2817105,12.5290087364757,12.8676305942183,12.4692519380506,12.8277927286016,2828570.21216897,0.0,1.0
2014-09-22,12.64,12.74,12.46,12.5,2089559,12.5887655349009,12.6883601989428,12.4094951396254,12.4493330052422,2098063.20459109,0.0,1.0
2014-09-23,12.68,12.75,12.63,12.72,651084,12.6286034005177,12.698319665347,12.5788060684967,12.6684412661345,653733.818235321,0.0,1.0
2014-09-24,12.61,12.71,12.56,12.64,1038503,12.5588871356883,12.6584817997303,12.5090898036674,12.5887655349009,1042729.55784329,0.0,1.0
2014-09-25,12.54,12.64,12.4,12.42,847366,12.489170870859,12.5887655349009,12.3497383412003,12.3696572740086,850814.657744301,0.0,1.0
2014-09-26,12.58,12.58,12.46,12.54,769884,12.5290087364757,12.5290087364757,12.4094951396254,12.489170870859,773017.317148455,0.0,1.0
2014-09-29,12.55,12.6,12.4799,12.56,708489,12.4991303372632,12.5489276692841,12.4293144777698,12.5090898036674,711372.448328824,0.0,1.0
2014-09-30,12.31,12.57,12.27,12.48,1230852,12.2601031435625,12.5190492700716,12.2202652779457,12.4294140724338,1235861.39060795,0.0,1.0
2014-10-01,12.46,12.5,12.33,12.35,951017,12.4094951396254,12.4493330052422,12.2800220763709,12.2999410091793,954887.502406299,0.0,1.0
2014-10-02,12.41,12.49,12.38,12.43,845187,12.3596978076045,12.439373538838,12.3298194083919,12.3796167404128,848626.789527703,0.0,1.0
2014-10-03,12.16,12.3,12.12,12.25,1676938,12.1107111474996,12.2501436771583,12.0708732818828,12.2003463451374,1683762.8964679,0.0,1.0
2014-10-06,12.39,12.42,12.2,12.23,1054450,12.3397788747961,12.3696572740086,12.1505490131164,12.180427412329,1058741.45983964,0.0,1.0
2014-10-07,12.37,12.45,12.31,12.45,828887,12.3198599419877,12.3995356732212,12.2601031435625,12.3995356732212,832260.450872116,0.0,1.0
2014-10-08,12.47,12.53,12.24,12.49,1923432,12.4194546060296,12.4792114044548,12.1903868787332,12.439373538838,1931260.09159495,0.0,1.0
2014-10-09,12.38,12.57,12.33,12.47,1593602,12.3298194083919,12.5190492700716,12.2800220763709,12.4194546060296,1600087.73093402,0.0,1.0
2014-10-10,12.32,12.44,12.26,12.42,1166951,12.2700626099667,12.389576206817,12.2103058115415,12.3696572740086,1171700.32272875,0.0,1.0
2014-10-13,12.54,12.555,12.37,12.44,831417,12.489170870859,12.5041100704653,12.3198599419877,12.389576206817,834800.747608228,0.0,1.0
2014-10-14,12.53,12.58,12.46,12.58,671378,12.4792114044548,12.5290087364757,12.4094951396254,12.5290087364757,674110.411896458,0.0,1.0
2014-10-15,12.61,12.761,12.53,12.64,1155665,12.5588871356883,12.7092750783917,12.4792114044548,12.5887655349009,1160368.39033201,0.0,1.0
2014-10-16,12.59,12.71,12.47,12.5,1054141,12.5389682028799,12.6584817997303,12.4194546060296,12.4493330052422,1058431.20225409,0.0,1.0
2014-10-17,12.535,12.59,12.41,12.59,875813,12.4841911376569,12.5389682028799,12.3596978076045,12.5389682028799,879377.432942802,0.0,1.0
2014-10-20,12.605,12.65,12.53,12.58,638185,12.5539074024862,12.5987250013051,12.4792114044548,12.5290087364757,640782.321160572,0.0,1.0
2014-10-21,12.68,12.72,12.63,12.67,795755,12.6286034005177,12.6684412661345,12.5788060684967,12.6186439341135,798993.608397454,0.0,1.0
2014-10-22,12.51,12.6,12.44,12.53,895132,12.4592924716464,12.5489276692841,12.389576206817,12.4792114044548,898775.058494173,0.0,1.0
2014-10-23,12.42,12.4999,12.34,12.46,1063159,12.3696572740086,12.4492334105782,12.2899815427751,12.4094951396254,1067485.90421704,0.0,1.0
2014-10-24,12.38,12.4842,12.365,12.46,644377,12.3298194083919,12.4335970483236,12.3148802087856,12.4094951396254,646999.521709981,0.0,1.0
2014-10-27,12.32,12.4,12.31,12.38,547411,12.2700626099667,12.3497383412003,12.2601031435625,12.3298194083919,549638.884036493,0.0,1.0
2014-10-28,12.39,12.47,12.3268,12.39,1172811,12.3397788747961,12.4194546060296,12.2768350471216,12.3397788747961,1177584.17208591,0.0,1.0
2014-10-29,12.32,12.41,12.2418,12.31,828516,12.2800220763709,12.3697300298509,12.2020758323472,12.2700545259842,831213.254871978,0.01,1.0
2014-10-30,11.92,12.15,11.87,12.15,2293276,11.8813200609043,12.1105737197976,11.831482308971,12.1105737197976,2300741.81823862,0.0,1.0
2014-10-31,11.61,11.67,11.461,11.5,3320837,11.5723259989177,11.6321313012377,11.4238094981564,11.4626829446644,3331648.06916136,0.0,1.0
2014-11-03,11.49,11.64,11.42,11.48,2947390,11.4527153942777,11.6022286500777,11.3829425415711,11.4427478438911,2956985.30297197,0.0,1.0
2014-11-04,11.43,11.45,11.36,11.44,2628382,11.3929100919577,11.4128451927311,11.3231372392511,11.4028776423444,2636938.76432915,0.0,1.0
2014-11-05,11.0,11.18,10.9,11.01,3639964,10.9643054253312,11.1437213322911,10.8646299214645,10.9742729757178,3651813.9952117,0.0,1.0
2014-11-06,11.07,11.14,10.97,11.08,1685203,11.0340782780378,11.1038511307445,10.9344027741712,11.0440458284245,1690689.22114965,0.0,1.0
2014-11-07,11.49,11.49,11.1701,11.23,2304465,11.4527153942777,11.4527153942777,11.1338534574083,11.1935590842244,2311967.24431219,0.0,1.0
2014-11-10,11.14,11.45,11.11,11.31,1612981,11.1038511307445,11.4128451927311,11.0739484795845,11.2732994873178,1618232.1005951,0.0,1.0
2014-11-11,11.31,11.435,11.14,11.19,1727948,11.2732994873178,11.3978938671511,11.1038511307445,11.1536888826778,1733573.37858233,0.0,1.0
2014-11-12,11.22,11.32,11.215,11.28,938194,11.1835915338378,11.2832670377044,11.1786077586445,11.2433968361578,941248.314385431,0.0,1.0
2014-11-13,11.25,11.35,11.21,11.28,708398,11.2134941849978,11.3131696888644,11.1736239834511,11.2433968361578,710704.207673477,0.0,1.0
2014-11-14,11.69,11.709,11.1,11.17,2129581,11.652066402011,11.6710047477457,11.0639809291978,11.1337537819045,2136513.90501031,0.0,1.0
2014-11-17,11.61,11.78,11.51,11.61,1633960,11.5723259989177,11.741774355491,11.4726504950511,11.5723259989177,1639279.39826222,0.0,1.0
2014-11-18,11.73,11.76,11.62,11.76,1348961,11.6919366035577,11.7218392547177,11.5822935493044,11.7218392547177,1353352.57678229,0.0,1.0
2014-11-19,11.6,11.721,11.45,11.67,2920664,11.562358448531,11.6829658082097,11.4128451927311,11.6321313012377,2930172.29580047,0.0,1.0
2014-11-20,11.64,11.71,11.61,11.7,1037801,11.6022286500777,11.6720015027844,11.5723259989177,11.6620339523977,1041179.58750271,0.0,1.0
2014-11-21,11.67,11.85,11.585,11.84,2992770,11.6321313012377,11.8115472081977,11.547407122951,11.801579657811,3002513.03871405,0.0,1.0
2014-11-24,11.65,11.67,11.5899,11.6,1060824,11.6121962004644,11.6321313012377,11.5522912226405,11.562358448531,1064277.5394637,0.0,1.0
2014-11-25,11.7,11.75,11.63,11.66,1046165,11.6620339523977,11.711871704331,11.592261099691,11.622163750851,1049570.81671705,0.0,1.0
2014-11-26,11.59,11.69,11.55,11.66,918677,11.5523908981444,11.652066402011,11.5125206965977,11.622163750851,921667.776296441,0.0,1.0
2014-11-28,11.12,11.33,11.02,11.33,1355705,11.0839160299711,11.2932345880911,10.9842405261045,11.2932345880911,1360118.53204551,0.0,1.0
2014-12-01,11.74,11.89,11.26,11.4,2441793,11.7019041539443,11.8514174097443,11.2234617353844,11.3630074407977,2449742.31910261,0.0,1.0
2014-12-02,11.56,11.62,11.4539,11.56,1755468,11.5224882469844,11.5822935493044,11.4167325373819,11.5224882469844,1761182.970641,0.0,1.0
2014-12-03,11.74,11.75,11.56,11.56,1735232,11.7019041539443,11.711871704331,11.5224882469844,11.5224882469844,1740881.09182927,0.0,1.0
2014-12-04,11.75,11.8,11.68,11.7,711696,11.711871704331,11.7617094562643,11.6420988516244,11.6620339523977,714012.944396207,0.0,1.0
2014-12-05,11.58,11.67,11.5201,11.6,893819,11.5424233477577,11.6321313012377,11.4827177209416,11.562358448531,896728.850446361,0.0,1.0
2014-12-08,11.64,11.67,11.51,11.65,1266972,11.6022286500777,11.6321313012377,11.4726504950511,11.6121962004644,1271096.65951129,0.0,1.0
2014-12-09,12.07,12.08,11.8,11.8,2553912,12.0308333167043,12.0408008670909,11.7617094562643,11.7617094562643,2562226.32535352,0.0,1.0
2014-12-10,11.95,12.115,11.95,12.08,1048730,11.9112227120643,12.0756872934443,11.9112227120643,12.0408008670909,1052144.16713967,0.0,1.0
2014-12-11,11.97,12.05,11.81,11.85,997946,11.9311578128376,12.010898215931,11.771677006651,11.8115472081977,1001194.83853839,0.0,1.0
2014-12-12,12.04,12.0535,11.9,11.92,951549,12.0009306655443,12.0143868585663,11.861384960131,11.8813200609043,954646.791926981,0.0,1.0
2014-12-15,11.64,11.98,11.59,11.89,2023313,11.6022286500777,11.9411253632243,11.5523908981444,11.8514174097443,2029899.94683843,0.0,1.0
2014-12-16,11.53,11.829,11.45,11.81,1991301,11.4925855958244,11.7906153523857,11.4128451927311,11.771677006651,1997783.73095972,0.0,1.0
2014-12-17,11.61,11.75,11.51,11.6,2197395,11.5723259989177,11.711871704331,11.4726504950511,11.562358448531,2204548.67520894,0.0,1.0
2014-12-18,11.66,11.86,11.63,11.8,1108602,11.622163750851,11.8215147585843,11.592261099691,11.7617094562643,1112211.08195567,0.0,1.0
2014-12-19,11.73,11.78,11.65,11.65,1195895,11.6919366035577,11.741774355491,11.6121962004644,11.6121962004644,1199788.26653332,0.0,1.0
2014-12-22,11.4,11.7,11.31,11.68,1707640,11.3630074407977,11.6620339523977,11.2732994873178,11.6420988516244,1713199.26537278,0.0,1.0
2014-12-23,11.31,11.5,11.28,11.42,1153290,11.2732994873178,11.4626829446644,11.2433968361578,11.3829425415711,1157044.56487419,0.0,1.0
2014-12-24,11.345,11.4,11.31,11.39,558178,11.3081859136711,11.3630074407977,11.2732994873178,11.3530398904111,559995.162649762,0.0,1.0
2014-12-26,11.57,11.65,11.51,11.63,901133,11.532455797371,11.6121962004644,11.4726504950511,11.592261099691,904066.661359048,0.0,1.0
2014-12-29,11.53,11.56,11.389,11.48,1789887,11.4925855958244,11.5224882469844,11.3520431353724,11.4427478438911,1795714.02256932,0.0,1.0
2014-12-30,11.88,11.88,11.57,11.57,1941267,11.8414498593577,11.8414498593577,11.532455797371,11.532455797371,1947586.84400247,0.0,1.0
2014-12-31,11.58,11.789,11.54,11.78,1771350,11.5424233477577,11.750745150839,11.5025531462111,11.741774355491,1777116.67489521,0.0,1.0
2015-01-02,11.67,11.7199,11.46,11.52,627838,11.6321313012377,11.6818693776672,11.4228127431177,11.4826180454377,629881.942548258,0.0,1.0
2015-01-05,11.75,11.9,11.66,11.78,1130087,11.711871704331,11.861384960131,11.622163750851,11.741774355491,1133766.02691862,0.0,1.0
2015-01-06,11.98,12.09,11.86,11.88,1179202,11.9411253632243,12.0507684174776,11.8215147585843,11.8414498593577,1183040.92204803,0.0,1.0
2015-01-07,12.08,12.09,11.86,11.93,896154,12.0408008670909,12.0507684174776,11.8215147585843,11.891287611291,899071.452098144,0.0,1.0
2015-01-08,11.92,12.14,11.92,12.06,1109120,11.8813200609043,12.1006061694109,11.8813200609043,12.0208657663176,1112730.76831782,0.0,1.0
2015-01-09,12.12,12.15,11.98,12.03,830571,12.0806710686376,12.1105737197976,11.9411253632243,11.9909631151576,833274.94497665,0.0,1.0
2015-01-12,12.22,12.28,12.08,12.08,946414,12.1803465725043,12.2401518748242,12.0408008670909,12.0408008670909,949495.074804114,0.0,1.0
2015-01-13,12.18,12.43,12.14,12.41,1088729,12.1404763709576,12.3896651306242,12.1006061694109,12.3697300298509,1092273.38489964,0.0,1.0
2015-01-14,12.05,12.27,12.05,12.2,896068,12.010898215931,12.2301843244376,12.010898215931,12.1604114717309,898985.172122953,0.0,1.0
2015-01-15,12.35,12.49,12.29,12.3,1370707,12.3099247275309,12.4494704329442,12.2501194252109,12.2600869755976,1375169.37143737,0.0,1.0
2015-01-16,12.92,12.93,12.462,12.47,3024633,12.8780750995708,12.8880426499574,12.4215612918615,12.4295353321709,3034479.76951947,0.0,1.0
2015-01-20,13.23,13.28,13.03,13.05,2723255,13.1870691615574,13.2369069134907,12.9877181538241,13.0076532545974,2732120.62578923,0.0,1.0
2015-01-21,13.57,13.612,13.24,13.41,6958513,13.525965874704,13.567829586328,13.1970367119441,13.3664850685174,6981166.61573098,0.0,1.0
2015-01-22,13.56,13.73,13.45,13.67,1585554,13.5159983243173,13.6854466808906,13.406355270064,13.6256413785706,1590715.81130031,0.0,1.0
2015-01-23,13.36,13.51,13.3,13.51,1182565,13.316647316584,13.466160572384,13.256842014264,13.466160572384,1186414.87037991,0.0,1.0
2015-01-26,13.08,13.25,13.02,13.18,997577,13.0375559057574,13.2070042623307,12.9777506034374,13.1372314096241,1000824.63724952,0.0,1.0
2015-01-27,13.48,13.55,13.11,13.16,1812345,13.436257921224,13.5060307739307,13.0674585569174,13.1172963088507,1818245.13515847,0.0,1.0
2015-01-28,13.36,13.49,13.34,13.42,919543,13.316647316584,13.4462254716107,13.2967122158107,13.376452618904,922536.595581431,0.0,1.0
2015-01-29,12.9,13.21,12.6561,13.2,1822851,12.8581399987975,13.1671340607841,12.6150314448667,13.1571665103974,1828785.33770818,0.0,1.0
2015-01-30,13.23,13.255,12.9225,12.95,1289746,13.1870691615574,13.211988037524,12.8805669871674,12.9079777507308,1293944.80084647,0.0,1.0
2015-02-02,13.15,13.25,12.9701,13.07,1433842,13.1073287584641,13.2070042623307,12.928012527008,13.0275883553708,1438509.90903271,0.0,1.0
2015-02-03,12.91,13.19,12.88,13.15,1022627,12.8681075491841,13.1471989600107,12.8382048980241,13.1073287584641,1025956.18816048,0.0,1.0
2015-02-04,13.04,13.19,12.94,12.98,559446,12.9976857042108,13.1471989600107,12.8980102003441,12.9378804018908,561267.290655952,0.0,1.0
2015-02-05,13.1,13.11,12.92,12.99,582420,13.0574910065307,13.0674585569174,12.8780750995708,12.9478479522774,584316.083096209,0.0,1.0
2015-02-06,12.76,12.87,12.5,12.79,1412039,12.7185942933841,12.8282373476375,12.4594379833309,12.7484969445441,1416635.92881269,0.0,1.0
2015-02-09,12.84,12.9,12.76,12.84,441011,12.7983346964775,12.8581399987975,12.7185942933841,12.7983346964775,442446.72250668,0.0,1.0
2015-02-10,12.7,12.75,12.62,12.7,758946,12.6587889910642,12.7086267429975,12.5790485879708,12.6587889910642,761416.767970765,0.0,1.0
2015-02-11,12.38,12.7,12.38,12.63,1001982,12.3398273786909,12.6587889910642,12.3398273786909,12.5890161383575,1005243.97783885,0.0,1.0
2015-02-12,12.5,12.56,12.39,12.52,508044,12.4594379833309,12.5192432856509,12.3497949290776,12.4793730841042,509697.950139983,0.0,1.0
2015-02-13,12.58,12.77,12.545,12.65,1026316,12.5391783864242,12.7285618437708,12.5042919600709,12.6089512391308,1029657.19779363,0.0,1.0
2015-02-17,12.35,12.36,12.231,12.32,743120,12.3099247275309,12.3198922779176,12.1913108779296,12.2800220763709,745539.246025984,0.0,1.0
2015-02-18,12.4,12.41,12.2,12.29,1070684,12.3597624794642,12.3697300298509,12.1604114717309,12.2501194252109,1074169.63894403,0.0,1.0
2015-02-19,12.23,12.41,12.18,12.38,638470,12.1903141228909,12.3697300298509,12.1404763709576,12.3398273786909,640548.55529418,0.0,1.0
2015-02-20,12.15,12.28,12.1,12.24,539280,12.1105737197976,12.2401518748242,12.0607359678643,12.2002816732776,541035.639730989,0.0,1.0
2015-02-23,12.18,12.2799,12.14,12.2,507604,12.1404763709576,12.2400521993204,12.1006061694109,12.1604114717309,509256.517708813,0.0,1.0
2015-02-24,12.06,12.17,11.98,12.08,993298,12.0208657663176,12.1305088205709,11.9411253632243,12.0408008670909,996531.706856388,0.0,1.0
2015-02-25,12.3,12.36,12.1,12.1,1170576,12.2600869755976,12.3198922779176,12.0607359678643,12.0607359678643,1174386.83988603,0.0,1.0
2015-02-26,12.35,12.44,12.24,12.44,525430,12.3099247275309,12.3996326810109,12.2002816732776,12.3996326810109,527140.550704372,0.0,1.0
2015-02-27,12.36,12.41,12.3,12.41,627438,12.3198922779176,12.3697300298509,12.2600869755976,12.3697300298509,629480.640338101,0.0,1.0
2015-03-02,12.21,12.4,12.2,12.4,735026,12.1703790221176,12.3597624794642,12.1604114717309,12.3597624794642,737418.895803497,0.0,1.0
2015-03-03,12.11,12.32,12.09,12.25,685401,12.0707035182509,12.2800220763709,12.0507684174776,12.2102492236642,687632.340356143,0.0,1.0
2015-03-04,12.11,12.15,12.0,12.08,665093,12.0707035182509,12.1105737197976,11.9610604639976,12.0408008670909,667258.227146573,0.0,1.0
2015-03-05,12.07,12.21,11.98,12.14,720545,12.0308333167043,12.1703790221176,11.9411253632243,12.1006061694109,722890.75254036,0.0,1.0
2015-03-06,11.64,11.8174,11.41,11.8,2142799,11.6022286500777,11.7790529939371,11.3729749911844,11.7617094562643,2149774.93654488,0.0,1.0
2015-03-09,11.49,11.65,11.47,11.62,1034133,11.4527153942777,11.6121962004644,11.4327802935044,11.5822935493044,1037499.64623559,0.0,1.0
2015-03-10,11.43,11.54,11.39,11.48,942080,11.3929100919577,11.5025531462111,11.3530398904111,11.4427478438911,945146.965357091,0.0,1.0
2015-03-11,11.38,11.4,11.19,11.35,1796659,11.3430723400244,11.3630074407977,11.1536888826778,11.3131696888644,1802508.06898724,0.0,1.0
2015-03-12,11.45,11.47,11.35,11.46,815076,11.4128451927311,11.4327802935044,11.3131696888644,11.4228127431177,817729.500610767,0.0,1.0
2015-03-13,11.44,11.5,11.33,11.49,691215,11.4028776423444,11.4626829446644,11.2932345880911,11.4527153942777,693465.267980745,0.0,1.0
2015-03-16,11.45,11.55,11.35,11.55,495558,11.4128451927311,11.5125206965977,11.3131696888644,11.5125206965977,497171.301649994,0.0,1.0
2015-03-17,11.28,11.42,11.21,11.22,1037020,11.2433968361578,11.3829425415711,11.1736239834511,11.1835915338378,1040396.04493738,0.0,1.0
2015-03-18,11.62,11.67,11.2,11.28,1028763,11.5822935493044,11.6321313012377,11.1636564330645,11.2433968361578,1032112.16406425,0.0,1.0
2015-03-19,11.72,11.72,11.49,11.55,689338,11.681969053171,11.681969053171,11.4527153942777,11.5125206965977,691582.157359593,0.0,1.0
2015-03-20,12.02,12.1,11.74,11.81,978664,11.980995564771,12.0607359678643,11.7019041539443,11.771677006651,981850.065497862,0.0,1.0
2015-03-23,12.14,12.14,11.9801,12.0,538302,12.1006061694109,12.1006061694109,11.9412250387282,11.9610604639976,540054.455827162,0.0,1.0
2015-03-24,12.03,12.1099,11.9799,12.06,801398,11.9909631151576,12.0706038427471,11.9410256877204,12.0208657663176,804006.97153452,0.0,1.0
2015-03-25,12.1,12.15,12.01,12.14,511467,12.0607359678643,12.1105737197976,11.9710280143843,12.1006061694109,513132.093803385,0.0,1.0
2015-03-26,12.08,12.22,12.06,12.22,430699,12.0408008670909,12.1803465725043,12.0208657663176,12.1803465725043,432101.151528887,0.0,1.0
2015-03-27,12.04,12.1,11.95,12.08,416562,12.0009306655443,12.0607359678643,11.9112227120643,12.0408008670909,417918.128166481,0.0,1.0
2015-03-30,11.86,11.89,11.82,11.85,460064,11.8215147585843,11.8514174097443,11.7816445570377,11.8115472081977,461561.750031891,0.0,1.0
2015-03-31,11.93,11.94,11.8501,11.86,791222,11.891287611291,11.9012551616776,11.8116468837015,11.8215147585843,793797.843308174,0.0,1.0
2015-04-01,12.12,12.19,11.96,12.03,517481,12.0806710686376,12.1504439213443,11.921190262451,11.9909631151576,519165.672533067,0.0,1.0
2015-04-02,12.05,12.12,11.915,12.11,483242,12.010898215931,12.0806710686376,11.876336285711,12.0707035182509,484815.206599321,0.0,1.0
2015-04-06,12.19,12.3,12.18,12.25,584543,12.1504439213443,12.2600869755976,12.1404763709576,12.2102492236642,586445.994576603,0.0,1.0
2015-04-07,12.16,12.19,12.08,12.11,405502,12.1205412701843,12.1504439213443,12.0408008670909,12.0707035182509,406822.122055695,0.0,1.0
2015-04-08,12.06,12.11,11.98,12.09,502650,12.0208657663176,12.0707035182509,11.9411253632243,12.0507684174776,504286.389836045,0.0,1.0
2015-04-09,11.89,11.93,11.82,11.89,420184,11.8514174097443,11.891287611291,11.7816445570377,11.8514174097443,421551.919679436,0.0,1.0
2015-04-10,12.07,12.09,11.99,12.02,398934,12.0308333167043,12.0507684174776,11.951092913611,11.980995564771,400232.73976495,0.0,1.0
2015-04-13,11.94,12.1,11.91,12.05,315026,11.9012551616776,12.0607359678643,11.8713525105176,12.010898215931,316051.575140734,0.0,1.0
2015-04-14,11.92,12.04,11.9,11.97,608335,11.8813200609043,12.0009306655443,11.861384960131,11.9311578128376,610315.450036626,0.0,1.0
2015-04-15,12.01,12.01,11.88,11.9,543338,11.9710280143843,11.9710280143843,11.8414498593577,11.861384960131,545106.850653012,0.0,1.0
2015-04-16,11.91,12.05,11.9,12.05,400820,11.8713525105176,12.010898215931,11.861384960131,12.010898215931,402124.879685833,0.0,1.0
2015-04-17,11.92,11.99,11.8601,11.97,523443,11.8813200609043,11.951092913611,11.8216144340882,11.9311578128376,525147.081975427,0.0,1.0
2015-04-20,11.76,11.81,11.69,11.75,604422,11.7218392547177,11.771677006651,11.652066402011,11.711871704331,606389.711165783,0.0,1.0
2015-04-21,11.86,11.8755,11.73,11.81,413097,11.8215147585843,11.8369644616837,11.6919366035577,11.771677006651,414441.847771015,0.0,1.0
2015-04-22,11.67,11.8,11.61,11.76,434100,11.6321313012377,11.7617094562643,11.5723259989177,11.7218392547177,435513.223570728,0.0,1.0
2015-04-23,11.95,12.03,11.73,11.75,1197455,11.9112227120643,11.9909631151576,11.6919366035577,11.711871704331,1201353.34515293,0.0,1.0
2015-04-24,11.8,11.94,11.72,11.9,483887,11.7617094562643,11.9012551616776,11.681969053171,11.861384960131,485462.306413199,0.0,1.0
2015-04-27,12.1,12.22,11.86,11.94,832609,12.0607359678643,12.1803465725043,11.8215147585843,11.9012551616776,835319.579737387,0.0,1.0
2015-04-28,12.19,12.315,12.11,12.16,783933,12.1504439213443,12.2750383011776,12.0707035182509,12.1205412701843,786485.113783623,0.0,1.0
2015-04-29,12.2,12.27,12.15,12.19,531351,12.1604114717309,12.2301843244376,12.1105737197976,12.1504439213443,533080.826670193,0.0,1.0
2015-04-30,11.98,12.0,11.789,11.92,494671,11.9411253632243,11.9610604639976,11.750745150839,11.8813200609043,496281.413998977,0.0,1.0
2015-05-01,11.96,11.96,11.82,11.85,549798,11.921190262451,11.921190262451,11.7816445570377,11.8115472081977,551587.881347014,0.0,1.0
2015-05-04,12.05,12.16,12.02,12.08,503526,12.010898215931,12.1205412701843,11.980995564771,12.0408008670909,505165.241676281,0.0,1.0
2015-05-05,12.11,12.24,12.06,12.18,441134,12.0707035182509,12.2002816732776,12.0208657663176,12.1404763709576,442570.122936306,0.0,1.0
2015-05-06,12.07,12.16,12.01,12.15,379060,12.0308333167043,12.1205412701843,11.9710280143843,12.1105737197976,380294.039453398,0.0,1.0
2015-05-07,11.97,12.03,11.9,11.97,371834,11.9311578128376,11.9909631151576,11.861384960131,11.9311578128376,373044.515026949,0.0,1.0
2015-05-08,12.01,12.15,11.94,12.07,392096,11.9710280143843,12.1105737197976,11.9012551616776,12.0308333167043,393372.47848235,0.0,1.0
2015-05-11,11.94,12.05,11.87,11.98,274357,11.9012551616776,12.010898215931,11.831482308971,11.9411253632243,275250.176178749,0.0,1.0
2015-05-12,12.06,12.14,11.98,12.04,458814,12.0208657663176,12.1006061694109,11.9411253632243,12.0009306655443,460307.680625157,0.0,1.0
2015-05-13,12.285,12.3799,12.11,12.25,914873,12.2451356500176,12.339727703187,12.0707035182509,12.2102492236642,917851.392277867,0.0,1.0
2015-05-14,12.38,12.48,12.35,12.4,782977,12.3398273786909,12.4395028825575,12.3099247275309,12.3597624794642,785526.001501354,0.0,1.0
2015-05-15,12.46,12.48,12.24,12.25,789571,12.4195677817842,12.4395028825575,12.2002816732776,12.2102492236642,792141.468435761,0.0,1.0
2015-05-18,12.48,12.55,12.44,12.5,392927,12.4395028825575,12.5092757352642,12.3996326810109,12.4594379833309,394206.183823949,0.0,1.0
2015-05-19,12.26,12.38,12.13,12.25,574080,12.2202167740509,12.3398273786909,12.0906386190243,12.2102492236642,575948.932014476,0.0,1.0
2015-05-20,12.25,12.32,12.2,12.24,351647,12.2102492236642,12.2800220763709,12.1604114717309,12.2002816732776,352791.795735951,0.0,1.0
2015-05-21,12.22,12.26,12.16,12.17,397239,12.1803465725043,12.2202167740509,12.1205412701843,12.1305088205709,398532.221649417,0.0,1.0
2015-05-22,12.2,12.22,12.07,12.07,297481,12.1604114717309,12.1803465725043,12.0308333167043,12.0308333167043,298449.456947809,0.0,1.0
2015-05-26,11.95,12.0105,11.9,11.9,787427,11.9112227120643,11.9715263919036,11.861384960131,11.861384960131,789990.48858933,0.0,1.0
2015-05-27,11.95,11.96,11.86,11.86,479721,11.9112227120643,11.921190262451,11.8215147585843,11.8215147585843,481282.743894433,0.0,1.0
2015-05-28,11.93,11.95,11.7899,11.91,883794,11.891287611291,11.9112227120643,11.7516422303738,11.8713525105176,886671.213804348,0.0,1.0
2015-05-29,12.01,12.02,11.91,11.94,496065,11.9710280143843,11.980995564771,11.8713525105176,11.9012551616776,497679.952201367,0.0,1.0
2015-06-01,11.96,12.15,11.91,12.1,739617,11.921190262451,12.1105737197976,11.8713525105176,12.0607359678643,742024.84192055,0.0,1.0
2015-06-02,12.01,12.04,11.95,11.98,351957,11.9710280143843,12.0009306655443,11.9112227120643,11.9411253632243,353102.80494882,0.0,1.0
2015-06-03,11.92,11.98,11.8301,11.97,503447,11.8813200609043,11.9411253632243,11.7917117829282,11.9311578128376,505085.984489778,0.0,1.0
2015-06-04,11.82,11.856,11.72,11.83,540724,11.7816445570377,11.8175277384297,11.681969053171,11.7916121074243,542484.340709647,0.0,1.0
2015-06-05,11.76,11.78,11.62,11.68,337043,11.7218392547177,11.741774355491,11.5822935493044,11.6420988516244,338140.25204319,0.0,1.0
2015-06-08,11.76,11.79,11.7,11.7,345545,11.7218392547177,11.7517419058777,11.6620339523977,11.6620339523977,346669.930520035,0.0,1.0
2015-06-09,11.73,11.87,11.71,11.8,523669,11.6919366035577,11.831482308971,11.6720015027844,11.7617094562643,525373.817724164,0.0,1.0
2015-06-10,11.82,11.89,11.8,11.89,412606,11.7816445570377,11.8514174097443,11.7617094562643,11.8514174097443,413949.249308048,0.0,1.0
2015-06-11,11.74,11.78,11.6901,11.76,280994,11.7019041539443,11.741774355491,11.6521660775149,11.7218392547177,281908.783100746,0.0,1.0
2015-06-12,11.77,11.806,11.66,11.68,519578,11.7318068051043,11.7676899864963,11.622163750851,11.6420988516244,521269.499369806,0.0,1.0
2015-06-15,11.78,11.86,11.69,11.75,446652,11.741774355491,11.8215147585843,11.652066402011,11.711871704331,448106.086925393,0.0,1.0
2015-06-16,11.72,11.74,11.66,11.7,419973,11.681969053171,11.7019041539443,11.622163750851,11.6620339523977,421340.232763579,0.0,1.0
2015-06-17,11.85,11.9199,11.68,11.68,588085,11.8115472081977,11.8812203854004,11.6420988516244,11.6420988516244,589999.525647526,0.0,1.0
2015-06-18,11.935,12.1,11.9,12.02,870202,11.8962713864843,12.0607359678643,11.861384960131,11.980995564771,873034.964703283,0.0,1.0
2015-06-19,11.9,11.97,11.865,11.94,310512,11.861384960131,11.9311578128376,11.8264985337777,11.9012551616776,311522.879699133,0.0,1.0
2015-06-22,11.87,11.9,11.77,11.79,369140,11.831482308971,11.861384960131,11.7318068051043,11.7517419058777,370341.744641554,0.0,1.0
2015-06-23,11.72,11.77,11.68,11.75,484167,11.681969053171,11.7318068051043,11.6420988516244,11.711871704331,485743.217960307,0.0,1.0
2015-06-24,11.72,11.76,11.68,11.68,323137,11.681969053171,11.7218392547177,11.6420988516244,11.6420988516244,324188.980707152,0.0,1.0
2015-06-25,11.7,11.75,11.7,11.71,258267,11.6620339523977,11.711871704331,11.6620339523977,11.6720015027844,259107.794775262,0.0,1.0
2015-06-26,11.72,11.72,11.69,11.7,411761,11.681969053171,11.681969053171,11.652066402011,11.6620339523977,413101.498389097,0.0,1.0
2015-06-29,11.68,11.8,11.67,11.79,668139,11.6420988516244,11.7617094562643,11.6321313012377,11.7517419058777,670314.143476899,0.0,1.0
2015-06-30,11.66,11.72,11.52,11.65,563548,11.622163750851,11.681969053171,11.4826180454377,11.6121962004644,565382.644821095,0.0,1.0
2015-07-01,11.57,11.66,11.5,11.61,437735,11.532455797371,11.622163750851,11.4626829446644,11.5723259989177,439160.057405514,0.0,1.0
2015-07-02,11.6,11.63,11.49,11.56,618571,11.562358448531,11.592261099691,11.4527153942777,11.5224882469844,620584.773594494,0.0,1.0
2015-07-06,11.56,11.66,11.44,11.46,520353,11.5224882469844,11.622163750851,11.4028776423444,11.4228127431177,522047.022401979,0.0,1.0
2015-07-07,11.3,11.41,11.15,11.35,1061953,11.2633319369311,11.3729749911844,11.1138186811311,11.3131696888644,1065410.21495187,0.0,1.0
2015-07-08,11.27,11.43,11.23,11.29,1029489,11.2334292857711,11.3929100919577,11.1935590842244,11.2533643865444,1032840.52757569,0.0,1.0
2015-07-09,11.32,11.41,11.26,11.41,1197879,11.2832670377044,11.3729749911844,11.2234617353844,11.3729749911844,1201778.7254957,0.0,1.0
2015-07-10,11.3,11.35,11.24,11.27,1131574,11.2633319369311,11.3131696888644,11.2035266346111,11.2334292857711,1135257.86788487,0.0,1.0
2015-07-13,11.3,11.3,11.1446,11.17,1500237,11.2633319369311,11.2633319369311,11.1084362039223,11.1337537819045,1505121.05964082,0.0,1.0
2015-07-14,11.2,11.26,11.17,11.26,522193,11.1636564330645,11.2234617353844,11.1337537819045,11.2234617353844,523893.01256869,0.0,1.0
2015-07-15,11.09,11.1,11.02,11.09,820577,11.0540133788111,11.0639809291978,10.9842405261045,11.0540133788111,823248.40925593,0.0,1.0
2015-07-16,11.05,11.11,10.99,11.0,683795,11.0141431772645,11.0739484795845,10.9543378749445,10.9643054253312,686021.111982368,0.0,1.0
2015-07-17,10.88,11.0,10.84,10.98,1490522,10.8446948206912,10.9643054253312,10.8048246191445,10.9443703245578,1495374.43221168,0.0,1.0
2015-07-20,10.52,10.73,10.49,10.68,2791931,10.4858630067713,10.6951815648912,10.4559603556113,10.6453438129579,2801020.20225073,0.0,1.0
2015-07-21,10.51,10.63,10.47,10.61,1097205,10.4758954563846,10.5955060610246,10.4360252548379,10.5755709602512,1100776.97873283,0.0,1.0
2015-07-22,10.55,10.65,10.32,10.32,1410575,10.5157656579313,10.6154411617979,10.286511999038,10.286511999038,1415167.16272351,0.0,1.0
2015-07-23,10.39,10.58,10.37,10.58,826264,10.3562848517446,10.5456683090912,10.3363497509713,10.5456683090912,828953.923428806,0.0,1.0
2015-07-24,10.53,10.53,10.24,10.26,1201518,10.4958305571579,10.4958305571579,10.2067715959446,10.226706696718,1205429.57235258,0.0,1.0
2015-07-27,10.41,10.57,10.37,10.43,641737,10.3762199525179,10.5357007587046,10.3363497509713,10.3961550532913,643826.191095622,0.0,1.0
2015-07-28,10.42,10.52,10.38,10.41,872638,10.3861875029046,10.4858630067713,10.346317301358,10.3762199525179,875478.895163127,0.0,1.0
2015-07-29,10.51,10.55,10.42,10.43,723338,10.4758954563846,10.5157656579313,10.3861875029046,10.3961550532913,725692.845222767,0.0,1.0
2015-07-30,10.38,10.47,10.36,10.38,799979,10.346317301358,10.4360252548379,10.3263822005846,10.346317301358,802583.35194399,0.0,1.0
2015-07-31,10.42,10.55,10.39,10.49,469448,10.3861875029046,10.5157656579313,10.3562848517446,10.4559603556113,470976.299882127,0.0,1.0
2015-08-03,10.35,10.45,10.26,10.45,538041,10.316414650198,10.4160901540646,10.226706696718,10.4160901540646,539792.606135032,0.0,1.0
2015-08-04,10.36,10.4265,10.3,10.39,743956,10.3263822005846,10.3926664106559,10.2665768982646,10.3562848517446,746377.96764521,0.0,1.0
2015-08-05,10.27,10.4,10.15,10.4,1904196,10.2366742471046,10.3662524021313,10.1170636424647,10.3662524021313,1910395.15842085,0.0,1.0
2015-08-06,10.37,10.44,10.22,10.29,1011351,10.3363497509713,10.4061226036779,10.1868364951713,10.256609347878,1014643.47885621,0.0,1.0
2015-08-07,10.46,10.5099,10.38,10.4,659219,10.4260577044513,10.4757957808807,10.346317301358,10.3662524021313,661365.104190443,0.0,1.0
2015-08-10,10.63,10.72,10.45,10.51,752829,10.5955060610246,10.6852140145046,10.4160901540646,10.4758954563846,755279.853921969,0.0,1.0
2015-08-11,10.66,10.76,10.6194,10.71,1042970,10.6254087121846,10.7250842160512,10.5849404576147,10.6752464641179,1046365.41531343,0.0,1.0
2015-08-12,10.96,10.99,10.78,10.78,1112273,10.9244352237845,10.9543378749445,10.7450193168245,10.7450193168245,1115894.03298937,0.0,1.0
2015-08-13,10.79,10.87,10.74,10.84,547496,10.7549868672112,10.8347272703045,10.7051491152779,10.8048246191445,549278.387127573,0.0,1.0
2015-08-14,10.73,10.89,10.63,10.87,451179,10.6951815648912,10.8546623710779,10.5955060610246,10.8347272703045,452647.824688823,0.0,1.0
2015-08-17,10.79,10.85,10.73,10.85,336489,10.7549868672112,10.8147921695312,10.6951815648912,10.8147921695312,337584.448482126,0.0,1.0
2015-08-18,10.64,10.65,10.49,10.62,683198,10.6054736114112,10.6154411617979,10.4559603556113,10.5855385106379,685422.168433714,0.0,1.0
2015-08-19,10.88,10.88,10.7,10.73,645228,10.8446948206912,10.8446948206912,10.6652789137312,10.6951815648912,647328.556134747,0.0,1.0
2015-08-20,11.07,11.13,10.98,11.02,1034765,11.0340782780378,11.0938835803578,10.9443703245578,10.9842405261045,1038133.70372763,0.0,1.0
2015-08-21,11.06,11.14,10.94,11.13,967471,11.0241107276512,11.1038511307445,10.9045001230112,11.0938835803578,970620.626402198,0.0,1.0
2015-08-24,11.02,11.11,10.93,10.97,1568219,10.9842405261045,11.0739484795845,10.8945325726245,10.9344027741712,1573324.37676771,0.0,1.0
2015-08-25,10.94,11.04,10.83,11.0,1107652,10.9045001230112,11.0041756268778,10.7948570687579,10.9643054253312,1111257.98920655,0.0,1.0
2015-08-26,10.8,10.83,10.57,10.8,1502286,10.7649544175979,10.7948570687579,10.5357007587046,10.7649544175979,1507176.73021233,0.0,1.0
2015-08-27,10.83,10.97,10.73,10.76,1432739,10.7948570687579,10.9344027741712,10.6951815648912,10.7250842160512,1437403.3181882,0.0,1.0
2015-08-28,11.01,11.07,10.83,10.89,1222354,10.9742729757178,11.0340782780378,10.7948570687579,10.8546623710779,1226333.40447956,0.0,1.0
2015-08-31,10.89,10.97,10.88,10.94,560800,10.8546623710779,10.9344027741712,10.8446948206912,10.9045001230112,562625.698637326,0.0,1.0
2015-09-01,10.99,11.05,10.9,10.97,556105,10.9543378749445,11.0141431772645,10.8646299214645,10.9344027741712,557915.413945634,0.0,1.0
2015-09-02,10.97,11.0511,10.95,10.98,523153,10.9344027741712,11.015239607807,10.9144676733978,10.9443703245578,524856.137873063,0.0,1.0
2015-09-03,10.81,11.0,10.74,10.82,1060663,10.7749219679845,10.9643054253312,10.7051491152779,10.7848895183712,1064116.01532412,0.0,1.0
2015-09-04,10.8,10.8699,10.67,10.67,388694,10.7649544175979,10.8346275948007,10.6353762625712,10.6353762625712,389959.403184981,0.0,1.0
2015-09-08,10.93,10.95,10.78,10.9,521576,10.8945325726245,10.9144676733978,10.7450193168245,10.8646299214645,523274.003909529,0.0,1.0
2015-09-09,10.7,10.91,10.68,10.88,537171,10.6652789137312,10.8745974718512,10.6453438129579,10.8446948206912,538919.773827948,0.0,1.0
2015-09-10,10.74,10.86,10.68,10.86,301184,10.7051491152779,10.8247597199179,10.6453438129579,10.8247597199179,302164.512158318,0.0,1.0
2015-09-11,10.6,10.7,10.54,10.63,473730,10.5656034098646,10.6652789137312,10.5057981075446,10.5955060610246,475272.240041835,0.0,1.0
2015-09-14,10.62,10.63,10.52,10.59,303280,10.5855385106379,10.5955060610246,10.4858630067713,10.5556358594779,304267.335739531,0.0,1.0
2015-09-15,10.53,10.601,10.5,10.57,253334,10.4958305571579,10.5666001649032,10.4659279059979,10.5357007587046,254158.735268526,0.0,1.0
2015-09-16,10.82,10.99,10.63,10.63,1662438,10.7848895183712,10.9543378749445,10.5955060610246,10.5955060610246,1667850.1091142,0.0,1.0
2015-09-17,11.09,11.15,10.81,10.81,639482,11.0540133788111,11.1138186811311,10.7749219679845,10.7749219679845,641563.849885873,0.0,1.0
2015-09-18,11.15,11.23,11.08,11.23,494620,11.1138186811311,11.1935590842244,11.0440458284245,11.1935590842244,496230.247967183,0.0,1.0
2015-09-21,11.09,11.12,11.04,11.04,280441,11.0540133788111,11.0839160299711,11.0041756268778,11.0041756268778,281353.982795206,0.0,1.0
2015-09-22,10.93,11.01,10.87,10.93,386002,10.8945325726245,10.9742729757178,10.8347272703045,10.8945325726245,387258.639310639,0.0,1.0
2015-09-23,10.88,11.06,10.87,11.04,581516,10.8446948206912,11.0241107276512,10.8347272703045,11.0041756268778,583409.140101256,0.0,1.0
2015-09-24,11.19,11.229,10.98,10.98,828802,11.1536888826778,11.1925623291858,10.9443703245578,10.9443703245578,831500.185952238,0.0,1.0
2015-09-25,11.12,11.14,11.07,11.12,304220,11.0839160299711,11.1038511307445,11.0340782780378,11.0839160299711,305210.395933397,0.0,1.0
2015-09-28,10.81,10.95,10.795,10.84,376005,10.7749219679845,10.9144676733978,10.7599706424045,10.8048246191445,377229.093823341,0.0,1.0
2015-09-29,10.73,10.87,10.67,10.83,634048,10.6951815648912,10.8347272703045,10.6353762625712,10.7948570687579,636112.159360916,0.0,1.0
2015-09-30,10.59,10.7,10.53,10.65,958239,10.5556358594779,10.6652789137312,10.4958305571579,10.6154411617979,961358.571391826,0.0,1.0
2015-10-01,10.64,10.65,10.56,10.63,465212,10.6054736114112,10.6154411617979,10.5257332083179,10.5955060610246,466726.509476587,0.0,1.0
2015-10-02,10.97,11.02,10.79,10.79,692237,10.9344027741712,10.9842405261045,10.7549868672112,10.7549868672112,694490.595127688,0.0,1.0
2015-10-05,11.0,11.09,10.9282,11.04,626404,10.9643054253312,11.0540133788111,10.8927384135549,11.0041756268778,628443.27412485,0.0,1.0
2015-10-06,11.16,11.25,11.08,11.08,555822,11.1237862315178,11.2134941849978,11.0440458284245,11.0440458284245,557631.49263195,0.0,1.0
2015-10-07,11.27,11.3201,11.16,11.2,665836,11.2334292857711,11.2833667132083,11.1237862315178,11.1636564330645,668003.646001934,0.0,1.0
2015-10-08,11.12,11.2601,11.08,11.13,287423,11.0839160299711,11.2235614108883,11.0440458284245,11.0938835803578,288358.712873462,0.0,1.0
2015-10-09,11.31,11.32,11.22,11.29,425229,11.2732994873178,11.2832670377044,11.1835915338378,11.2533643865444,426613.343805014,0.0,1.0
2015-10-12,11.28,11.45,11.28,11.36,345493,11.2433968361578,11.4128451927311,11.2433968361578,11.3231372392511,346617.761232714,0.0,1.0
2015-10-13,11.38,11.45,11.23,11.23,844358,11.3430723400244,11.4128451927311,11.1935590842244,11.1935590842244,847106.828905169,0.0,1.0
2015-10-14,11.76,11.77,11.5,11.54,1804602,11.7218392547177,11.7318068051043,11.4626829446644,11.5025531462111,1810476.92762539,0.0,1.0
2015-10-15,11.7,11.79,11.7,11.75,1014326,11.6620339523977,11.7517419058777,11.6620339523977,11.711871704331,1017628.16404423,0.0,1.0
2015-10-16,11.59,11.82,11.56,11.76,767242,11.5523908981444,11.7816445570377,11.5224882469844,11.7218392547177,769739.775809381,0.0,1.0
2015-10-19,11.43,11.63,11.38,11.61,719122,11.3929100919577,11.592261099691,11.3430723400244,11.5723259989177,721463.119927737,0.0,1.0
2015-10-20,11.43,11.54,11.39,11.5,662642,11.3929100919577,11.5025531462111,11.3530398904111,11.4626829446644,664799.247853849,0.0,1.0
2015-10-21,11.36,11.4,11.27,11.32,590817,11.3231372392511,11.3630074407977,11.2334292857711,11.2832670377044,592740.419742886,0.0,1.0
2015-10-22,11.31,11.44,11.25,11.36,638409,11.2732994873178,11.4028776423444,11.2134941849978,11.3231372392511,640487.356707128,0.0,1.0
2015-10-23,11.29,11.37,11.1923,11.37,1005152,11.2533643865444,11.3331047896378,11.1559814192667,11.3331047896378,1008424.29785433,0.0,1.0
2015-10-26,11.19,11.37,11.19,11.37,1197917,11.1536888826778,11.3331047896378,11.1536888826778,11.3331047896378,1201816.84920566,0.0,1.0
2015-10-27,11.25,11.31,11.19,11.22,654060,11.2134941849978,11.2732994873178,11.1536888826778,11.1835915338378,656189.308934969,0.0,1.0
2015-10-28,11.23,11.545,11.09,11.43,1422535,11.2035266346111,11.517784060248,11.0638566676614,11.403055158825,1425896.37807868,0.01,1.0
2015-10-29,11.14,11.1758,11.04,11.11,705115,11.1137387987149,11.1494544045491,11.0139745366079,11.0838095200828,706781.150993785,0.0,1.0
2015-10-30,11.14,11.15,11.07,11.14,743764,11.1137387987149,11.1237152249255,11.04390381524,11.1137387987149,745521.476621177,0.0,1.0
2015-11-02,11.08,11.11,10.99,11.07,783047,11.0538802414507,11.0838095200828,10.9640924055544,11.04390381524,784897.300358426,0.0,1.0
2015-11-03,10.89,11.03,10.85,11.03,673874,10.8643281434475,11.0039981103972,10.8244224386047,11.0039981103972,675466.330094788,0.0,1.0
2015-11-04,10.79,10.95,10.75,10.9,711133,10.7645638813405,10.9241867007116,10.7246581764977,10.8743045696582,712813.37122266,0.0,1.0
2015-11-05,10.71,10.7799,10.69,10.77,574866,10.6847524716549,10.7544876908677,10.6647996192336,10.7446110289191,576224.379210762,0.0,1.0
2015-11-06,10.56,10.61,10.48,10.56,821709,10.5351060784945,10.584988209548,10.4552946688089,10.5351060784945,823650.656704162,0.0,1.0
2015-11-09,10.43,10.57,10.43,10.53,784434,10.4054125377555,10.5450825047052,10.4054125377555,10.5051767998624,786287.5777691,0.0,1.0
2015-11-10,10.4,10.48,10.38,10.38,542769,10.3754832591234,10.4552946688089,10.355530406702,10.355530406702,544051.535627162,0.0,1.0
2015-11-11,10.37,10.43,10.35,10.4,479214,10.3455539804913,10.4054125377555,10.3256011280699,10.3754832591234,480346.358384571,0.0,1.0
2015-11-12,10.38,10.442,10.26,10.33,845559,10.355530406702,10.4173842492083,10.2358132921736,10.3056482756485,847557.013044901,0.0,1.0
2015-11-13,10.31,10.36,10.28,10.36,498296,10.2856954232271,10.3355775542806,10.255766144595,10.3355775542806,499473.448183064,0.0,1.0
2015-11-16,10.31,10.4,10.29,10.33,502779,10.2856954232271,10.3754832591234,10.2657425708057,10.3056482756485,503967.041284764,0.0,1.0
2015-11-17,10.16,10.3,10.15,10.27,692678,10.1360490300667,10.2757189970164,10.126072603856,10.2457897183843,694314.762993376,0.0,1.0
2015-11-18,10.22,10.28,10.1,10.16,802603,10.1959075873309,10.255766144595,10.0761904728025,10.1360490300667,804499.510194883,0.0,1.0
2015-11-19,10.27,10.4,10.27,10.32,806612,10.2457897183843,10.3754832591234,10.2457897183843,10.2956718494378,808517.983258622,0.0,1.0
2015-11-20,10.22,10.32,10.18,10.32,414439,10.1959075873309,10.2956718494378,10.1560018824881,10.2956718494378,415418.298343835,0.0,1.0
2015-11-23,10.05,10.19,10.0,10.12,1906555,10.026308341749,10.1659783086988,9.97642621069556,10.0961433252239,1911060.09279758,0.0,1.0
2015-11-24,10.14,10.1999,10.075,10.09,1113041,10.1160961776453,10.1758549706474,10.0512494072758,10.0662140465918,1115671.05944885,0.0,1.0
2015-11-25,10.12,10.14,10.0501,10.1,522815,10.0961433252239,10.1160961776453,10.0264081060111,10.0761904728025,524050.385336885,0.0,1.0
2015-11-27,10.03,10.04,9.95,9.95,506290,10.0063554893276,10.0163319155383,9.92654407964208,9.92654407964208,507486.337599748,0.0,1.0
2015-11-30,10.08,10.1125,10.02,10.06,691728,10.0562376203811,10.0886610055659,9.99637906311695,10.0362847679597,693362.518191546,0.0,1.0
2015-12-01,10.13,10.16,10.0202,10.15,926687,10.1061197514346,10.1360490300667,9.99657859164116,10.126072603856,928876.714395496,0.0,1.0
2015-12-02,10.0,10.09,9.91,10.05,980329,9.97642621069556,10.0662140465918,9.8866383747993,10.026308341749,982645.467721703,0.0,1.0
2015-12-03,10.08,10.13,9.98,10.01,812969,10.0562376203811,10.1061197514346,9.95647335827417,9.98640263690625,814890.004527304,0.0,1.0
2015-12-04,10.35,10.36,10.16,10.18,1090464,10.3256011280699,10.3355775542806,10.1360490300667,10.1560018824881,1093040.71114257,0.0,1.0
2015-12-07,10.18,10.27,10.1405,10.23,569001,10.1560018824881,10.2457897183843,10.1165949989558,10.2058840135416,570345.52051313,0.0,1.0
2015-12-08,10.19,10.22,10.1,10.22,616013,10.1659783086988,10.1959075873309,10.0761904728025,10.1959075873309,617468.607485495,0.0,1.0
2015-12-09,10.17,10.33,10.12,10.33,1043374,10.1460254562774,10.3056482756485,10.0961433252239,10.3056482756485,1045839.43986015,0.0,1.0
2015-12-10,10.16,10.19,10.11,10.11,774210,10.1360490300667,10.1659783086988,10.0861668990132,10.0861668990132,776039.418975486,0.0,1.0
2015-12-11,10.12,10.169,10.02,10.05,1138628,10.0961433252239,10.1450278136563,9.99637906311695,10.026308341749,1141318.52023252,0.0,1.0
2015-12-14,9.94,10.09,9.93,10.06,839091,9.91656765343138,10.0662140465918,9.90659122722069,10.0362847679597,841073.729488847,0.0,1.0
2015-12-15,9.89,9.9634,9.87,9.93,1118493,9.86668552237791,9.93991249076441,9.84673266995652,9.90659122722069,1121135.94224842,0.0,1.0
2015-12-16,10.18,10.19,9.97,9.97,1250190,10.1560018824881,10.1659783086988,9.94649693206347,9.94649693206347,1253144.13558203,0.0,1.0
2015-12-17,9.93,9.95,9.84,9.93,1147107,9.90659122722069,9.92654407964208,9.81680339132443,9.90659122722069,1149817.55567961,0.0,1.0
2015-12-18,10.19,10.23,9.95,10.03,1275062,10.1659783086988,10.2058840135416,9.92654407964208,10.0063554893276,1278074.90685695,0.0,1.0
2015-12-21,10.33,10.35,10.2,10.29,1200292,10.3056482756485,10.3256011280699,10.1759547349095,10.2657425708057,1203128.22913799,0.0,1.0
2015-12-22,10.29,10.34,10.23,10.32,957683,10.2657425708057,10.3156247018592,10.2058840135416,10.2956718494378,959945.956371919,0.0,1.0
2015-12-23,10.29,10.31,10.21,10.24,918734,10.2657425708057,10.2856954232271,10.1859311611202,10.2158604397523,920904.921859737,0.0,1.0
2015-12-24,10.37,10.39,10.32,10.35,387819,10.3455539804913,10.3655068329127,10.2956718494378,10.3256011280699,388735.396633542,0.0,1.0
2015-12-28,10.13,10.25,10.07,10.13,947853,10.1061197514346,10.2258368659629,10.0462611941704,10.1061197514346,950092.728580324,0.0,1.0
2015-12-29,10.04,10.22,10.0116,10.22,970458,10.0163319155383,10.1959075873309,9.98799886509996,10.1959075873309,972751.143049194,0.0,1.0
2015-12-30,9.99,10.03,9.94,9.94,842476,9.96644978448486,10.0063554893276,9.91656765343138,9.91656765343138,844466.728072219,0.0,1.0
2015-12-31,9.99,10.13,9.96,10.0,1593208,9.96644978448486,10.1061197514346,9.93652050585278,9.97642621069556,1596972.6697241,0.0,1.0
2016-01-04,10.15,10.28,10.09,10.13,487951,10.126072603856,10.255766144595,10.0662140465918,10.1061197514346,489104.003472582,0.0,1.0
2016-01-05,10.27,10.28,10.16,10.23,653406,10.2457897183843,10.255766144595,10.1360490300667,10.2058840135416,654949.965248575,0.0,1.0
2016-01-06,10.44,10.44,10.28,10.36,1031310,10.4153889639662,10.4153889639662,10.255766144595,10.3355775542806,1033746.93323983,0.0,1.0
2016-01-07,10.62,10.635,10.48,10.58,1370831,10.5949646357587,10.6099292750747,10.4552946688089,10.5550589309159,1374070.20414821,0.0,1.0
2016-01-08,10.46,10.55,10.4,10.53,818949,10.4353418163876,10.5251296522838,10.3754832591234,10.5051767998624,820884.134964097,0.0,1.0
2016-01-11,10.3,10.48,10.2916,10.46,501874,10.2757189970164,10.4552946688089,10.2673387989994,10.4353418163876,503059.90281565,0.0,1.0
2016-01-12,10.23,10.25,10.16,10.23,539816,10.2058840135416,10.2258368659629,10.1360490300667,10.2058840135416,541091.557837886,0.0,1.0
2016-01-13,10.37,10.42,10.2,10.2,685591,10.3455539804913,10.3954361115448,10.1759547349095,10.1759547349095,687211.016771706,0.0,1.0
2016-01-14,10.13,10.28,10.02,10.28,903992,10.1061197514346,10.255766144595,9.99637906311695,10.255766144595,906128.087261193,0.0,1.0
2016-01-15,10.21,10.32,10.155,10.32,782971,10.1859311611202,10.2956718494378,10.1310608169613,10.2956718494378,784821.120774278,0.0,1.0
2016-01-19,10.22,10.28,10.16,10.27,613397,10.1959075873309,10.255766144595,10.1360490300667,10.2457897183843,614846.426010133,0.0,1.0
2016-01-20,10.43,10.48,10.25,10.27,901917,10.4054125377555,10.4552946688089,10.2258368659629,10.2457897183843,904048.184141398,0.0,1.0
2016-01-21,10.37,10.42,10.261,10.42,639606,10.3455539804913,10.3954361115448,10.2368109347947,10.3954361115448,641117.356548268,0.0,1.0
2016-01-22,10.34,10.5,10.33,10.33,394636,10.3156247018592,10.4752475212303,10.3056482756485,10.3056482756485,395568.504858902,0.0,1.0
2016-01-25,10.51,10.52,10.42,10.45,730349,10.485223947441,10.4952003736517,10.3954361115448,10.4253653901769,732074.777656359,0.0,1.0
2016-01-26,10.75,10.75,10.55,10.62,1549389,10.7246581764977,10.7246581764977,10.5251296522838,10.5949646357587,1553050.12764885,0.0,1.0
2016-01-27,10.73,10.77,10.6,10.75,1057044,10.7047053240763,10.7446110289191,10.5750117833373,10.7246581764977,1059541.74137705,0.0,1.0
2016-01-28,10.64,10.68,10.56,10.62,890643,10.6149174881801,10.6548231930229,10.5351060784945,10.5949646357587,892747.544251021,0.0,1.0
2016-01-29,10.73,10.74,10.55,10.65,755477,10.7047053240763,10.714681750287,10.5251296522838,10.6248939143908,757262.153846302,0.0,1.0
2016-02-01,10.85,10.88,10.73,10.81,1208193,10.8244224386047,10.8543517172368,10.7047053240763,10.7845167337619,1211047.89880039,0.0,1.0
2016-02-02,10.89,10.92,10.761,10.81,843197,10.8643281434475,10.8942574220795,10.7356322453295,10.7845167337619,845189.431758659,0.0,1.0
2016-02-03,11.15,11.18,10.91,10.98,1360724,11.1237152249255,11.1536445035576,10.8842809958689,10.9541159793437,1363939.32181967,0.0,1.0
2016-02-04,11.25,11.32,11.23,11.31,855220,11.2234794870325,11.2933144705074,11.2035266346111,11.2833380442967,857240.841498064,0.0,1.0
2016-02-05,11.47,11.5,11.08,11.08,768012,11.4429608636678,11.4728901422999,11.0538802414507,11.0538802414507,769826.773415743,0.0,1.0
2016-02-08,11.7,11.8,11.59,11.59,1669912,11.6724186665138,11.7721829286208,11.5626779781962,11.5626779781962,1673857.91738701,0.0,1.0
2016-02-09,11.6,11.8,11.47,11.69,1839834,11.5726544044068,11.7721829286208,11.4429608636678,11.6624422403031,1844181.43445751,0.0,1.0
2016-02-10,11.68,11.68,11.48,11.52,768928,11.6524658140924,11.6524658140924,11.4529372898785,11.4928429947213,770744.937877299,0.0,1.0
2016-02-11,12.29,12.34,11.91,12.12,2382918,12.2610278129448,12.3109099439983,11.8819236169384,12.091428567363,2388548.71441371,0.0,1.0
2016-02-12,12.12,12.22,12.06,12.22,1226833,12.091428567363,12.19119282947,12.0315700100988,12.19119282947,1229731.94417529,0.0,1.0
2016-02-16,11.73,11.85,11.67,11.77,1450517,11.7023479451459,11.8220650596742,11.6424893878817,11.7422536499887,1453944.49812592,0.0,1.0
2016-02-17,11.8,11.85,11.7058,11.8,935857,11.7721829286208,11.8220650596742,11.678204993716,11.7721829286208,938068.382640549,0.0,1.0
2016-02-18,12.05,12.05,11.75,11.8,1406971,12.0215935838881,12.0215935838881,11.7223007975673,11.7721829286208,1410295.60113582,0.0,1.0
2016-02-19,11.96,11.99,11.86,11.86,530156,11.9318057479919,11.961735026624,11.8320414858849,11.8320414858849,531408.731747676,0.0,1.0
2016-02-22,11.71,11.83,11.7,11.74,556646,11.6823950927245,11.8021122072528,11.6724186665138,11.7123243713566,557961.326274562,0.0,1.0
2016-02-23,11.81,11.87,11.76,11.87,772515,11.7821593548315,11.8420179120956,11.732277223778,11.8420179120956,774340.413776425,0.0,1.0
2016-02-24,11.95,12.1,11.91,11.97,1380628,11.9218293217812,12.0714757149416,11.8819236169384,11.9417821742026,1383890.35396248,0.0,1.0
2016-02-25,11.99,12.03,11.87,11.92,730539,11.961735026624,12.0016407314668,11.8420179120956,11.8919000431491,732265.226616722,0.0,1.0
2016-02-26,11.74,11.97,11.65,11.93,783124,11.7123243713566,11.9417821742026,11.6225365354603,11.9018764693598,784974.482305522,0.0,1.0
2016-02-29,11.85,11.89,11.75,11.79,660042,11.8220650596742,11.861970764517,11.7223007975673,11.7622065024101,661601.645780111,0.0,1.0
2016-03-01,11.72,11.98,11.6699,11.98,768031,11.6923715189352,11.9517586004133,11.6423896236196,11.9517586004133,769845.818311778,0.0,1.0
2016-03-02,11.86,11.88,11.72,11.74,441972,11.8320414858849,11.8519943383063,11.6923715189352,11.7123243713566,443016.357426841,0.0,1.0
2016-03-03,12.14,12.18,11.86,11.86,957300,12.1113814197844,12.1512871246272,11.8320414858849,11.8320414858849,959562.051362336,0.0,1.0
2016-03-04,12.19,12.4165,12.17,12.18,1831039,12.1612635508379,12.3872296045101,12.1413106984165,12.1512871246272,1835365.65231843,0.0,1.0
2016-03-07,12.27,12.34,12.24,12.3,762467,12.2410749605235,12.3109099439983,12.2111456818914,12.2710042391555,764268.670861885,0.0,1.0
2016-03-08,12.06,12.33,12.03,12.31,598718,12.0315700100988,12.3009335177876,12.0016407314668,12.2809806653662,600132.740277402,0.0,1.0
2016-03-09,12.04,12.08,11.881,11.96,668651,12.0116171576775,12.0515228625202,11.8529919809274,11.9318057479919,670230.988410607,0.0,1.0
2016-03-10,12.34,12.36,12.07,12.09,915800,12.3109099439983,12.3308627964197,12.0415464363095,12.0614992887309,917963.988966497,0.0,1.0
2016-03-11,12.17,12.39,12.15,12.38,564529,12.1413106984165,12.3607920750518,12.1213578459951,12.3508156488411,565862.953403873,0.0,1.0
2016-03-14,11.87,12.29,11.84,12.28,1174087,11.8420179120956,12.2610278129448,11.8120886334635,12.2510513867341,1176861.30805166,0.0,1.0
2016-03-15,11.79,11.83,11.74,11.81,706583,11.7622065024101,11.8021122072528,11.7123243713566,11.7821593548315,708252.619803354,0.0,1.0
2016-03-16,12.23,12.26,11.7,11.74,1203922,12.2011692556807,12.2310985343128,11.6724186665138,11.7123243713566,1206766.80664394,0.0,1.0
2016-03-17,12.27,12.42,12.26,12.42,767698,12.2410749605235,12.3907213536839,12.2310985343128,12.3907213536839,769512.031449659,0.0,1.0
2016-03-18,12.15,12.31,12.15,12.25,352460,12.1213578459951,12.2809806653662,12.1213578459951,12.2211221081021,353292.845109338,0.0,1.0
2016-03-21,12.21,12.23,12.09,12.1,485262,12.1812164032593,12.2011692556807,12.0614992887309,12.0714757149416,486408.649501921,0.0,1.0
2016-03-22,12.28,12.35,12.16,12.32,452457,12.2510513867341,12.320886370209,12.1313342722058,12.2909570915769,453526.132950224,0.0,1.0
2016-03-23,11.8,11.98,11.8,11.98,847599,11.7721829286208,11.9517586004133,11.7721829286208,11.9517586004133,849601.833461466,0.0,1.0
2016-03-24,11.8,11.915,11.8,11.84,451981,11.7721829286208,11.8869118300438,11.7721829286208,11.8120886334635,453049.008186356,0.0,1.0
2016-03-28,11.82,11.91,11.8,11.9,326014,11.7921357810422,11.8819236169384,11.7721829286208,11.8719471907277,326784.354552219,0.0,1.0
2016-03-29,12.04,12.07,11.84,11.85,777796,12.0116171576775,12.0415464363095,11.8120886334635,11.8220650596742,779633.892511664,0.0,1.0
2016-03-30,11.96,12.05,11.9,11.99,416408,11.9318057479919,12.0215935838881,11.8719471907277,11.961735026624,417391.950991003,0.0,1.0
2016-03-31,11.99,12.12,11.97,12.07,312661,11.961735026624,12.091428567363,11.9417821742026,12.0415464363095,313399.802090252,0.0,1.0
2016-04-01,11.79,11.85,11.65,11.79,876946,11.7622065024101,11.8220650596742,11.6225365354603,11.7622065024101,879018.178934495,0.0,1.0
2016-04-04,11.72,11.8,11.62,11.72,759413,11.6923715189352,11.7721829286208,11.5926072568282,11.6923715189352,761207.454414734,0.0,1.0
2016-04-05,11.94,12.0,11.82,11.83,673055,11.9118528955705,11.9717114528347,11.7921357810422,11.8021122072528,674645.394839315,0.0,1.0
2016-04-06,11.88,11.93,11.8,11.84,503015,11.8519943383063,11.9018764693598,11.7721829286208,11.8120886334635,504203.598940798,0.0,1.0
2016-04-07,12.06,12.15,12.0269,12.06,2091401,12.0315700100988,12.1213578459951,11.9985480393414,12.0315700100988,2096342.8745234,0.0,1.0
2016-04-08,12.13,12.155,12.07,12.09,1280397,12.1014049935737,12.1263460591005,12.0415464363095,12.0614992887309,1283422.51319146,0.0,1.0
2016-04-11,12.43,12.47,12.31,12.35,2382496,12.4006977798946,12.4406034847374,12.2809806653662,12.320886370209,2388125.71724909,0.0,1.0
2016-04-12,12.53,12.57,12.465,12.56,1349858,12.5004620420015,12.5403677468443,12.435615271632,12.5303913206336,1353047.6460126,0.0,1.0
2016-04-13,12.48,12.52,12.4,12.5,1078003,12.4505799109481,12.4904856157908,12.3707685012625,12.4705327633694,1080550.26643137,0.0,1.0
2016-04-14,12.33,12.48,12.23,12.45,1172511,12.3009335177876,12.4505799109481,12.2011692556807,12.420650632316,1175281.58404357,0.0,1.0
2016-04-15,12.46,12.46,12.31,12.38,805975,12.4306270585267,12.4306270585267,12.2809806653662,12.3508156488411,807879.478059915,0.0,1.0
2016-04-18,12.54,12.55,12.43,12.43,1748345,12.5104384682122,12.5204148944229,12.4006977798946,12.4006977798946,1752476.25058925,0.0,1.0
2016-04-19,12.88,12.91,12.82,12.83,1216390,12.8496369593759,12.879566238008,12.7897784021117,12.7997548283224,1219264.26789578,0.0,1.0
2016-04-20,12.77,12.98,12.75,12.96,1184653,12.7398962710582,12.9494012214828,12.7199434186368,12.9294483690614,1187452.27497393,0.0,1.0
2016-04-21,12.86,13.019,12.8,12.99,1107205,12.8296841069545,12.9883092837045,12.7698255496903,12.9593776476935,1109821.26927675,0.0,1.0
2016-04-22,12.73,12.92,12.63,12.86,847109,12.6999905662154,12.8895426642187,12.6002263041085,12.8296841069545,849110.675616316,0.0,1.0
2016-04-25,12.69,12.83,12.65,12.81,3464797,12.6600848613727,12.7997548283224,12.6201791565299,12.779801975901,3472984.13963654,0.0,1.0
2016-04-26,12.72,12.76,12.7,12.73,335780,12.6900141400048,12.7299198448475,12.6700612875834,12.6999905662154,336573.431115057,0.0,1.0
2016-04-27,12.72,12.81,12.66,12.75,645214,12.6900141400048,12.779801975901,12.6301555827406,12.7199434186368,646738.607967926,0.0,1.0
2016-04-28,12.86,12.885,12.77,12.77,1223654,12.8296841069545,12.8546251724812,12.7398962710582,12.7398962710582,1226545.43235948,0.0,1.0
2016-04-29,13.12,13.125,13.0,13.01,1100868,13.0890711884326,13.0940594015379,12.9693540739042,12.9793305001149,1103469.29526705,0.0,1.0
2016-05-02,13.07,13.25,12.98,13.25,1026708,13.0391890573791,13.2187647291716,12.9494012214828,13.2187647291716,1029134.05894716,0.0,1.0
2016-05-03,13.0,13.11,12.86,13.07,752245,12.9693540739042,13.0790947622219,12.8296841069545,13.0391890573791,754022.516794173,0.0,1.0
2016-05-04,12.92,12.98,12.76,12.93,933319,12.8895426642187,12.9494012214828,12.7299198448475,12.8995190904294,935524.385475233,0.0,1.0
2016-05-05,12.92,13.03,12.82,13.03,467712,12.8895426642187,12.9992833525363,12.7897784021117,12.9992833525363,468817.179741752,0.0,1.0
2016-05-06,13.12,13.18,12.97,12.97,804528,13.0890711884326,13.1489297456967,12.9394247952721,12.9394247952721,806429.058872282,0.0,1.0
2016-05-09,12.88,13.0,12.77,12.9,821748,12.8496369593759,12.9693540739042,12.7398962710582,12.8695898117973,823689.748859182,0.0,1.0
2016-05-10,12.97,12.98,12.82,12.95,569840,12.9394247952721,12.9494012214828,12.7897784021117,12.9194719428507,571186.503027593,0.0,1.0
2016-05-11,13.18,13.19,13.06,13.16,744628,13.1489297456967,13.1589061719074,13.0292126311684,13.1289768932754,746387.518209376,0.0,1.0
2016-05-12,13.02,13.24,12.92,13.24,1273738,12.9893069263256,13.2087883029609,12.8895426642187,13.2087883029609,1276747.77831209,0.0,1.0
2016-05-13,13.15,13.1562,12.98,13.04,992819,13.1190004670647,13.1251858513153,12.9494012214828,13.009259778747,995164.980958424,0.0,1.0
2016-05-16,13.16,13.345,13.1,13.24,875732,13.1289768932754,13.3135407781732,13.0691183360112,13.2087883029609,877801.310314048,0.0,1.0
2016-05-17,13.28,13.28,13.1401,13.16,885250,13.2486940078037,13.2486940078037,13.1091238051161,13.1289768932754,887341.800865463,0.0,1.0
2016-05-18,12.86,13.205,12.8,13.18,1179236,12.8296841069545,13.1738708112235,12.7698255496903,13.1489297456967,1182022.47487759,0.0,1.0
2016-05-19,12.79,12.81,12.51,12.68,1339333,12.7598491234796,12.779801975901,12.4805091895801,12.650108435162,1342497.77597124,0.0,1.0
2016-05-20,12.81,12.86,12.7501,12.84,550321,12.779801975901,12.8296841069545,12.7200431828989,12.8097312545331,551621.380620257,0.0,1.0
2016-05-23,12.72,12.78,12.68,12.7,478775,12.6900141400048,12.7498726972689,12.650108435162,12.6700612875834,479906.321049828,0.0,1.0
2016-05-24,12.5,12.68,12.5,12.64,760836,12.4705327633694,12.650108435162,12.4705327633694,12.6102027303192,762633.816891587,0.0,1.0
2016-05-25,12.44,12.51,12.35,12.5,1357478,12.4106742061053,12.4805091895801,12.320886370209,12.4705327633694,1360685.65168624,0.0,1.0
2016-05-26,12.46,12.57,12.411,12.57,403432,12.4306270585267,12.5403677468443,12.3817425700943,12.5403677468443,404385.28936092,0.0,1.0
2016-05-27,12.4,12.46,12.35,12.43,1185453,12.3707685012625,12.4306270585267,12.320886370209,12.4006977798946,1188254.16533337,0.0,1.0
2016-05-31,12.46,12.48,12.35,12.4,639507,12.4306270585267,12.4505799109481,12.320886370209,12.3707685012625,641018.122616287,0.0,1.0
2016-06-01,12.43,12.5,12.36,12.5,484788,12.4006977798946,12.4705327633694,12.3308627964197,12.4705327633694,485933.529463954,0.0,1.0
2016-06-02,12.43,12.45,12.4,12.42,324987,12.4006977798946,12.420650632316,12.3707685012625,12.3907213536839,325754.927803291,0.0,1.0
2016-06-03,12.75,12.8,12.63,12.63,1182379,12.7199434186368,12.7698255496903,12.6002263041085,12.6002263041085,1185172.90162723,0.0,1.0
2016-06-06,12.75,12.82,12.67,12.82,644515,12.7199434186368,12.7897784021117,12.6401320089513,12.7897784021117,646037.956266371,0.0,1.0
2016-06-07,12.65,12.75,12.625,12.75,672095,12.6201791565299,12.7199434186368,12.5952380910031,12.7199434186368,673683.126407989,0.0,1.0
2016-06-08,12.85,12.93,12.84,12.87,1031083,12.8197076807438,12.8995190904294,12.8097312545331,12.8396605331652,1033519.39685034,0.0,1.0
2016-06-09,13.2,13.2,12.79,12.79,1138652,13.1688825981181,13.1688825981181,12.7598491234796,12.7598491234796,1141342.57694331,0.0,1.0
2016-06-10,13.24,13.31,13.15,13.27,875528,13.2087883029609,13.2786232864358,13.1190004670647,13.238717581593,877596.828272395,0.0,1.0
2016-06-13,13.4,13.4,13.27,13.38,1010192,13.368411122332,13.368411122332,13.238717581593,13.3484582699107,1012579.03247657,0.0,1.0
2016-06-14,13.37,13.44,13.29,13.44,693007,13.3384818437,13.4083168271748,13.2586704340144,13.4083168271748,694644.540403694,0.0,1.0
2016-06-15,13.49,13.54,13.3267,13.38,789332,13.4581989582283,13.5080810892818,13.2952839182076,13.3484582699107,791197.151494762,0.0,1.0
2016-06-16,13.47,13.795,13.42,13.69,2042797,13.4382461058069,13.7624799576545,13.3883639747534,13.6577274824422,2047624.02573574,0.0,1.0
2016-06-17,13.65,13.68,13.51,13.58,614113,13.6178217775994,13.6477510562315,13.4781518106497,13.5479867941246,615564.117881834,0.0,1.0
2016-06-20,13.63,13.63,13.4982,13.55,794968,13.597868925178,13.597868925178,13.4663796277211,13.5180575154925,796846.469077004,0.0,1.0
2016-06-21,13.43,13.52,13.36,13.52,632071,13.3983404009641,13.4881282368604,13.3285054174893,13.4881282368604,633564.551725315,0.0,1.0
2016-06-22,13.24,13.4628,13.12,13.42,1270198,13.2087883029609,13.4310630789352,13.0890711884326,13.3883639747534,1273199.41347157,0.0,1.0
2016-06-23,13.33,13.3572,13.132,13.24,450760,13.2985761388572,13.3257120181503,13.1010428998854,13.2087883029609,451825.123025264,0.0,1.0
2016-06-24,13.74,13.98,13.61,13.83,1569342,13.7076096134957,13.9470438425524,13.5779160727567,13.797397449392,1573050.27557617,0.0,1.0
2016-06-27,13.82,14.0,13.74,13.92,1691300,13.7874210231813,13.9669966949738,13.7076096134957,13.8871852852882,1695296.45614657,0.0,1.0
2016-06-28,13.61,13.87,13.61,13.8,1017875,13.5779160727567,13.8373031542347,13.5779160727567,13.7674681707599,1020280.18701602,0.0,1.0
2016-06-29,13.74,13.85,13.68,13.8,1350518,13.7076096134957,13.8173503018133,13.6477510562315,13.7674681707599,1353709.20555913,0.0,1.0
2016-06-30,13.9,13.91,13.74,13.74,960388,13.8672324328668,13.8772088590775,13.7076096134957,13.7076096134957,962657.348149767,0.0,1.0
2016-07-01,14.37,14.37,14.13,14.15,1465109,14.3361244647695,14.3361244647695,14.0966902357128,14.1166430881342,1468570.97828207,0.0,1.0
2016-07-05,14.55,14.59,14.34,14.54,1394302,14.515700136562,14.5556058414048,14.3061951861374,14.5057237103513,1397596.66493117,0.0,1.0
2016-07-06,14.8,14.84,14.6,14.7,1449023,14.7651107918294,14.8050164966722,14.5655822676155,14.6653465297225,1452446.96787967,0.0,1.0
2016-07-07,14.64,14.71,14.525,14.6,1047611,14.6054879724583,14.6753229559332,14.4907590710353,14.5655822676155,1050086.45167633,0.0,1.0
2016-07-08,14.85,14.85,14.57,14.57,1283379,14.8149929228829,14.8149929228829,14.5356529889834,14.5356529889834,1286411.55950626,0.0,1.0
2016-07-11,14.75,14.88,14.73,14.8,833472,14.7152286607759,14.844922201515,14.6952758083546,14.7651107918294,835441.452076748,0.0,1.0
2016-07-12,14.4,14.73,14.4,14.7,1284404,14.3660537434016,14.6952758083546,14.3660537434016,14.6653465297225,1287438.98152929,0.0,1.0
2016-07-13,14.62,14.64,14.47,14.47,622822,14.5855351200369,14.6054879724583,14.4358887268765,14.4358887268765,624293.696807263,0.0,1.0
2016-07-14,14.57,14.59,14.35,14.45,645239,14.5356529889834,14.5556058414048,14.3161716123481,14.4159358744551,646763.667041662,0.0,1.0
2016-07-15,14.36,14.5,14.3,14.42,1039184,14.3261480385588,14.4658180055086,14.2662894812946,14.386006595823,1041639.5391026,0.0,1.0
2016-07-18,14.28,14.38,14.12,14.31,1299736,14.2463366288733,14.3461008909802,14.0867138095021,14.2762659075053,1302807.21026791,0.0,1.0
2016-07-19,14.22,14.23,14.11,14.13,562303,14.1864780716091,14.1964544978198,14.0767373832914,14.0966902357128,563631.693478737,0.0,1.0
2016-07-20,13.88,14.05,13.87,14.01,854361,13.8472795804454,14.0168788260273,13.8373031542347,13.9769731211845,856379.81172462,0.0,1.0
2016-07-21,14.14,14.17,13.83,13.83,1341164,14.1066666619235,14.1365959405556,13.797397449392,13.797397449392,1344333.10253141,0.0,1.0
2016-07-22,14.06,14.08,13.95,14.0,568988,14.026855252238,14.0468081046593,13.9171145639203,13.9669966949738,570332.489794788,0.0,1.0
2016-07-25,13.77,13.99,13.76,13.9,1668377,13.7375388921278,13.9570202687631,13.7275624659171,13.8672324328668,1672319.29025983,0.0,1.0
2016-07-26,13.88,13.89,13.8,13.8,480803,13.8472795804454,13.8572560066561,13.7674681707599,13.7674681707599,481939.113111006,0.0,1.0
2016-07-27,14.37,14.37,13.95,14.0,871138,14.3361244647695,14.3361244647695,13.9171145639203,13.9669966949738,873196.45492498,0.0,1.0
2016-07-28,14.11,14.64,13.995,14.39,1440193,14.0767373832914,14.6054879724583,13.9620084818684,14.3560773171909,1443596.10303737,0.0,1.0
2016-07-29,14.65,14.65,14.11,14.25,1557174,14.615464398669,14.615464398669,14.0767373832914,14.2164073502412,1560853.52320912,0.0,1.0
2016-08-01,14.63,14.64,14.52,14.62,571275,14.5955115462476,14.6054879724583,14.4857708579299,14.5855351200369,572624.893859833,0.0,1.0
2016-08-02,14.72,14.8,14.699,14.79,772457,14.6852993821439,14.7651107918294,14.6643488871014,14.7551343656187,774282.276725367,0.0,1.0
2016-08-03,14.56,14.72,14.5235,14.72,767098,14.5256765627727,14.6852993821439,14.4892626071037,14.6852993821439,768910.613680086,0.0,1.0
2016-08-04,14.62,14.6587,14.56,14.56,947407,14.5855351200369,14.6241438894723,14.5256765627727,14.5256765627727,949645.674704937,0.0,1.0
2016-08-05,14.2,14.47,14.18,14.44,964358,14.1665252191877,14.4358887268765,14.1465723667663,14.4059594482444,966636.729058475,0.0,1.0
2016-08-08,14.25,14.295,14.21,14.23,468045,14.2164073502412,14.2613012681893,14.1765016453984,14.1964544978198,469150.966603869,0.0,1.0
2016-08-09,14.23,14.31,14.22,14.3,754818,14.1964544978198,14.2762659075053,14.1864780716091,14.2662894812946,756601.596662712,0.0,1.0
2016-08-10,14.24,14.46,14.23,14.42,979335,14.2064309240305,14.4259123006658,14.1964544978198,14.386006595823,981649.1189501,0.0,1.0
2016-08-11,14.25,14.306,14.15,14.25,849794,14.2164073502412,14.2722753370211,14.1166430881342,14.2164073502412,851802.020135175,0.0,1.0
2016-08-12,14.13,14.42,14.1,14.42,766090,14.0966902357128,14.386006595823,14.0667609570807,14.386006595823,767900.231827194,0.0,1.0
2016-08-15,14.18,14.25,14.13,14.14,587192,14.1465723667663,14.2164073502412,14.0966902357128,14.1066666619235,588579.504923799,0.0,1.0
2016-08-16,14.21,14.27,14.17,14.19,392528,14.1765016453984,14.2363602026626,14.1365959405556,14.156548792977,393455.523761783,0.0,1.0
2016-08-17,14.1,14.18,14.0,14.15,630471,14.0667609570807,14.1465723667663,13.9669966949738,14.1166430881342,631960.771006439,0.0,1.0
2016-08-18,14.22,14.26,14.13,14.13,398426,14.1864780716091,14.2263837764519,14.0966902357128,14.0966902357128,399367.460436738,0.0,1.0
2016-08-19,14.05,14.12,14.0,14.05,446457,14.0168788260273,14.0867138095021,13.9669966949738,14.0168788260273,447511.955254437,0.0,1.0
2016-08-22,14.05,14.07,13.88,13.98,1018139,14.0168788260273,14.0368316784487,13.8472795804454,13.9470438425524,1020544.81083463,0.0,1.0
2016-08-23,13.99,14.1,13.96,14.07,443430,13.9570202687631,14.0667609570807,13.927090990131,14.0368316784487,444477.802606915,0.0,1.0
2016-08-24,13.64,13.91,13.64,13.91,1169564,13.6078453513887,13.8772088590775,13.6078453513887,13.8772088590775,1172327.62043199,0.0,1.0
2016-08-25,13.68,13.7,13.56,13.56,476380,13.6477510562315,13.6677039086529,13.5280339417032,13.5280339417032,477505.661786264,0.0,1.0
2016-08-26,13.82,14.03,13.74,13.83,1182761,13.7874210231813,13.9969259736059,13.7076096134957,13.797397449392,1185555.80427386,0.0,1.0
2016-08-29,13.82,13.86,13.75,13.78,471356,13.7874210231813,13.827326728024,13.7175860397064,13.7475153183385,472469.790328992,0.0,1.0
2016-08-30,13.67,13.87,13.67,13.83,969347,13.6377746300208,13.8373031542347,13.6377746300208,13.797397449392,971637.517812522,0.0,1.0
2016-08-31,13.64,13.6904,13.59,13.65,791323,13.6078453513887,13.6581265394906,13.5579632203353,13.6178217775994,793192.856126815,0.0,1.0
2016-09-01,13.77,13.77,13.5901,13.6,591026,13.7375388921278,13.7375388921278,13.5580629845974,13.567939646546,592422.564471404,0.0,1.0
2016-09-02,13.96,14.0252,13.83,13.98,472484,13.927090990131,13.9921372890247,13.797397449392,13.9470438425524,473600.4557358,0.0,1.0
2016-09-06,14.3,14.35,14.02,14.14,589982,14.2662894812946,14.3161716123481,13.9869495473952,14.1066666619235,591376.09755234,0.0,1.0
2016-09-07,14.23,14.35,14.16,14.3,312864,14.1964544978198,14.3161716123481,14.1266195143449,14.2662894812946,313603.28176896,0.0,1.0
2016-09-08,14.14,14.27,14.14,14.2,467388,14.1066666619235,14.2363602026626,14.1066666619235,14.1665252191877,468492.414146182,0.0,1.0
2016-09-09,13.8,14.12,13.77,14.1,746404,13.7674681707599,14.0867138095021,13.7375388921278,14.0667609570807,748167.714807324,0.0,1.0
2016-09-12,13.82,13.8399,13.66,13.68,552530,13.7874210231813,13.8072741113405,13.6277982038101,13.6477510562315,553835.600375253,0.0,1.0
2016-09-13,13.68,13.7999,13.6299,13.71,367496,13.6477510562315,13.7673684064978,13.5977691609159,13.6776803348636,368364.374414973,0.0,1.0
2016-09-14,13.75,13.77,13.71,13.75,313451,13.7175860397064,13.7375388921278,13.6776803348636,13.7175860397064,314191.668820198,0.0,1.0
2016-09-15,13.7,13.81,13.64,13.7,428295,13.6677039086529,13.7774445969706,13.6078453513887,13.6677039086529,429307.039369301,0.0,1.0
2016-09-16,13.62,13.6999,13.61,13.63,267077,13.5878924989673,13.6676041443908,13.5779160727567,13.597868925178,267708.089409484,0.0,1.0
2016-09-19,13.665,13.77,13.65,13.73,638354,13.6327864169155,13.7375388921278,13.6178217775994,13.697633187285,639862.398135748,0.0,1.0
2016-09-20,13.76,13.78,13.66,13.69,347371,13.7275624659171,13.7475153183385,13.6277982038101,13.6577274824422,348191.820060363,0.0,1.0
2016-09-21,14.13,14.15,13.88,13.9,560477,14.0966902357128,14.1166430881342,13.8472795804454,13.8672324328668,561801.378733321,0.0,1.0
2016-09-22,14.13,14.26,14.11,14.2,586066,14.0966902357128,14.2263837764519,14.0767373832914,14.1665252191877,587450.844242891,0.0,1.0
2016-09-23,14.05,14.13,13.98,14.1,360504,14.0168788260273,14.0966902357128,13.9470438425524,14.0667609570807,361355.852673484,0.0,1.0
2016-09-26,14.0,14.09,14.0,14.08,384971,13.9669966949738,14.05678453087,13.9669966949738,14.0468081046593,385880.666953942,0.0,1.0
2016-09-27,13.82,13.96,13.781,13.96,400839,13.7874210231813,13.927090990131,13.7485129609595,13.927090990131,401786.162233392,0.0,1.0
2016-09-28,13.83,13.8385,13.645,13.81,450956,13.797397449392,13.805877411671,13.6128335644941,13.7774445969706,452021.586163326,0.0,1.0
2016-09-29,13.83,13.84,13.7,13.81,634261,13.797397449392,13.8073738756027,13.6677039086529,13.7774445969706,635759.726584273,0.0,1.0
2016-09-30,13.83,14.03,13.79,13.94,640359,13.797397449392,13.9969259736059,13.7574917445492,13.9071381377096,641872.135849088,0.0,1.0
2016-10-03,13.78,13.88,13.745,13.83,847290,13.7475153183385,13.8472795804454,13.712597826601,13.797397449392,849292.103310135,0.0,1.0
2016-10-04,13.34,13.6,13.215,13.58,2415220,13.3085525650679,13.567939646546,13.1838472374342,13.5479867941246,2420927.0424019,0.0,1.0
2016-10-05,13.17,13.39,13.11,13.34,969897,13.1389533194861,13.3584346961214,13.0790947622219,13.3085525650679,972188.81743463,0.0,1.0
2016-10-06,13.0,13.04,12.9,13.04,1026743,12.9693540739042,13.009259778747,12.8695898117973,13.009259778747,1029169.14165039,0.0,1.0
2016-10-07,13.1,13.13,12.8238,13.08,634165,13.0691183360112,13.0990476146433,12.7935694440718,13.0491654835898,635663.499741141,0.0,1.0
2016-10-10,13.2,13.2,13.12,13.18,520514,13.1688825981181,13.1688825981181,13.0890711884326,13.1489297456967,521743.948190553,0.0,1.0
2016-10-11,13.06,13.17,13.03,13.09,337976,13.0292126311684,13.1389533194861,12.9992833525363,13.0591419098005,338774.620151715,0.0,1.0
2016-10-12,13.07,13.08,12.96,13.06,577026,13.0391890573791,13.0491654835898,12.9294483690614,13.0292126311684,578389.483181242,0.0,1.0
2016-10-13,13.15,13.15,13.02,13.04,495684,13.1190004670647,13.1190004670647,12.9893069263256,13.009259778747,496855.276159497,0.0,1.0
2016-10-14,13.06,13.14,13.01,13.12,378832,13.0292126311684,13.109024040854,12.9793305001149,13.0890711884326,379727.160808207,0.0,1.0
2016-10-17,13.08,13.15,13.0336,13.06,437613,13.0491654835898,13.1190004670647,13.0028748659722,13.0292126311684,438647.057330853,0.0,1.0
2016-10-18,13.19,13.25,13.11,13.11,649595,13.1589061719074,13.2187647291716,13.0790947622219,13.0790947622219,651129.960048802,0.0,1.0
2016-10-19,13.26,13.32,13.2334,13.26,486841,13.2287411553823,13.2885997126465,13.2022038616619,13.2287411553823,487991.380598862,0.0,1.0
2016-10-20,13.24,13.33,13.19,13.27,876935,13.2087883029609,13.2985761388572,13.1589061719074,13.238717581593,879007.152942057,0.0,1.0
2016-10-21,13.24,13.31,13.18,13.21,805935,13.2087883029609,13.2786232864358,13.1489297456967,13.1788590243288,807839.383541946,0.0,1.0
2016-10-24,13.32,13.38,13.21,13.32,386929,13.2885997126465,13.3484582699107,13.1788590243288,13.2885997126465,387843.293608667,0.0,1.0
2016-10-25,13.4,13.44,13.33,13.37,668163,13.368411122332,13.4083168271748,13.2985761388572,13.3384818437,669741.835291355,0.0,1.0
2016-10-26,13.36,13.43,13.29,13.37,529798,13.3285054174893,13.3983404009641,13.2586704340144,13.3384818437,531049.885811826,0.0,1.0
2016-10-27,13.3,13.4,13.28,13.36,421800,13.2786232864358,13.3784625592661,13.2586554318697,13.338526850134,422479.038601132,0.01,1.0
2016-10-28,13.42,13.47,13.29,13.4,528805,13.3984304138322,13.4483500502474,13.2686393591528,13.3784625592661,529656.301582437,0.0,1.0
2016-10-31,13.51,13.52,13.368,13.42,414017,13.4882857593795,13.4982696866625,13.3465139919604,13.3984304138322,414683.509067153,0.0,1.0
2016-11-01,13.65,13.7,13.58,13.64,594289,13.628060741342,13.6779803777572,13.5581732503608,13.618076814059,595245.721600825,0.0,1.0
2016-11-02,13.74,13.89,13.71,13.71,1257464,13.7179160868893,13.8676749961348,13.6879643050402,13.6879643050402,1259488.33996096,0.0,1.0
2016-11-03,13.83,13.85,13.59,13.6,877345,13.8077714324366,13.8277392870027,13.5681571776438,13.5781411049268,878757.401900215,0.0,1.0
2016-11-04,13.96,13.96,13.85,13.87,944948,13.9375624871161,13.9375624871161,13.8277392870027,13.8477071415687,946469.233210198,0.0,1.0
2016-11-07,13.63,13.85,13.53,13.84,950042,13.6080928867759,13.8277392870027,13.5082536139456,13.8177553597196,951571.433832854,0.0,1.0
2016-11-08,13.6,13.77,13.53,13.68,702817,13.5781411049268,13.7478678687384,13.5082536139456,13.6580125231911,703948.436397659,0.0,1.0
2016-11-09,13.6,13.99,13.55,13.88,909675,13.5781411049268,13.9675142689652,13.5282214685116,13.8576910688518,911139.448647429,0.0,1.0
2016-11-10,13.3,13.68,13.27,13.68,1425777,13.2786232864358,13.6580125231911,13.2486715045867,13.6580125231911,1428072.30018873,0.0,1.0
2016-11-11,12.62,13.27,12.51,13.23,3241152,12.5997162311894,13.2486715045867,12.4898930310761,13.2087357954545,3246369.79829337,0.0,1.0
2016-11-14,12.08,12.5,12.0437,12.33,4609896,12.0605841579056,12.479909103793,12.0243425018682,12.3101823399814,4617317.2833836,0.0,1.0
2016-11-15,12.2,12.26,12.05,12.05,2221271,12.180391285302,12.2402948490002,12.0306323760565,12.0306323760565,2224846.9335054,0.0,1.0
2016-11-16,12.29,12.33,12.17,12.21,764178,12.2702466308493,12.3101823399814,12.1504395034529,12.190375212585,765408.218966658,0.0,1.0
2016-11-17,12.19,12.39,12.14,12.39,783522,12.170407358019,12.3700859036797,12.1204877216038,12.3700859036797,784783.360082588,0.0,1.0
2016-11-18,12.06,12.1792,12.04,12.12,957878,12.0406163033395,12.1596247165533,12.0206484487734,12.1005198670377,959420.04868937,0.0,1.0
2016-11-21,12.02,12.185,12.02,12.08,1380546,12.0006805942074,12.1654153943774,12.0006805942074,12.0605841579056,1382768.48464826,0.0,1.0
2016-11-22,11.99,12.11,11.91,12.1,1554851,11.9707288123583,12.0905359397547,11.890857394094,12.0805520124717,1557354.09115222,0.0,1.0
2016-11-23,11.73,11.75,11.62,11.75,2217675,11.7111467029994,11.7311145575655,11.601323502886,11.7311145575655,2221245.14445179,0.0,1.0
2016-11-25,11.73,11.82,11.7,11.75,600999,11.7111467029994,11.8010020485467,11.6811949211503,11.7311145575655,601966.523755907,0.0,1.0
2016-11-28,11.86,11.91,11.73,11.73,1078528,11.8409377576788,11.890857394094,11.7111467029994,11.7111467029994,1080264.27819915,0.0,1.0
2016-11-29,11.92,11.97,11.78,11.81,1070733,11.900841321377,11.9507609577922,11.7610663394146,11.7910181212637,1072456.72934686,0.0,1.0
2016-11-30,11.72,11.89,11.67,11.85,1400161,11.7011627757163,11.8708895395279,11.6512431393012,11.8309538303958,1402415.06203604,0.0,1.0
2016-12-01,11.7,11.87,11.58,11.68,1878186,11.6811949211503,11.8509216849619,11.5613877937539,11.6612270665842,1881209.61496943,0.0,1.0
2016-12-02,11.94,11.96,11.76,11.76,955269,11.9208091759431,11.9407770305092,11.7410984848485,11.7410984848485,956806.848566774,0.0,1.0
2016-12-05,11.89,11.925,11.75,11.87,1052429,11.8708895395279,11.9058332850186,11.7311145575655,11.8509216849619,1054123.26248448,0.0,1.0
2016-12-06,11.93,11.96,11.8401,11.85,693880,11.9108252486601,11.9407770305092,11.8210697423856,11.8309538303958,694997.049086185,0.0,1.0
2016-12-07,12.07,12.1499,12.0,12.0,782954,12.0506002306226,12.130371809614,11.9807127396413,11.9807127396413,784214.445682574,0.0,1.0
2016-12-08,11.96,12.09,11.93,12.03,486736,11.9407770305092,12.0705680851886,11.9108252486601,12.0106645214904,487519.576416691,0.0,1.0
2016-12-09,11.76,11.9376,11.73,11.87,1319672,11.7410984848485,11.9184130333952,11.7111467029994,11.8509216849619,1321796.48608068,0.0,1.0
2016-12-12,11.89,11.9639,11.8,11.82,860180,11.8708895395279,11.9446707621496,11.7810341939806,11.8010020485467,861564.768667433,0.0,1.0
2016-12-13,11.87,11.94,11.78,11.92,740994,11.8509216849619,11.9208091759431,11.7610663394146,11.900841321377,742186.895991481,0.0,1.0
2016-12-14,11.66,12.01,11.63,11.95,938374,11.6412592120181,11.9906966669243,11.611307430169,11.9307931032261,939884.649995971,0.0,1.0
2016-12-15,11.31,11.5,11.24,11.44,2518203,11.2918217571119,11.4815163754896,11.2219342661307,11.4216128117914,2522256.95221074,0.0,1.0
2016-12-16,11.44,11.53,11.31,11.36,1442178,11.4216128117914,11.5114681573387,11.2918217571119,11.3417413935271,1444499.7034891,0.0,1.0
2016-12-19,11.44,11.52,11.3713,11.44,1041457,11.4216128117914,11.5014842300557,11.3530232313569,11.4216128117914,1043133.59910958,0.0,1.0
2016-12-20,11.37,11.411,11.22,11.25,1336347,11.3517253208101,11.3926594226706,11.2019664115646,11.2319181934137,1338498.33048248,0.0,1.0
2016-12-21,11.34,11.4261,11.32,11.38,1210245,11.321773538961,11.407735152868,11.301805684395,11.3617092480932,1212193.32402046,0.0,1.0
2016-12-22,11.35,11.415,11.29,11.3,1107955,11.3317574662441,11.3966529935838,11.2718539025459,11.2818378298289,1109738.65152517,0.0,1.0
2016-12-23,11.33,11.35,11.27,11.34,706149,11.311789611678,11.3317574662441,11.2518860479798,11.321773538961,707285.800448438,0.0,1.0
2016-12-27,11.45,11.45,11.36,11.37,846633,11.4315967390744,11.4315967390744,11.3417413935271,11.3517253208101,847995.959905152,0.0,1.0
2016-12-28,11.43,11.46,11.35,11.39,981181,11.4116288845083,11.4415806663575,11.3317574662441,11.3716931753762,982760.563237789,0.0,1.0
2016-12-29,11.57,11.62,11.44,11.52,1866108,11.5514038664708,11.601323502886,11.4216128117914,11.5014842300557,1869112.17109029,0.0,1.0
2016-12-30,11.29,11.66,11.29,11.57,2116063,11.2718539025459,11.6412592120181,11.2718539025459,11.5514038664708,2119469.56344103,0.0,1.0
2017-01-03,11.61,11.68,11.35,11.35,1054613,11.591339575603,11.6612270665842,11.3317574662441,11.3317574662441,1056310.77841692,0.0,1.0
2017-01-04,11.67,11.7,11.6,11.66,903760,11.6512431393012,11.6811949211503,11.5813556483199,11.6412592120181,905214.92633039,0.0,1.0
2017-01-05,11.9,11.915,11.78,11.81,787693,11.880873466811,11.8958493577355,11.7610663394146,11.7910181212637,788961.074805218,0.0,1.0
2017-01-06,11.83,11.89,11.74,11.82,454501,11.8109859758297,11.8708895395279,11.7211306302824,11.8010020485467,455232.682606102,0.0,1.0
2017-01-09,11.88,11.9361,11.83,11.86,451289,11.8609056122449,11.9169154443027,11.8109859758297,11.8409377576788,452015.511738422,0.0,1.0
2017-01-10,11.96,12.04,11.9292,11.94,766870,11.9407770305092,12.0206484487734,11.9100265344774,11.9208091759431,768104.552707562,0.0,1.0
2017-01-11,12.07,12.11,11.85,11.99,735339,12.0506002306226,12.0905359397547,11.8309538303958,11.9707288123583,736522.79223783,0.0,1.0
2017-01-12,12.12,12.25,12.095,12.21,873716,12.1005198670377,12.2303109217172,12.0755600488301,12.190375212585,875122.559721261,0.0,1.0
2017-01-13,12.17,12.21,11.98,12.1,478562,12.1504395034529,12.190375212585,11.9607448850752,12.0805520124717,479332.417427774,0.0,1.0
2017-01-17,12.38,12.42,12.29,12.38,864115,12.3601019763966,12.4000376855288,12.2702466308493,12.3601019763966,865506.103463296,0.0,1.0
2017-01-18,12.31,12.44,12.26,12.39,527339,12.2902144854154,12.4200055400948,12.2402948490002,12.3700859036797,528187.941528881,0.0,1.0
2017-01-19,12.28,12.32,12.145,12.22,541945,12.2602627035663,12.3001984126984,12.1254796852453,12.2003591398681,542817.45513203,0.0,1.0
2017-01-20,12.28,12.37,12.2,12.25,492907,12.2602627035663,12.3501180491136,12.180391285302,12.2303109217172,493700.510857676,0.0,1.0
2017-01-23,12.31,12.35,12.28,12.31,820029,12.2902144854154,12.3301501945475,12.2602627035663,12.2902144854154,821349.131211587,0.0,1.0
2017-01-24,12.22,12.3199,12.11,12.26,1404489,12.2003591398681,12.3000985734256,12.0905359397547,12.2402948490002,1406750.02950655,0.0,1.0
2017-01-25,12.09,12.1,12.0156,12.08,687454,12.0705680851886,12.0805520124717,11.9962876662028,12.0605841579056,688560.704131113,0.0,1.0
2017-01-26,12.02,12.03,11.9,11.93,799328,12.0006805942074,12.0106645214904,11.880873466811,11.9108252486601,800614.80551675,0.0,1.0
2017-01-27,12.12,12.13,11.94,11.95,1208766,12.1005198670377,12.1105037943208,11.9208091759431,11.9307931032261,1210711.94303873,0.0,1.0
2017-01-30,12.16,12.23,12.11,12.13,887971,12.1404555761699,12.2103430671511,12.0905359397547,12.1105037943208,889400.508263833,0.0,1.0
2017-01-31,12.3,12.39,12.27,12.37,2199388,12.2802305581323,12.3700859036797,12.2502787762832,12.3501180491136,2202928.70495702,0.0,1.0
2017-02-01,12.24,12.285,12.155,12.23,718919,12.2203269944341,12.2652546672078,12.1354636125283,12.2103430671511,720076.358350139,0.0,1.0
2017-02-02,12.29,12.38,12.26,12.35,782274,12.2702466308493,12.3601019763966,12.2402948490002,12.3301501945475,783533.350978337,0.0,1.0
2017-02-03,12.28,12.35,12.24,12.32,912795,12.2602627035663,12.3301501945475,12.2203269944341,12.3001984126984,914264.47140806,0.0,1.0
2017-02-06,12.34,12.38,12.32,12.34,3290738,12.3201662672645,12.3601019763966,12.3001984126984,12.3201662672645,3296035.62477053,0.0,1.0
2017-02-07,12.34,12.385,12.27,12.27,725391,12.3201662672645,12.3650939400381,12.2502787762832,12.2502787762832,726558.777358733,0.0,1.0
2017-02-08,12.44,12.475,12.385,12.4,589198,12.4200055400948,12.4549492855854,12.3650939400381,12.3800698309627,590146.525807754,0.0,1.0
2017-02-09,12.33,12.48,12.32,12.45,608577,12.3101823399814,12.459941249227,12.3001984126984,12.4299894673779,609556.723268759,0.0,1.0
2017-02-10,12.48,12.5272,12.3,12.34,879274,12.459941249227,12.5070653860029,12.2802305581323,12.3201662672645,880689.507318566,0.0,1.0
2017-02-13,12.47,12.47,12.35,12.46,874688,12.4499573219439,12.4499573219439,12.3301501945475,12.4399733946609,876096.124504382,0.0,1.0
2017-02-14,12.39,12.56,12.33,12.54,1645044,12.3700859036797,12.5398126674912,12.3101823399814,12.5198448129252,1647692.28918103,0.0,1.0
2017-02-15,12.45,12.46,12.3032,12.33,499428,12.4299894673779,12.4399733946609,12.2834254148629,12.3101823399814,500232.008749373,0.0,1.0
2017-02-16,12.55,12.56,12.47,12.47,528127,12.5298287402082,12.5398126674912,12.4499573219439,12.4499573219439,528977.210097914,0.0,1.0
2017-02-17,12.51,12.58,12.51,12.56,526411,12.4898930310761,12.5597805220573,12.4898930310761,12.5398126674912,527258.447579564,0.0,1.0
2017-02-21,12.495,12.54,12.4,12.45,487729,12.4749171401515,12.5198448129252,12.3800698309627,12.4299894673779,488514.175006856,0.0,1.0
2017-02-22,12.53,12.54,12.44,12.5,565011,12.5098608856421,12.5198448129252,12.4200055400948,12.479909103793,565920.588143824,0.0,1.0
2017-02-23,12.66,12.67,12.6,12.6,827972,12.6396519403216,12.6496358676046,12.5797483766234,12.5797483766234,829304.918323035,0.0,1.0
2017-02-24,12.75,12.75,12.69,12.71,1138752,12.7295072858689,12.7295072858689,12.6696037221707,12.6895715767368,1140585.23035827,0.0,1.0
2017-02-27,12.62,12.8499,12.61,12.75,914233,12.5997162311894,12.8292467194264,12.5897323039064,12.7295072858689,915704.786385563,0.0,1.0
2017-02-28,12.64,12.76,12.62,12.69,886838,12.6196840857555,12.7394912131519,12.5997162311894,12.6696037221707,888265.684293389,0.0,1.0
2017-03-01,12.7,12.71,12.55,12.55,743448,12.6795876494537,12.6895715767368,12.5298287402082,12.5298287402082,744644.846585906,0.0,1.0
2017-03-02,12.41,12.64,12.31,12.64,1279202,12.3900537582457,12.6196840857555,12.2902144854154,12.6196840857555,1281261.33507977,0.0,1.0
2017-03-03,12.49,12.52,12.3201,12.37,761432,12.46992517651,12.4998769583591,12.3002982519712,12.3501180491136,762657.798293356,0.0,1.0
2017-03-06,12.4,12.49,12.3601,12.49,606110,12.3800698309627,12.46992517651,12.3402339611034,12.46992517651,607085.751746164,0.0,1.0
2017-03-07,12.2,12.32,12.2,12.31,565518,12.180391285302,12.3001984126984,12.180391285302,12.2902144854154,566428.404342426,0.0,1.0
2017-03-08,12.6,12.68,12.27,12.35,3410836,12.5797483766234,12.6596197948877,12.2502787762832,12.3301501945475,3416326.96563805,0.0,1.0
2017-03-09,12.43,12.55,12.35,12.55,1159770,12.4100216128118,12.5298287402082,12.3301501945475,12.5298287402082,1161637.06637846,0.0,1.0
2017-03-10,12.48,12.49,12.36,12.45,818269,12.459941249227,12.46992517651,12.3401341218306,12.4299894673779,819586.297859433,0.0,1.0
2017-03-13,12.45,12.49,12.37,12.44,603364,12.4299894673779,12.46992517651,12.3501180491136,12.4200055400948,604335.331072861,0.0,1.0
2017-03-14,12.27,12.47,12.21,12.45,947715,12.2502787762832,12.4499573219439,12.190375212585,12.4299894673779,949240.687690549,0.0,1.0
2017-03-15,12.52,12.54,12.2,12.2,723725,12.4998769583591,12.5198448129252,12.180391285302,12.180391285302,724890.095333344,0.0,1.0
2017-03-16,12.53,12.715,12.53,12.67,921696,12.5098608856421,12.6945635403783,12.5098608856421,12.6496358676046,923179.800764605,0.0,1.0
2017-03-17,12.59,12.65,12.56,12.6,467067,12.5697644493403,12.6296680130386,12.5398126674912,12.5797483766234,467818.912096529,0.0,1.0
2017-03-20,12.66,12.7,12.58,12.6,353787,12.6396519403216,12.6795876494537,12.5597805220573,12.5797483766234,354356.547248882,0.0,1.0
2017-03-21,12.78,12.8071,12.69,12.69,559837,12.759459067718,12.786515510655,12.6696037221707,12.6696037221707,560738.258732437,0.0,1.0
2017-03-22,12.78,12.86,12.78,12.84,573551,12.759459067718,12.8393304859823,12.759459067718,12.8193626314162,574474.3363412,0.0,1.0
2017-03-23,12.83,12.88,12.7779,12.78,526941,12.8093787041332,12.8592983405483,12.7573624429886,12.759459067718,527789.300804928,0.0,1.0
2017-03-24,12.89,12.9,12.79,12.86,301966,12.8692822678314,12.8792661951144,12.769442995001,12.8393304859823,302452.122736437,0.0,1.0
2017-03-27,13.02,13.0575,12.955,13.02,403072,12.9990733225108,13.0365130498222,12.9341777951711,12.9990733225108,403720.889158454,0.0,1.0
2017-03-28,12.89,13.0499,12.87,13.04,655096,12.8692822678314,13.0289252650871,12.8493144132653,13.0190411770769,656150.61230784,0.0,1.0
2017-03-29,12.89,12.94,12.86,12.86,412347,12.8692822678314,12.9192019042465,12.8393304859823,12.8393304859823,413010.820602325,0.0,1.0
2017-03-30,12.8,12.96,12.78,12.87,732351,12.7794269222841,12.9391697588126,12.759459067718,12.8493144132653,733529.981978608,0.0,1.0
2017-03-31,12.86,13.01,12.78,12.78,329044,12.8393304859823,12.9890893952278,12.759459067718,12.759459067718,329573.71450325,0.0,1.0
2017-04-03,12.89,12.91,12.84,12.86,368024,12.8692822678314,12.8892501223974,12.8193626314162,12.8393304859823,368616.466813994,0.0,1.0
2017-04-04,12.95,13.06,12.9,12.95,278719,12.9291858315296,13.039009031643,12.8792661951144,12.9291858315296,279167.698340135,0.0,1.0
2017-04-05,12.92,12.93,12.78,12.86,513088,12.8992340496805,12.9092179769635,12.759459067718,12.8393304859823,513913.999425741,0.0,1.0
2017-04-06,12.92,12.94,12.865,12.9,406185,12.8992340496805,12.9192019042465,12.8443224496238,12.8792661951144,406838.900650073,0.0,1.0
2017-04-07,12.8,13.02,12.782,13.0,663850,12.7794269222841,12.9990733225108,12.7614558531746,12.9791054679448,664918.705015081,0.0,1.0
2017-04-10,12.78,12.82,12.73,12.81,871916,12.759459067718,12.7993947768501,12.7095394313028,12.7894108495671,873319.661974739,0.0,1.0
2017-04-11,13.0,13.0399,12.86,12.87,627612,12.9791054679448,13.0189413378041,12.8393304859823,12.8493144132653,628622.3669382,0.0,1.0
2017-04-12,13.1,13.12,12.98,13.02,690173,13.0789447407751,13.0989125953412,12.9591376133787,12.9990733225108,691284.081338216,0.0,1.0
2017-04-13,13.21,13.23,13.125,13.16,877401,13.1887679408885,13.2087357954545,13.1039045589827,13.1388483044733,878813.492052327,0.0,1.0
2017-04-17,13.1,13.23,13.075,13.23,678515,13.0789447407751,13.2087357954545,13.0539849225675,13.2087357954545,679607.313599922,0.0,1.0
2017-04-18,13.24,13.27,13.03,13.08,1124961,13.2187197227376,13.2486715045867,13.0090572497939,13.058976886209,1126772.02879035,0.0,1.0
2017-04-19,13.08,13.205,13.04,13.15,470801,13.058976886209,13.183775977247,13.0190411770769,13.1288643771903,471558.923310697,0.0,1.0
2017-04-20,13.05,13.27,13.0,13.03,488069,13.0290251043599,13.2486715045867,12.9791054679448,13.0090572497939,488854.722358977,0.0,1.0
2017-04-21,13.1,13.14,12.98,13.1,467165,13.0789447407751,13.1188804499072,12.9591376133787,13.0789447407751,467917.069862726,0.0,1.0
2017-04-24,12.97,13.01,12.91,12.99,779064,12.9491536860957,12.9890893952278,12.8892501223974,12.9691215406617,780318.183330373,0.0,1.0
2017-04-25,12.76,12.85,12.6801,12.85,1093103,12.7394912131519,12.8293465586992,12.6597196341605,12.8293465586992,1094862.74189667,0.0,1.0
2017-04-26,12.7,12.73,12.59,12.71,869180,12.6795876494537,12.7095394313028,12.5697644493403,12.6895715767368,870579.257400031,0.0,1.0
2017-04-27,12.53,12.65,12.53,12.61,962902,12.5098608856421,12.6296680130386,12.5098608856421,12.5897323039064,964452.136621879,0.0,1.0
2017-04-28,12.58,12.58,12.4874,12.49,558976,12.5597805220573,12.5597805220573,12.4673293554164,12.46992517651,559875.872643686,0.0,1.0
2017-05-01,12.42,12.54,12.33,12.53,578025,12.4000376855288,12.5198448129252,12.3101823399814,12.5098608856421,578955.538851159,0.0,1.0
2017-05-02,12.43,12.43,12.34,12.35,526678,12.4100216128118,12.4100216128118,12.3201662672645,12.3301501945475,527525.877411966,0.0,1.0
2017-05-03,12.22,12.4,12.21,12.33,748818,12.2003591398681,12.3800698309627,12.190375212585,12.3101823399814,750023.491529687,0.0,1.0
2017-05-04,12.16,12.1943,12.09,12.13,831607,12.1404555761699,12.1747004467507,12.0705680851886,12.1105037943208,832945.770161145,0.0,1.0
2017-05-05,12.18,12.2,12.1,12.17,795365,12.1604234307359,12.180391285302,12.0805520124717,12.1504395034529,796645.425644833,0.0,1.0
2017-05-08,12.1,12.21,12.1,12.21,476312,12.0805520124717,12.190375212585,12.0805520124717,12.190375212585,477078.795244623,0.0,1.0
2017-05-09,12.04,12.06,12.0,12.04,717477,12.0206484487734,12.0406163033395,11.9807127396413,12.0206484487734,718632.036933205,0.0,1.0
2017-05-10,12.06,12.1,12.03,12.09,586827,12.0406163033395,12.0805520124717,12.0106645214904,12.0705680851886,587771.708831643,0.0,1.0
2017-05-11,12.13,12.18,12.04,12.08,775411,12.1105037943208,12.1604234307359,12.0206484487734,12.0605841579056,776659.302514797,0.0,1.0
2017-05-12,12.2,12.23,12.15,12.17,394085,12.180391285302,12.2103430671511,12.1304716488868,12.1504395034529,394719.421354024,0.0,1.0
2017-05-15,12.31,12.39,12.29,12.39,421954,12.2902144854154,12.3700859036797,12.2702466308493,12.3700859036797,422633.286519445,0.0,1.0
2017-05-16,12.41,12.43,12.328,12.34,451695,12.3900537582457,12.4100216128118,12.3081855545248,12.3201662672645,452422.165341249,0.0,1.0
2017-05-17,12.68,12.71,12.51,12.52,933214,12.6596197948877,12.6895715767368,12.4898930310761,12.4998769583591,934716.343122607,0.0,1.0
2017-05-18,12.52,12.66,12.48,12.66,590784,12.4998769583591,12.6396519403216,12.459941249227,12.6396519403216,591735.079044408,0.0,1.0
2017-05-19,12.59,12.641,12.5409,12.62,463225,12.5697644493403,12.6206824784838,12.5207433663806,12.5997162311894,463970.727017568,0.0,1.0
2017-05-22,12.71,12.75,12.64,12.64,383862,12.6895715767368,12.7295072858689,12.6196840857555,12.6196840857555,384479.963763649,0.0,1.0
2017-05-23,12.56,12.765,12.54,12.73,670850,12.5398126674912,12.7444831767934,12.5198448129252,12.7095394313028,671929.974029328,0.0,1.0
2017-05-24,12.58,12.62,12.5112,12.53,634663,12.5597805220573,12.5997162311894,12.49109110235,12.5098608856421,635684.718055265,0.0,1.0
2017-05-25,12.55,12.61,12.54,12.56,275621,12.5298287402082,12.5897323039064,12.5198448129252,12.5398126674912,276064.710996403,0.0,1.0
2017-05-26,12.68,12.72,12.62,12.66,399670,12.6596197948877,12.6995555040198,12.5997162311894,12.6396519403216,400313.412417529,0.0,1.0
2017-05-30,12.64,12.68,12.63,12.63,506123,12.6196840857555,12.6596197948877,12.6097001584725,12.6097001584725,506937.78675657,0.0,1.0
2017-05-31,12.61,12.71,12.61,12.64,460485,12.5897323039064,12.6895715767368,12.5897323039064,12.6196840857555,461226.31600342,0.0,1.0
2017-06-01,12.63,12.64,12.56,12.57,343241,12.6097001584725,12.6196840857555,12.5398126674912,12.5497965947743,343793.569673995,0.0,1.0
2017-06-02,12.72,12.76,12.66,12.68,360147,12.6995555040198,12.7394912131519,12.6396519403216,12.6596197948877,360726.785953253,0.0,1.0
2017-06-05,12.73,12.81,12.73,12.75,450422,12.7095394313028,12.7894108495671,12.7095394313028,12.7295072858689,451147.115990516,0.0,1.0
2017-06-06,13.0,13.02,12.84,12.87,962711,12.9791054679448,12.9990733225108,12.8193626314162,12.8493144132653,964260.82913877,0.0,1.0
2017-06-07,12.84,12.98,12.83,12.97,356292,12.8193626314162,12.9591376133787,12.8093787041332,12.9491536860957,356865.579946123,0.0,1.0
2017-06-08,12.76,12.86,12.72,12.83,376234,12.7394912131519,12.8393304859823,12.6995555040198,12.8093787041332,376839.683757844,0.0,1.0
2017-06-09,12.59,12.68,12.585,12.68,390808,12.5697644493403,12.6596197948877,12.5647724856988,12.6596197948877,391437.1458455,0.0,1.0
2017-06-12,12.5,12.57,12.49,12.53,442108,12.479909103793,12.5497965947743,12.46992517651,12.5098608856421,442819.731621313,0.0,1.0
2017-06-13,12.5,12.5,12.41,12.44,738971,12.479909103793,12.479909103793,12.3900537582457,12.4200055400948,740160.639246368,0.0,1.0
2017-06-14,12.48,12.71,12.48,12.71,1000930,12.459941249227,12.6895715767368,12.459941249227,12.6895715767368,1002541.35634668,0.0,1.0
2017-06-15,12.51,12.51,12.39,12.39,283690,12.4898930310761,12.4898930310761,12.3700859036797,12.3700859036797,284146.700950106,0.0,1.0
2017-06-16,12.49,12.5041,12.45,12.5,506021,12.46992517651,12.4840025139791,12.4299894673779,12.479909103793,506835.622550933,0.0,1.0
2017-06-19,12.38,12.43,12.31,12.42,320366,12.3601019763966,12.4100216128118,12.2902144854154,12.4000376855288,320881.744145307,0.0,1.0
2017-06-20,12.31,12.33,12.28,12.33,412995,12.2902144854154,12.3101823399814,12.2602627035663,12.3101823399814,413659.863791073,0.0,1.0
2017-06-21,12.28,12.33,12.25,12.25,447918,12.2602627035663,12.3101823399814,12.2303109217172,12.2303109217172,448639.084903133,0.0,1.0
2017-06-22,12.3,12.39,12.3,12.36,419574,12.2802305581323,12.3700859036797,12.2802305581323,12.3401341218306,420249.455054604,0.0,1.0
2017-06-23,12.34,12.46,12.34,12.36,506883,12.3201662672645,12.4399733946609,12.3201662672645,12.3401341218306,507699.010249543,0.0,1.0
2017-06-26,12.32,12.32,12.27,12.28,456325,12.3001984126984,12.3001984126984,12.2502787762832,12.2602627035663,457059.618989241,0.0,1.0
2017-06-27,12.36,12.39,12.29,12.34,385340,12.3401341218306,12.3700859036797,12.2702466308493,12.3201662672645,385960.343135514,0.0,1.0
2017-06-28,12.35,12.43,12.33,12.43,355054,12.3301501945475,12.4100216128118,12.3101823399814,12.4100216128118,355625.586940461,0.0,1.0
2017-06-29,12.32,12.36,12.25,12.33,453829,12.3001984126984,12.3401341218306,12.2303109217172,12.3101823399814,454559.600780734,0.0,1.0
2017-06-30,12.33,12.38,12.29,12.33,287925,12.3101823399814,12.3601019763966,12.2702466308493,12.3101823399814,288388.518703726,0.0,1.0
2017-07-03,12.12,12.18,12.07,12.17,309271,12.1005198670377,12.1604234307359,12.0506002306226,12.1504395034529,309768.882757731,0.0,1.0
2017-07-05,12.1,12.1,12.0239,12.07,407997,12.0805520124717,12.0805520124717,12.0045743258478,12.0506002306226,408653.817714902,0.0,1.0
2017-07-06,12.06,12.12,12.04,12.08,390966,12.0406163033395,12.1005198670377,12.0206484487734,12.0605841579056,391595.400203249,0.0,1.0
2017-07-07,11.83,12.01,11.72,12.0,1143093,11.8109859758297,11.9906966669243,11.7011627757163,11.9807127396413,1144933.21875696,0.0,1.0
2017-07-10,11.88,11.928,11.753,11.79,979565,11.8609056122449,11.9088284632035,11.7341097357504,11.7710502666976,981141.961705354,0.0,1.0
2017-07-11,11.95,11.96,11.82,11.94,553791,11.9307931032261,11.9407770305092,11.8010020485467,11.9208091759431,554682.525523851,0.0,1.0
2017-07-12,11.99,12.03,11.98,12.03,365106,11.9707288123583,12.0106645214904,11.9607448850752,12.0106645214904,365693.769244914,0.0,1.0
2017-07-13,11.94,11.98,11.9,11.98,444951,11.9208091759431,11.9607448850752,11.880873466811,11.9607448850752,445667.308450954,0.0,1.0
2017-07-14,12.09,12.11,12.05,12.07,421458,12.0705680851886,12.0905359397547,12.0306323760565,12.0506002306226,422136.488029294,0.0,1.0
2017-07-17,12.15,12.215,12.12,12.16,533047,12.1304716488868,12.1953671762266,12.1005198670377,12.1404555761699,533905.13060507,0.0,1.0
2017-07-18,12.27,12.29,12.23,12.24,410019,12.2502787762832,12.2702466308493,12.2103430671511,12.2203269944341,410679.072850162,0.0,1.0
2017-07-19,12.26,12.31,12.21,12.31,401928,12.2402948490002,12.2902144854154,12.190375212585,12.2902144854154,402575.047479554,0.0,1.0
2017-07-20,12.22,12.3017,12.17,12.17,498159,12.2003591398681,12.2819278257705,12.1504395034529,12.1504395034529,498960.965838077,0.0,1.0
2017-07-21,12.3,12.34,12.28,12.33,548097,12.2802305581323,12.3201662672645,12.2602627035663,12.3101823399814,548979.358985694,0.0,1.0
2017-07-24,12.33,12.38,12.3,12.3,564102,12.3101823399814,12.3601019763966,12.2802305581323,12.2802305581323,565010.124781832,0.0,1.0
2017-07-25,12.21,12.39,12.21,12.31,420378,12.190375212585,12.3700859036797,12.190375212585,12.2902144854154,421054.749381383,0.0,1.0
2017-07-26,12.4,12.435,12.11,12.11,457880,12.3800698309627,12.4150135764533,12.0905359397547,12.0905359397547,458617.122320261,0.0,1.0
2017-07-27,12.42,12.5,12.375,12.5,402697,12.4000376855288,12.479909103793,12.3551100127551,12.479909103793,403345.28546126,0.0,1.0
2017-07-28,12.48,12.56,12.4143,12.43,740605,12.459941249227,12.5398126674912,12.3943468469774,12.4100216128118,741797.269756261,0.0,1.0
2017-07-31,12.48,12.51,12.43,12.43,523602,12.459941249227,12.4898930310761,12.4100216128118,12.4100216128118,524444.925485134,0.0,1.0
2017-08-01,12.5,12.55,12.44,12.44,380354,12.479909103793,12.5298287402082,12.4200055400948,12.4200055400948,380966.316377657,0.0,1.0
2017-08-02,12.39,12.52,12.385,12.43,631210,12.3700859036797,12.4998769583591,12.3650939400381,12.4100216128118,632226.159211522,0.0,1.0
2017-08-03,12.4,12.48,12.35,12.35,475360,12.3800698309627,12.459941249227,12.3301501945475,12.3301501945475,476125.262658687,0.0,1.0
2017-08-04,12.3,12.35,12.2399,12.33,401754,12.2802305581323,12.3301501945475,12.2202271551613,12.3101823399814,402400.767364059,0.0,1.0
2017-08-07,12.25,12.31,12.21,12.26,451348,12.2303109217172,12.2902144854154,12.190375212585,12.2402948490002,452074.606720112,0.0,1.0
2017-08-08,12.37,12.38,12.225,12.26,634042,12.3501180491136,12.3601019763966,12.2053511035096,12.2402948490002,635062.718332714,0.0,1.0
2017-08-09,12.56,12.6,12.48,12.55,627122,12.5398126674912,12.5797483766234,12.459941249227,12.5298287402082,628131.578107208,0.0,1.0
2017-08-10,12.7,12.7352,12.64,12.66,768794,12.6795876494537,12.71473107349,12.6196840857555,12.6396519403216,770031.650076623,0.0,1.0
2017-08-11,12.74,12.74,12.65,12.71,506921,12.7195233585859,12.7195233585859,12.6296680130386,12.6895715767368,507737.071424191,0.0,1.0
2017-08-14,12.61,12.705,12.6,12.7,656737,12.5897323039064,12.6845796130952,12.5797483766234,12.6795876494537,657794.254086752,0.0,1.0
2017-08-15,12.5,12.519,12.43,12.5,342394,12.479909103793,12.4988785656308,12.4100216128118,12.479909103793,342945.206123273,0.0,1.0
2017-08-16,12.65,12.71,12.43,12.43,458071,12.6296680130386,12.6895715767368,12.4100216128118,12.4100216128118,458808.429803363,0.0,1.0
2017-08-17,12.75,12.75,12.69,12.7,477340,12.7295072858689,12.7295072858689,12.6696037221707,12.6795876494537,478108.450179859,0.0,1.0
2017-08-18,12.73,12.86,12.73,12.8,506529,12.7095394313028,12.8393304859823,12.7095394313028,12.7794269222841,507344.440359396,0.0,1.0
2017-08-21,12.755,12.81,12.73,12.74,454051,12.7344992495104,12.7894108495671,12.7095394313028,12.7195233585859,454781.958169471,0.0,1.0
2017-08-22,12.69,12.77,12.6844,12.72,323942,12.6696037221707,12.749475140435,12.6640127228922,12.6995555040198,324463.501001726,0.0,1.0
2017-08-23,12.76,12.76,12.69,12.69,288204,12.7394912131519,12.7394912131519,12.6696037221707,12.6696037221707,288667.967854436,0.0,1.0
2017-08-24,12.675,12.76,12.67,12.73,286471,12.6546278312461,12.7394912131519,12.6496358676046,12.7095394313028,286932.177968481,0.0,1.0
2017-08-25,12.74,12.8,12.57,12.71,605716,12.7195233585859,12.7794269222841,12.5497965947743,12.6895715767368,606691.117461647,0.0,1.0
2017-08-28,13.1,13.1,12.81,12.84,1026093,13.0789447407751,13.0789447407751,12.7894108495671,12.8193626314162,1027744.86523317,0.0,1.0
2017-08-29,13.05,13.2,12.95,13.2,586569,13.0290251043599,13.1787840136054,12.9291858315296,13.1787840136054,587513.293487976,0.0,1.0
2017-08-30,13.05,13.05,13.0,13.01,213702,13.0290251043599,13.0290251043599,12.9791054679448,12.9890893952278,214046.030125982,0.0,1.0
2017-08-31,13.21,13.22,12.97,12.97,592840,13.1887679408885,13.1987518681715,12.9491536860957,12.9491536860957,593794.388914877,0.0,1.0
2017-09-01,13.15,13.26,13.09,13.17,808529,13.1288643771903,13.2386875773036,13.0689608134921,13.1488322317563,809830.617831044,0.0,1.0
2017-09-05,13.27,13.31,13.19,13.19,938143,13.2486715045867,13.2886072137188,13.1688000863224,13.1688000863224,939653.278118496,0.0,1.0
2017-09-06,13.26,13.32,13.1838,13.3,404922,13.2386875773036,13.2985911410019,13.1626100514069,13.2786232864358,405573.867397933,0.0,1.0
2017-09-07,13.4,13.42,13.29,13.35,437700,13.3784625592661,13.3984304138322,13.2686393591528,13.328542922851,438404.635362058,0.0,1.0
2017-09-08,13.34,13.42,13.28,13.42,374800,13.3185589955679,13.3984304138322,13.2586554318697,13.3984304138322,375403.375219784,0.0,1.0
2017-09-11,13.19,13.28,13.18,13.18,808327,13.1688000863224,13.2586554318697,13.1588161590394,13.1588161590394,809628.292639492,0.0,1.0
2017-09-12,13.37,13.38,13.2176,13.23,613792,13.348510777417,13.3584947047001,13.1963557256236,13.2087357954545,614780.118684369,0.0,1.0
2017-09-13,13.26,13.38,13.19,13.38,555799,13.2386875773036,13.3584947047001,13.1688000863224,13.3584947047001,556693.75812108,0.0,1.0
2017-09-14,13.29,13.31,13.19,13.24,307258,13.2686393591528,13.2886072137188,13.1688000863224,13.2187197227376,307752.642111205,0.0,1.0
2017-09-15,13.22,13.33,13.17,13.31,204796,13.1987518681715,13.3085750682849,13.1488322317563,13.2886072137188,205125.692720146,0.0,1.0
2017-09-18,12.91,13.15,12.85,13.15,861834,12.8892501223974,13.1288643771903,12.8293465586992,13.1288643771903,863221.431374513,0.0,1.0
2017-09-19,12.94,12.96,12.88,12.89,931111,12.9192019042465,12.9391697588126,12.8592983405483,12.8692822678314,932609.957588763,0.0,1.0
2017-09-20,12.8,12.96,12.7,12.93,876080,12.7794269222841,12.9391697588126,12.6795876494537,12.9092179769635,877490.365428352,0.0,1.0
2017-09-21,12.68,12.73,12.63,12.66,1322299,12.6596197948877,12.7095394313028,12.6097001584725,12.6396519403216,1324427.71518074,0.0,1.0
2017-09-22,12.7,12.729,12.66,12.69,540095,12.6795876494537,12.7085410385745,12.6396519403216,12.6696037221707,540964.476892553,0.0,1.0
2017-09-25,12.93,12.93,12.65,12.65,730197,12.9092179769635,12.9092179769635,12.6296680130386,12.6296680130386,731372.514341943,0.0,1.0
2017-09-26,12.81,12.82,12.73,12.82,1073403,12.7894108495671,12.7993947768501,12.7095394313028,12.7993947768501,1075131.02767087,0.0,1.0
2017-09-27,12.7,12.75,12.64,12.73,659379,12.6795876494537,12.7295072858689,12.6196840857555,12.7095394313028,660440.5073347,0.0,1.0
2017-09-28,12.7,12.71,12.63,12.65,441592,12.6795876494537,12.6895715767368,12.6097001584725,12.6296680130386,442302.900933977,0.0,1.0
2017-09-29,12.67,12.725,12.64,12.66,644575,12.6496358676046,12.7045474676613,12.6196840857555,12.6396519403216,645612.674979434,0.0,1.0
2017-10-02,13.07,13.24,13.01,13.24,3733753,13.048992958926,13.2187197227376,12.9890893952278,13.2187197227376,3739763.81653412,0.0,1.0
2017-10-03,13.05,13.1,13.04,13.07,1042064,13.0290251043599,13.0789447407751,13.0190411770769,13.048992958926,1043741.5762941,0.0,1.0
2017-10-04,13.08,13.14,13.06,13.07,888575,13.058976886209,13.1188804499072,13.039009031643,13.048992958926,890005.480618781,0.0,1.0
2017-10-05,13.04,13.131,13.04,13.13,720904,13.0190411770769,13.1098949153525,13.0190411770769,13.1088965226242,722064.553920603,0.0,1.0
2017-10-06,13.15,13.19,12.95,12.99,859983,13.1288643771903,13.1688000863224,12.9291858315296,12.9691215406617,861367.45152517,0.0,1.0
2017-10-09,13.24,13.28,13.191,13.2,539093,13.2187197227376,13.2586554318697,13.1697984790507,13.1787840136054,539960.863813656,0.0,1.0
2017-10-10,13.33,13.4,13.32,13.32,845644,13.3085750682849,13.3784625592661,13.2985911410019,13.2985911410019,847005.367754423,0.0,1.0
2017-10-11,13.43,13.44,13.305,13.37,462190,13.4084143411152,13.4183982683983,13.2836152500773,13.348510777417,462934.060813319,0.0,1.0
2017-10-12,13.44,13.48,13.36,13.36,782456,13.4183982683983,13.4583339775304,13.338526850134,13.338526850134,783715.643972705,0.0,1.0
2017-10-13,13.54,13.58,13.477,13.5,612388,13.5182375412286,13.5581732503608,13.4553387993455,13.4783018320965,613373.858442083,0.0,1.0
2017-10-16,13.43,13.57,13.38,13.53,854428,13.4084143411152,13.5481893230777,13.3584947047001,13.5082536139456,855803.508757443,0.0,1.0
2017-10-17,13.34,13.38,13.27,13.38,1108222,13.3185589955679,13.3584947047001,13.2486715045867,13.3584947047001,1110006.08135757,0.0,1.0
2017-10-18,13.25,13.31,13.22,13.29,738137,13.2287036500206,13.2886072137188,13.1987518681715,13.2686393591528,739325.296623813,0.0,1.0
2017-10-19,13.39,13.4,13.19,13.2,925255,13.3684786319831,13.3784625592661,13.1688000863224,13.1787840136054,926744.530253415,0.0,1.0
2017-10-20,13.3,13.3699,13.23,13.29,618950,13.2786232864358,13.3484109381442,13.2087357954545,13.2686393591528,619946.422338005,0.0,1.0
2017-10-23,13.32,13.339,13.15,13.17,740685,13.2985911410019,13.3175606028396,13.1288643771903,13.1488322317563,741877.398544995,0.0,1.0
2017-10-24,13.23,13.2799,13.17,13.27,581608,13.2087357954545,13.2585555925969,13.1488322317563,13.2486715045867,582544.306976596,0.0,1.0
2017-10-25,13.19,13.24,13.1633,13.2,565556,13.1688000863224,13.2187197227376,13.1421430004767,13.1787840136054,566466.465517075,0.0,1.0
2017-10-26,13.07,13.2,13.07,13.16,741417,13.048992958926,13.1787840136054,13.048992958926,13.1388483044733,742610.576961915,0.0,1.0
2017-10-27,13.18,13.19,13.05,13.05,636896,13.1588161590394,13.1688000863224,13.0290251043599,13.0290251043599,637921.312870807,0.0,1.0
2017-10-30,13.19,13.2299,13.12,13.13,452607,13.1787840136054,13.218650085034,13.108843537415,13.1188350340136,452992.19744681,0.01,1.0
2017-10-31,13.16,13.16,13.08,13.13,545131,13.1488095238095,13.1488095238095,13.0688775510204,13.1188350340136,545594.941276597,0.0,1.0
2017-11-01,13.24,13.3,13.17,13.21,812247,13.2287414965986,13.2886904761905,13.1588010204082,13.1987670068027,812938.274042556,0.0,1.0
2017-11-02,13.24,13.36,13.235,13.25,477007,13.2287414965986,13.3486394557823,13.2237457482993,13.2387329931973,477412.963404257,0.0,1.0
2017-11-03,13.13,13.29,13.1,13.29,389024,13.1188350340136,13.2786989795918,13.0888605442177,13.2786989795918,389355.084255319,0.0,1.0
2017-11-06,13.33,13.35,13.13,13.18,497207,13.3186649659864,13.3386479591837,13.1188350340136,13.1687925170068,497630.154893617,0.0,1.0
2017-11-07,13.21,13.31,13.19,13.31,496719,13.1987670068027,13.2986819727891,13.1787840136054,13.2986819727891,497141.739574469,0.0,1.0
2017-11-08,13.27,13.38,13.27,13.29,1145286,13.2587159863946,13.3686224489796,13.2587159863946,13.2786989795918,1146260.71148936,0.0,1.0
2017-11-09,13.32,13.35,13.21,13.25,773441,13.3086734693878,13.3386479591837,13.1987670068027,13.2387329931973,774099.247659572,0.0,1.0
2017-11-10,13.24,13.35,13.165,13.35,734677,13.2287414965986,13.3386479591837,13.1538052721088,13.3386479591837,735302.257021279,0.0,1.0
2017-11-13,13.29,13.31,13.2,13.22,984072,13.2786989795918,13.2986819727891,13.1887755102041,13.2087585034014,984909.508085109,0.0,1.0
2017-11-14,13.26,13.323,13.06,13.06,2389775,13.2487244897959,13.3116709183673,13.0488945578231,13.0488945578231,2391808.85106383,0.0,1.0
2017-11-15,13.23,13.37,13.23,13.28,1323864,13.21875,13.358630952381,13.21875,13.2687074829932,1324990.69276596,0.0,1.0
2017-11-16,13.25,13.3299,13.23,13.23,1138063,13.2387329931973,13.3185650510204,13.21875,13.21875,1139031.56425532,0.0,1.0
2017-11-17,13.46,13.5,13.31,13.32,957157,13.4485544217687,13.4885204081633,13.2986819727891,13.3086734693878,957971.601702128,0.0,1.0
2017-11-20,13.24,13.39,13.2,13.38,836170,13.2287414965986,13.3786139455782,13.1887755102041,13.3686224489796,836881.634042556,0.0,1.0
2017-11-21,13.25,13.32,13.25,13.26,780361,13.2387329931973,13.3086734693878,13.2387329931973,13.2487244897959,781025.137021275,0.0,1.0
2017-11-22,13.39,13.44,13.32,13.32,674146,13.3786139455782,13.4285714285714,13.3086734693878,13.3086734693878,674719.741276597,0.0,1.0
2017-11-24,13.38,13.44,13.33,13.44,351208,13.3686224489796,13.4285714285714,13.3186649659864,13.4285714285714,351506.900425532,0.0,1.0
2017-11-27,13.38,13.45,13.37,13.4,92799,13.3686224489796,13.4385629251701,13.358630952381,13.3886054421769,92877.9778723404,0.0,1.0
2017-11-28,13.33,13.38,13.28,13.37,581258,13.3186649659864,13.3686224489796,13.2687074829932,13.358630952381,581752.687659574,0.0,1.0
2017-11-29,13.17,13.26,13.14,13.22,652305,13.1588010204082,13.2487244897959,13.1288265306122,13.2087585034014,652860.153191488,0.0,1.0
2017-11-30,13.12,13.1318,13.0,13.07,1108479,13.108843537415,13.1206335034014,12.9889455782313,13.0588860544218,1109422.38638298,0.0,1.0
2017-12-01,13.13,13.23,13.02,13.06,1700169,13.1188350340136,13.21875,13.0089285714286,13.0488945578231,1701615.95234043,0.0,1.0
2017-12-04,13.08,13.08,13.02,13.06,800958,13.0688775510204,13.0688775510204,13.0089285714286,13.0488945578231,801639.666382979,0.0,1.0
2017-12-05,12.95,13.15,12.87,12.99,906403,12.9389880952381,13.1388180272109,12.859056122449,12.9789540816327,907174.40680851,0.0,1.0
2017-12-06,12.87,12.92,12.84,12.87,890348,12.859056122449,12.9090136054422,12.8290816326531,12.859056122449,891105.742978722,0.0,1.0
2017-12-07,12.69,12.76,12.65,12.7,1033383,12.6792091836735,12.7491496598639,12.6392431972789,12.6892006802721,1034262.47489361,0.0,1.0
2017-12-08,12.69,12.78,12.68,12.69,663498,12.6792091836735,12.7691326530612,12.6692176870748,12.6792091836735,664062.679148935,0.0,1.0
2017-12-11,12.69,12.74,12.645,12.66,714793,12.6792091836735,12.7291666666667,12.6342474489796,12.6492346938776,715401.334468083,0.0,1.0
2017-12-12,12.68,12.7,12.57,12.61,1065517,12.6692176870748,12.6892006802721,12.5593112244898,12.5992772108844,1066423.82297873,0.0,1.0
2017-12-13,12.84,12.88,12.63,12.63,903379,12.8290816326531,12.8690476190476,12.6192602040816,12.6192602040816,904147.833191487,0.0,1.0
2017-12-14,12.77,12.83,12.75,12.77,625720,12.7591411564626,12.8190901360544,12.7391581632653,12.7591411564626,626252.527659574,0.0,1.0
2017-12-15,12.81,12.88,12.81,12.85,900037,12.7991071428571,12.8690476190476,12.7991071428571,12.8390731292517,900802.988936173,0.0,1.0
2017-12-18,12.92,12.95,12.84,12.92,645016,12.9090136054422,12.9389880952381,12.8290816326531,12.9090136054422,645564.949787233,0.0,1.0
2017-12-19,12.91,12.935,12.86,12.91,1331258,12.8990221088435,12.9240008503401,12.8490646258503,12.8990221088435,1332390.98553192,0.0,1.0
2017-12-20,12.91,12.995,12.91,12.95,986645,12.8990221088435,12.983949829932,12.8990221088435,12.9389880952381,987484.697872343,0.0,1.0
2017-12-21,12.95,12.98,12.9,12.91,1050711,12.9389880952381,12.968962585034,12.8890306122449,12.8990221088435,1051605.22212766,0.0,1.0
2017-12-22,13.05,13.09,12.86,12.995,692941,13.0389030612245,13.078869047619,12.8490646258503,12.983949829932,693530.737021276,0.0,1.0
2017-12-26,13.12,13.1625,13.11,13.11,588969,13.108843537415,13.1513073979592,13.0988520408163,13.0988520408163,589470.250212764,0.0,1.0
2017-12-27,13.2229,13.23,13.14,13.15,848061,13.211656037415,13.21875,13.1288265306122,13.1388180272109,848782.754042551,0.0,1.0
2017-12-28,13.29,13.3319,13.26,13.27,671214,13.2786989795918,13.3205633503401,13.2487244897959,13.2587159863946,671785.245957448,0.0,1.0
2017-12-29,13.4,13.475,13.35,13.35,1051862,13.3886054421769,13.4635416666667,13.3386479591837,13.3386479591837,1052757.20170213,0.0,1.0
2018-01-02,13.55,13.58,13.45,13.47,838541,13.5384778911565,13.5684523809524,13.4385629251701,13.4585459183673,839254.651914891,0.0,1.0
2018-01-03,13.49,13.59,13.43,13.59,729623,13.4785289115646,13.578443877551,13.4185799319728,13.578443877551,730243.955744682,0.0,1.0
2018-01-04,13.57,13.59,13.5,13.5,766063,13.5584608843537,13.578443877551,13.4885204081633,13.4885204081633,766714.968510641,0.0,1.0
2018-01-05,13.52,13.59,13.5,13.54,625484,13.5085034013605,13.578443877551,13.4885204081633,13.5284863945578,626016.326808513,0.0,1.0
2018-01-08,13.52,13.54,13.44,13.52,753693,13.5085034013605,13.5284863945578,13.4285714285714,13.5085034013605,754334.440851066,0.0,1.0
2018-01-09,13.41,13.47,13.36,13.4,360358,13.3985969387755,13.4585459183673,13.3486394557823,13.3886054421769,360664.687659575,0.0,1.0
2018-01-10,13.42,13.5,13.41,13.44,900468,13.4085884353742,13.4885204081633,13.3985969387755,13.4285714285714,901234.355744677,0.0,1.0
2018-01-11,13.45,13.4867,13.41,13.43,443810,13.4385629251701,13.4752317176871,13.3985969387755,13.4185799319728,444187.710638297,0.0,1.0
2018-01-12,13.68,13.69,13.47,13.5,888806,13.6683673469388,13.6783588435374,13.4585459183673,13.4885204081633,889562.430638296,0.0,1.0
2018-01-16,13.72,13.75,13.62,13.68,270508,13.7083333333333,13.7383078231293,13.6084183673469,13.6683673469388,270738.219574469,0.0,1.0
2018-01-17,13.56,13.75,13.54,13.68,439093,13.5484693877551,13.7383078231293,13.5284863945578,13.6683673469388,439466.696170213,0.0,1.0
2018-01-18,13.45,13.6201,13.45,13.62,818252,13.4385629251701,13.6085182823129,13.4385629251701,13.6084183673469,818948.384680849,0.0,1.0
2018-01-19,13.5,13.5999,13.48,13.48,503124,13.4885204081633,13.5883354591837,13.468537414966,13.468537414966,503552.190638297,0.0,1.0
2018-01-22,13.49,13.529,13.4701,13.51,428841,13.4785289115646,13.5174957482993,13.4586458333333,13.4985119047619,429205.971063831,0.0,1.0
2018-01-23,13.56,13.57,13.42,13.46,686162,13.5484693877551,13.5584608843537,13.4085884353742,13.4485544217687,686745.967659575,0.0,1.0
2018-01-24,13.76,13.88,13.71,13.72,820926,13.7482993197279,13.8681972789116,13.6983418367347,13.7083333333333,821624.660425531,0.0,1.0
2018-01-25,13.59,13.82,13.59,13.72,995952,13.578443877551,13.8082482993197,13.578443877551,13.7083333333333,996799.618723406,0.0,1.0
2018-01-26,13.6,13.675,13.6,13.63,599382,13.5884353741497,13.6633715986395,13.5884353741497,13.6184098639456,599892.112340424,0.0,1.0
2018-01-29,13.5,13.56,13.4463,13.55,539855,13.4885204081633,13.5484693877551,13.4348660714286,13.5384778911565,540314.451063828,0.0,1.0
2018-01-30,13.38,13.5724,13.37,13.55,680611,13.3686224489796,13.5608588435374,13.358630952381,13.5384778911565,681190.243404255,0.0,1.0
2018-01-31,13.61,13.63,13.46,13.47,539856,13.5984268707483,13.6184098639456,13.4485544217687,13.4585459183673,540315.451914894,0.0,1.0
2018-02-01,13.6,13.63,13.49,13.56,485804,13.5884353741497,13.6184098639456,13.4785289115646,13.5484693877551,486217.450212764,0.0,1.0
2018-02-02,13.3,13.48,13.235,13.46,858280,13.2886904761905,13.468537414966,13.2237457482993,13.4485544217687,859010.451063828,0.0,1.0
2018-02-05,13.33,13.409,13.32,13.38,676167,13.3186649659864,13.3975977891156,13.3086734693878,13.3686224489796,676742.461276595,0.0,1.0
2018-02-06,13.2,13.33,13.17,13.31,671724,13.1887755102041,13.3186649659864,13.1588010204082,13.2986819727891,672295.679999999,0.0,1.0
2018-02-07,13.1,13.215,13.0429,13.14,1322632,13.0888605442177,13.203762755102,13.0318090986395,13.1288265306122,1323757.64425532,0.0,1.0
2018-02-08,13.09,13.16,13.06,13.12,1817714,13.078869047619,13.1488095238095,13.0488945578231,13.108843537415,1819260.9906383,0.0,1.0
2018-02-09,13.04,13.0868,12.97,13.03,2068279,13.0289115646259,13.0756717687075,12.9589710884354,13.0189200680272,2070039.2374468,0.0,1.0
2018-02-12,13.11,13.19,13.05,13.1,2312500,13.0988520408163,13.1787840136054,13.0389030612245,13.0888605442177,2314468.08510639,0.0,1.0
2018-02-13,13.12,13.16,13.1,13.12,2867164,13.108843537415,13.1488095238095,13.0888605442177,13.108843537415,2869604.13957446,0.0,1.0
2018-02-14,13.44,13.58,13.15,13.15,4507977,13.4285714285714,13.5684523809524,13.1388180272109,13.1388180272109,4511813.57617022,0.0,1.0
2018-02-15,13.55,13.58,13.44,13.45,1221689,13.5384778911565,13.5684523809524,13.4285714285714,13.4385629251701,1222728.73531915,0.0,1.0
2018-02-16,13.51,13.58,13.44,13.53,793856,13.4985119047619,13.5684523809524,13.4285714285714,13.5184948979592,794531.62212766,0.0,1.0
2018-02-20,13.3,13.48,13.25,13.44,539581,13.2886904761905,13.468537414966,13.2387329931973,13.4285714285714,540040.21787234,0.0,1.0
2018-02-21,13.24,13.42,13.201,13.31,435446,13.2287414965986,13.4085884353742,13.1897746598639,13.2986819727891,435816.592340427,0.0,1.0
2018-02-22,13.33,13.35,13.25,13.27,281480,13.3186649659864,13.3386479591837,13.2387329931973,13.2587159863946,281719.557446808,0.0,1.0
2018-02-23,13.28,13.31,13.28,13.31,140340,13.2687074829932,13.2986819727891,13.2687074829932,13.2986819727891,140459.438297872,0.0,1.0
2018-02-26,13.26,13.36,13.26,13.34,897357,13.2487244897959,13.3486394557823,13.2487244897959,13.328656462585,898120.708085108,0.0,1.0
2018-02-27,13.11,13.27,13.08,13.27,449904,13.0988520408163,13.2587159863946,13.0688775510204,13.2587159863946,450286.897021277,0.0,1.0
2018-02-28,13.15,13.17,13.09,13.09,396308,13.1388180272109,13.1588010204082,13.078869047619,13.078869047619,396645.283404255,0.0,1.0
2018-03-01,13.13,13.17,12.99,13.05,926540,13.1188350340136,13.1588010204082,12.9789540816327,13.0389030612245,927328.544680852,0.0,1.0
2018-03-02,13.24,13.28,13.16,13.22,699921,13.2287414965986,13.2687074829932,13.1488095238095,13.2087585034014,700516.677446811,0.0,1.0
2018-03-05,13.23,13.24,13.14,13.19,359692,13.21875,13.2287414965986,13.1288265306122,13.1787840136054,359998.120851064,0.0,1.0
2018-03-06,13.38,13.48,13.3501,13.38,492995,13.3686224489796,13.468537414966,13.3387478741497,13.3686224489796,493414.570212766,0.0,1.0
2018-03-07,13.28,13.36,13.26,13.35,341340,13.2687074829932,13.3486394557823,13.2487244897959,13.3386479591837,341630.502127659,0.0,1.0
2018-03-08,13.24,13.3,13.215,13.28,1432763,13.2287414965986,13.2886904761905,13.203762755102,13.2687074829932,1433982.37276596,0.0,1.0
2018-03-09,13.27,13.33,13.15,13.19,346938,13.2587159863946,13.3186649659864,13.1388180272109,13.1787840136054,347233.266382978,0.0,1.0
2018-03-12,13.28,13.29,13.16,13.18,622853,13.2687074829932,13.2786989795918,13.1488095238095,13.1687925170068,623383.087659574,0.0,1.0
2018-03-13,13.29,13.32,13.22,13.3,638528,13.2786989795918,13.3086734693878,13.2087585034014,13.2886904761905,639071.428085108,0.0,1.0
2018-03-14,13.3,13.32,13.25,13.25,392898,13.2886904761905,13.3086734693878,13.2387329931973,13.2387329931973,393232.381276595,0.0,1.0
2018-03-15,13.2,13.25,13.13,13.25,477993,13.1887755102041,13.2387329931973,13.1188350340136,13.2387329931973,478399.802553191,0.0,1.0
2018-03-16,13.15,13.18,13.125,13.17,496192,13.1388180272109,13.1687925170068,13.1138392857143,13.1588010204082,496614.291063829,0.0,1.0
2018-03-19,13.23,13.25,13.13,13.15,990506,13.21875,13.2387329931973,13.1188350340136,13.1388180272109,991348.983829787,0.0,1.0
2018-03-20,13.1,13.18,13.09,13.17,417785,13.0888605442177,13.1687925170068,13.078869047619,13.1588010204082,418140.561702127,0.0,1.0
2018-03-21,13.35,13.38,13.19,13.24,1079750,13.3386479591837,13.3686224489796,13.1787840136054,13.2287414965986,1080668.93617021,0.0,1.0
2018-03-22,13.25,13.39,13.225,13.25,535604,13.2387329931973,13.3786139455782,13.2137542517007,13.2387329931973,536059.833191489,0.0,1.0
2018-03-23,13.42,13.49,13.38,13.46,1133026,13.4085884353742,13.4785289115646,13.3686224489796,13.4485544217687,1133990.2774468,0.0,1.0
2018-03-26,13.57,13.6,13.42,13.49,1100652,13.5584608843537,13.5884353741497,13.4085884353742,13.4785289115646,1101588.72510639,0.0,1.0
2018-03-27,13.44,13.52,13.3407,13.49,2082240,13.4285714285714,13.5085034013605,13.3293558673469,13.4785289115646,2084012.11914894,0.0,1.0
2018-03-28,13.2,13.34,13.2,13.33,489018,13.1887755102041,13.328656462585,13.1887755102041,13.3186649659864,489434.185531914,0.0,1.0
2018-03-29,13.22,13.26,13.16,13.19,1015430,13.2087585034014,13.2487244897959,13.1488095238095,13.1787840136054,1016294.19574468,0.0,1.0
2018-04-02,13.47,13.48,13.325,13.36,489825,13.4585459183673,13.468537414966,13.3136692176871,13.3486394557823,490241.872340427,0.0,1.0
2018-04-03,13.31,13.39,13.31,13.36,416384,13.2986819727891,13.3786139455782,13.2986819727891,13.3486394557823,416738.369361703,0.0,1.0
2018-04-04,13.26,13.4,13.26,13.38,517153,13.2487244897959,13.3886054421769,13.2487244897959,13.3686224489796,517593.130212767,0.0,1.0
2018-04-05,13.29,13.31,13.14,13.18,550680,13.2786989795918,13.2986819727891,13.1288265306122,13.1687925170068,551148.663829789,0.0,1.0
2018-04-06,13.33,13.4,13.305,13.37,585907,13.3186649659864,13.3886054421769,13.2936862244898,13.358630952381,586405.644255319,0.0,1.0
2018-04-09,13.41,13.43,13.33,13.34,344825,13.3985969387755,13.4185799319728,13.3186649659864,13.328656462585,345118.468085107,0.0,1.0
2018-04-10,13.46,13.49,13.395,13.45,354887,13.4485544217687,13.4785289115646,13.3836096938776,13.4385629251701,355189.031489362,0.0,1.0
2018-04-11,13.55,13.69,13.5,13.5,879577,13.5384778911565,13.6783588435374,13.4885204081633,13.4885204081633,880325.57617021,0.0,1.0
2018-04-12,13.42,13.46,13.39,13.45,434644,13.4085884353742,13.4485544217687,13.3786139455782,13.4385629251701,435013.909787232,0.0,1.0
2018-04-13,13.53,13.5399,13.48,13.48,332898,13.5184948979592,13.5283864795918,13.468537414966,13.468537414966,333181.317446808,0.0,1.0
2018-04-16,13.53,13.59,13.5,13.54,794293,13.5184948979592,13.578443877551,13.4885204081633,13.5284863945578,794968.994042552,0.0,1.0
2018-04-17,13.58,13.58,13.49,13.5,647625,13.5684523809524,13.5684523809524,13.4785289115646,13.4885204081633,648176.170212765,0.0,1.0
2018-04-18,13.75,13.76,13.68,13.71,1784736,13.7383078231293,13.7482993197279,13.6683673469388,13.6983418367347,1786254.92425531,0.0,1.0
2018-04-19,13.72,13.78,13.66,13.75,368647,13.7083333333333,13.7682823129252,13.6483843537415,13.7383078231293,368960.74212766,0.0,1.0
2018-04-20,13.64,13.68,13.59,13.62,1157954,13.6284013605442,13.6683673469388,13.578443877551,13.6084183673469,1158939.49276596,0.0,1.0
2018-04-23,13.41,13.48,13.39,13.45,263033,13.3985969387755,13.468537414966,13.3786139455782,13.4385629251701,263256.857872341,0.0,1.0
2018-04-24,13.47,13.51,13.38,13.38,404692,13.4585459183673,13.4985119047619,13.3686224489796,13.3686224489796,405036.418723406,0.0,1.0
2018-04-25,13.38,13.39,13.33,13.35,179727,13.3686224489796,13.3786139455782,13.3186649659864,13.3386479591837,179879.959148936,0.0,1.0
2018-04-26,13.35,13.4,13.31,13.38,203665,13.3386479591837,13.3886054421769,13.2986819727891,13.3686224489796,203838.331914893,0.0,1.0
2018-04-27,13.38,13.4,13.345,13.35,299658,13.3686224489796,13.3886054421769,13.3336522108844,13.3386479591837,299913.028085106,0.0,1.0
2018-04-30,13.29,13.31,13.21,13.23,307487,13.2786989795918,13.2986819727891,13.1987670068027,13.21875,307748.691063831,0.0,1.0
2018-05-01,13.18,13.23,13.1134,13.22,356326,13.1687925170068,13.21875,13.1022491496599,13.2087585034014,356629.256170213,0.0,1.0
2018-05-02,13.23,13.305,13.2,13.25,364700,13.21875,13.2936862244898,13.1887755102041,13.2387329931973,365010.382978723,0.0,1.0
2018-05-03,13.25,13.35,13.235,13.33,397756,13.2387329931973,13.3386479591837,13.2237457482993,13.3186649659864,398094.51574468,0.0,1.0
2018-05-04,13.27,13.28,13.22,13.23,345505,13.2587159863946,13.2687074829932,13.2087585034014,13.21875,345799.04680851,0.0,1.0
2018-05-07,13.29,13.3,13.24,13.25,252722,13.2786989795918,13.2886904761905,13.2287414965986,13.2387329931973,252937.082553192,0.0,1.0
2018-05-08,13.31,13.335,13.19,13.25,514164,13.2986819727891,13.3236607142857,13.1787840136054,13.2387329931973,514601.586382979,0.0,1.0
2018-05-09,13.28,13.35,13.28,13.31,460411,13.2687074829932,13.3386479591837,13.2687074829932,13.2986819727891,460802.839148936,0.0,1.0
2018-05-10,13.38,13.44,13.36,13.41,363303,13.3686224489796,13.4285714285714,13.3486394557823,13.3985969387755,363612.194042553,0.0,1.0
2018-05-11,13.37,13.465,13.36,13.41,424610,13.358630952381,13.453550170068,13.3486394557823,13.3985969387755,424971.370212764,0.0,1.0
2018-05-14,13.27,13.37,13.27,13.36,364232,13.2587159863946,13.358630952381,13.2587159863946,13.3486394557823,364541.98468085,0.0,1.0
2018-05-15,13.11,13.12,13.045,13.12,610304,13.0988520408163,13.108843537415,13.0339073129252,13.108843537415,610823.407659576,0.0,1.0
2018-05-16,13.1,13.1499,13.06,13.11,492704,13.0888605442177,13.1387181122449,13.0488945578231,13.0988520408163,493123.322553191,0.0,1.0
2018-05-17,13.11,13.13,13.095,13.12,316575,13.0988520408163,13.1188350340136,13.0838647959184,13.108843537415,316844.425531916,0.0,1.0
2018-05-18,13.12,13.14,13.07,13.07,317721,13.108843537415,13.1288265306122,13.0588860544218,13.0588860544218,317991.400851063,0.0,1.0
2018-05-21,13.13,13.15,13.0814,13.11,273879,13.1188350340136,13.1388180272109,13.0702763605442,13.0988520408163,274112.088510638,0.0,1.0
2018-05-22,13.17,13.21,13.14,13.19,317653,13.1588010204082,13.1987670068027,13.1288265306122,13.1787840136054,317923.342978723,0.0,1.0
2018-05-23,13.18,13.19,13.07,13.09,583085,13.1687925170068,13.1787840136054,13.0588860544218,13.078869047619,583581.242553192,0.0,1.0
2018-05-24,13.27,13.3,13.11,13.23,647108,13.2587159863946,13.2886904761905,13.0988520408163,13.21875,647658.730212764,0.0,1.0
2018-05-25,13.23,13.28,13.22,13.27,219474,13.21875,13.2687074829932,13.2087585034014,13.2587159863946,219660.786382979,0.0,1.0
2018-05-29,13.18,13.2099,13.14,13.15,345824,13.1687925170068,13.1986670918367,13.1288265306122,13.1388180272109,346118.318297872,0.0,1.0
2018-05-30,13.19,13.23,13.16,13.19,562390,13.1787840136054,13.21875,13.1488095238095,13.1787840136054,562868.629787236,0.0,1.0
2018-05-31,13.14,13.23,13.14,13.17,355141,13.1288265306122,13.21875,13.1288265306122,13.1588010204082,355443.247659576,0.0,1.0
2018-06-01,13.1101,13.175,13.08,13.1,280289,13.0989519557823,13.1637967687075,13.0688775510204,13.0888605442177,280527.543829787,0.0,1.0
2018-06-04,13.08,13.18,13.08,13.16,656209,13.0688775510204,13.1687925170068,13.0688775510204,13.1488095238095,656767.475744681,0.0,1.0
2018-06-05,13.15,13.2,13.07,13.07,442028,13.1388180272109,13.1887755102041,13.0588860544218,13.0588860544218,442404.194042553,0.0,1.0
2018-06-06,13.195,13.26,13.17,13.2,376081,13.1837797619048,13.2487244897959,13.1588010204082,13.1887755102041,376401.068936169,0.0,1.0
2018-06-07,13.2,13.28,13.18,13.24,806125,13.1887755102041,13.2687074829932,13.1687925170068,13.2287414965986,806811.063829786,0.0,1.0
2018-06-08,13.24,13.26,13.23,13.25,252466,13.2287414965986,13.2487244897959,13.21875,13.2387329931973,252680.864680852,0.0,1.0
2018-06-11,13.32,13.32,13.25,13.28,310725,13.3086734693878,13.3086734693878,13.2387329931973,13.2687074829932,310989.44680851,0.0,1.0
2018-06-12,13.28,13.32,13.25,13.27,350637,13.2687074829932,13.3086734693878,13.2387329931973,13.2587159863946,350935.414468085,0.0,1.0
2018-06-13,13.32,13.33,13.2,13.31,457485,13.3086734693878,13.3186649659864,13.1887755102041,13.2986819727891,457874.348936169,0.0,1.0
2018-06-14,13.35,13.415,13.33,13.36,439270,13.3386479591837,13.4035926870748,13.3186649659864,13.3486394557823,439643.84680851,0.0,1.0
2018-06-15,12.99,13.1895,12.96,13.18,1144816,12.9789540816327,13.1782844387755,12.9489795918367,13.1687925170068,1145790.31148936,0.0,1.0
2018-06-18,12.91,13.03,12.9,13.01,835183,12.8990221088435,13.0189200680272,12.8890306122449,12.9989370748299,835893.794042555,0.0,1.0
2018-06-19,12.84,12.89,12.78,12.82,663613,12.8290816326531,12.8790391156463,12.7691326530612,12.8090986394558,664177.777021275,0.0,1.0
2018-06-20,12.84,12.86,12.8,12.84,582146,12.8290816326531,12.8490646258503,12.7891156462585,12.8290816326531,582641.443404254,0.0,1.0
2018-06-21,12.77,12.8284,12.75,12.8,867335,12.7591411564626,12.8174914965986,12.7391581632653,12.7891156462585,868073.157446807,0.0,1.0
2018-06-22,12.81,12.83,12.76,12.78,505305,12.7991071428571,12.8190901360544,12.7491496598639,12.7691326530612,505735.046808512,0.0,1.0
2018-06-25,12.8,12.81,12.73,12.79,323232,12.7891156462585,12.7991071428571,12.719175170068,12.7791241496599,323507.09106383,0.0,1.0
2018-06-26,12.73,12.73,12.67,12.72,288582,12.719175170068,12.719175170068,12.6592261904762,12.7091836734694,288827.601702128,0.0,1.0
2018-06-27,12.59,12.68,12.5,12.63,456062,12.5792942176871,12.6692176870748,12.4893707482993,12.6192602040816,456450.137872339,0.0,1.0
2018-06-28,12.48,12.555,12.45,12.55,835643,12.469387755102,12.5443239795918,12.4394132653061,12.5393282312925,836354.185531918,0.0,1.0
2018-06-29,12.53,12.65,12.53,12.53,678285,12.5193452380952,12.6392431972789,12.5193452380952,12.5193452380952,678862.263829789,0.0,1.0
2018-07-02,12.41,12.56,12.41,12.56,270946,12.3994472789116,12.5493197278912,12.3994472789116,12.5493197278912,271176.592340425,0.0,1.0
2018-07-03,12.53,12.5699,12.45,12.45,270981,12.5193452380952,12.5592113095238,12.4394132653061,12.4394132653061,271211.62212766,0.0,1.0
2018-07-05,12.57,12.59,12.5,12.55,466855,12.5593112244898,12.5792942176871,12.4893707482993,12.5393282312925,467252.323404255,0.0,1.0
2018-07-06,12.54,12.56,12.51,12.55,555856,12.5293367346939,12.5493197278912,12.499362244898,12.5393282312925,556329.068936169,0.0,1.0
2018-07-09,12.6,12.67,12.56,12.62,593793,12.5892857142857,12.6592261904762,12.5493197278912,12.609268707483,594298.355744682,0.0,1.0
2018-07-10,12.55,12.58,12.53,12.57,496898,12.5393282312925,12.5693027210884,12.5193452380952,12.5593112244898,497320.891914894,0.0,1.0
2018-07-11,12.42,12.51,12.4,12.47,369457,12.4094387755102,12.499362244898,12.3894557823129,12.4593962585034,369771.431489362,0.0,1.0
2018-07-12,12.46,12.51,12.44,12.46,511934,12.4494047619048,12.499362244898,12.4294217687075,12.4494047619048,512369.688510637,0.0,1.0
2018-07-13,12.42,12.44,12.3715,12.4,572988,12.4094387755102,12.4294217687075,12.3609800170068,12.3894557823129,573475.649361702,0.0,1.0
2018-07-16,12.38,12.419,12.37,12.38,303456,12.3694727891156,12.4084396258503,12.359481292517,12.3694727891156,303714.260425533,0.0,1.0
2018-07-17,12.23,12.3299,12.22,12.28,808844,12.2196003401361,12.3194153911565,12.2096088435374,12.2695578231293,809532.377872337,0.0,1.0
2018-07-18,12.22,12.265,12.121,12.18,526731,12.2096088435374,12.2545705782313,12.1106930272109,12.1696428571429,527179.281702128,0.0,1.0
2018-07-19,12.18,12.245,12.06,12.06,478351,12.1696428571429,12.234587585034,12.0497448979592,12.0497448979592,478758.107234041,0.0,1.0
2018-07-20,12.25,12.291,12.21,12.24,301331,12.2395833333333,12.2805484693878,12.1996173469388,12.2295918367347,301587.451914894,0.0,1.0
2018-07-23,12.19,12.24,12.1701,12.2,566793,12.1796343537415,12.2295918367347,12.1597512755102,12.1896258503401,567275.377021276,0.0,1.0
2018-07-24,12.26,12.3,12.23,12.23,281894,12.249574829932,12.2895408163265,12.2196003401361,12.2196003401361,282133.909787233,0.0,1.0
2018-07-25,12.3,12.35,12.25,12.32,529730,12.2895408163265,12.3394982993197,12.2395833333333,12.3095238095238,530180.834042555,0.0,1.0
2018-07-26,12.19,12.28,12.19,12.22,614049,12.1796343537415,12.2695578231293,12.1796343537415,12.2096088435374,614571.594893617,0.0,1.0
2018-07-27,12.24,12.26,12.195,12.24,455336,12.2295918367347,12.249574829932,12.1846301020408,12.2295918367347,455723.52,0.0,1.0
2018-07-30,12.21,12.23,12.2,12.21,472400,12.1996173469388,12.2196003401361,12.1896258503401,12.1996173469388,472802.042553191,0.0,1.0
2018-07-31,12.25,12.3,12.19,12.2,660842,12.2395833333333,12.2895408163265,12.1796343537415,12.1896258503401,661404.418723406,0.0,1.0
2018-08-01,12.15,12.21,12.14,12.2,647232,12.1396683673469,12.1996173469388,12.1296768707483,12.1896258503401,647782.835744683,0.0,1.0
2018-08-02,12.09,12.17,12.06,12.15,535407,12.0797193877551,12.1596513605442,12.0497448979592,12.1396683673469,535862.665531915,0.0,1.0
2018-08-03,12.11,12.22,12.08,12.08,524290,12.0997023809524,12.2096088435374,12.0697278911565,12.0697278911565,524736.204255318,0.0,1.0
2018-08-06,12.03,12.09,12.03,12.05,1221412,12.0197704081633,12.0797193877551,12.0197704081633,12.0397534013605,1222451.49957446,0.0,1.0
2018-08-07,12.08,12.12,12.06,12.07,413482,12.0697278911565,12.109693877551,12.0497448979592,12.0597363945578,413833.899574467,0.0,1.0
2018-08-08,12.09,12.13,12.07,12.11,399441,12.0797193877551,12.1196853741497,12.0597363945578,12.0997023809524,399780.949787234,0.0,1.0
2018-08-09,12.13,12.15,12.09,12.11,558889,12.1196853741497,12.1396683673469,12.0797193877551,12.0997023809524,559364.650212764,0.0,1.0
2018-08-10,12.09,12.16,12.076,12.1,294373,12.0797193877551,12.1496598639456,12.065731292517,12.0897108843537,294623.530212766,0.0,1.0
2018-08-13,11.89,12.02,11.86,12.01,787840,11.8798894557823,12.0097789115646,11.8499149659864,11.999787414966,788510.502127661,0.0,1.0
2018-08-14,11.89,11.9498,11.8701,11.9,418207,11.8798894557823,11.9396386054422,11.860006377551,11.889880952381,418562.920851064,0.0,1.0
2018-08-15,11.57,11.75,11.54,11.72,1568372,11.5601615646259,11.7400085034014,11.5301870748299,11.7100340136054,1569706.78468084,0.0,1.0
2018-08-16,11.62,11.73,11.57,11.57,1163030,11.610119047619,11.7200255102041,11.5601615646259,11.5601615646259,1164019.81276596,0.0,1.0
2018-08-17,11.73,11.77,11.64,11.65,1094615,11.7200255102041,11.7599914965986,11.6301020408163,11.640093537415,1095546.58723404,0.0,1.0
2018-08-20,11.79,11.79,11.68,11.75,1005997,11.7799744897959,11.7799744897959,11.6700680272109,11.7400085034014,1006853.16765958,0.0,1.0
2018-08-21,11.81,11.8399,11.76,11.76,564585,11.7999574829932,11.8298320578231,11.75,11.75,565065.49787234,0.0,1.0
2018-08-22,11.825,11.85,11.805,11.84,438145,11.8149447278912,11.8399234693878,11.7949617346939,11.8299319727891,438517.8893617,0.0,1.0
2018-08-23,11.7,11.77,11.65,11.73,896517,11.6900510204082,11.7599914965986,11.640093537415,11.7200255102041,897279.993191487,0.0,1.0
2018-08-24,11.87,11.91,11.77,11.77,1175788,11.859906462585,11.8998724489796,11.7599914965986,11.7599914965986,1176788.6706383,0.0,1.0
2018-08-27,11.92,11.95,11.86,11.86,764901,11.9098639455782,11.9398384353741,11.8499149659864,11.8499149659864,765551.97957447,0.0,1.0
2018-08-28,11.84,11.97,11.83,11.93,613662,11.8299319727891,11.9598214285714,11.8199404761905,11.9198554421769,614184.265531916,0.0,1.0
2018-08-29,11.87,11.91,11.83,11.87,430515,11.859906462585,11.8998724489796,11.8199404761905,11.859906462585,430881.395744682,0.0,1.0
2018-08-30,11.8,11.81,11.73,11.8,732744,11.7899659863946,11.7999574829932,11.7200255102041,11.7899659863946,733367.611914891,0.0,1.0
2018-08-31,11.75,11.835,11.73,11.78,547321,11.7400085034014,11.8249362244898,11.7200255102041,11.7699829931973,547786.805106381,0.0,1.0
2018-09-04,11.63,11.64,11.55,11.56,808175,11.6201105442177,11.6301020408163,11.5401785714286,11.5501700680272,808862.808510637,0.0,1.0
2018-09-05,11.68,11.7,11.62,11.7,699839,11.6700680272109,11.6900510204082,11.610119047619,11.6900510204082,700434.607659573,0.0,1.0
2018-09-06,11.63,11.737,11.62,11.68,1493100,11.6201105442177,11.7270195578231,11.610119047619,11.6700680272109,1494370.72340425,0.0,1.0
2018-09-07,11.59,11.67,11.54,11.62,829443,11.5801445578231,11.6600765306122,11.5301870748299,11.610119047619,830148.908936172,0.0,1.0
2018-09-10,11.57,11.6536,11.57,11.58,1473059,11.5601615646259,11.6436904761905,11.5601615646259,11.5701530612245,1474312.66723404,0.0,1.0
2018-09-11,11.61,11.63,11.48,11.54,1231144,11.6001275510204,11.6201105442177,11.4702380952381,11.5301870748299,1232191.78212766,0.0,1.0
2018-09-12,11.73,11.74,11.57,11.58,1673754,11.7200255102041,11.7300170068027,11.5601615646259,11.5701530612245,1675178.47148936,0.0,1.0
2018-09-13,11.69,11.781,11.67,11.77,578612,11.6800595238095,11.7709821428571,11.6600765306122,11.7599914965986,579104.435744682,0.0,1.0
2018-09-14,11.61,11.7,11.58,11.67,904276,11.6001275510204,11.6900510204082,11.5701530612245,11.6600765306122,905045.596595745,0.0,1.0
2018-09-17,11.63,11.71,11.62,11.65,556898,11.6201105442177,11.7000425170068,11.610119047619,11.640093537415,557371.95574468,0.0,1.0
2018-09-18,11.63,11.68,11.6,11.65,892730,11.6201105442177,11.6700680272109,11.5901360544218,11.640093537415,893489.770212765,0.0,1.0
2018-09-19,11.68,11.73,11.66,11.67,695859,11.6700680272109,11.7200255102041,11.6500850340136,11.6600765306122,696451.220425531,0.0,1.0
2018-09-20,11.73,11.74,11.61,11.68,675552,11.7200255102041,11.7300170068027,11.6001275510204,11.6700680272109,676126.937872339,0.0,1.0
2018-09-21,11.68,11.7067,11.6027,11.61,720617,11.6700680272109,11.6967453231293,11.5928337585034,11.6001275510204,721230.291063829,0.0,1.0
2018-09-24,11.65,11.72,11.64,11.68,838140,11.640093537415,11.7100340136054,11.6301020408163,11.6700680272109,838853.310638295,0.0,1.0
2018-09-25,11.7,11.7601,11.69,11.71,553741,11.6900510204082,11.750099914966,11.6800595238095,11.7000425170068,554212.268936168,0.0,1.0
2018-09-26,11.62,11.69,11.614,11.63,516480,11.610119047619,11.6800595238095,11.6041241496599,11.6201105442177,516919.557446811,0.0,1.0
2018-09-27,11.54,11.585,11.51,11.54,934169,11.5301870748299,11.5751488095238,11.500212585034,11.5301870748299,934964.037446811,0.0,1.0
2018-09-28,11.68,11.74,11.61,11.61,1031753,11.6700680272109,11.7300170068027,11.6001275510204,11.6001275510204,1032631.08765957,0.0,1.0
2018-10-01,11.62,11.66,11.58,11.6,515938,11.610119047619,11.6500850340136,11.5701530612245,11.5901360544218,516377.096170215,0.0,1.0
2018-10-02,11.76,11.8799,11.75,11.81,942302,11.75,11.8697980442177,11.7400085034014,11.7999574829932,943103.959148936,0.0,1.0
2018-10-03,11.71,11.82,11.7,11.77,880106,11.7000425170068,11.8099489795918,11.6900510204082,11.7599914965986,880855.026382979,0.0,1.0
2018-10-04,11.69,11.8,11.69,11.73,934658,11.6800595238095,11.7899659863946,11.6800595238095,11.7200255102041,935453.453617023,0.0,1.0
2018-10-05,11.74,11.795,11.7,11.75,567993,11.7300170068027,11.7849702380952,11.6900510204082,11.7400085034014,568476.398297873,0.0,1.0
2018-10-08,11.59,11.59,11.51,11.57,526700,11.5801445578231,11.5801445578231,11.500212585034,11.5601615646259,527148.25531915,0.0,1.0
2018-10-09,11.58,11.59,11.52,11.57,645776,11.5701530612245,11.5801445578231,11.5102040816327,11.5601615646259,646325.596595744,0.0,1.0
2018-10-10,11.58,11.59,11.53,11.54,964017,11.5701530612245,11.5801445578231,11.5201955782313,11.5301870748299,964837.439999999,0.0,1.0
2018-10-11,11.88,11.8967,11.69,11.7,956332,11.8698979591837,11.8865837585034,11.6800595238095,11.6900510204082,957145.899574466,0.0,1.0
2018-10-12,11.87,11.9,11.805,11.9,613662,11.859906462585,11.889880952381,11.7949617346939,11.889880952381,614184.265531917,0.0,1.0
2018-10-15,11.89,12.0,11.863,11.95,1026751,11.8798894557823,11.9897959183673,11.852912414966,11.9398384353741,1027624.8306383,0.0,1.0
2018-10-16,11.86,11.9799,11.85,11.97,429668,11.8499149659864,11.9697130102041,11.8399234693878,11.9598214285714,430033.674893617,0.0,1.0
2018-10-17,11.82,11.9258,11.82,11.86,379044,11.8099489795918,11.9156590136054,11.8099489795918,11.8499149659864,379366.590638299,0.0,1.0
2018-10-18,11.83,11.89,11.81,11.82,475213,11.8199404761905,11.8798894557823,11.7999574829932,11.8099489795918,475617.436595744,0.0,1.0
2018-10-19,11.86,11.91,11.84,11.88,393793,11.8499149659864,11.8998724489796,11.8299319727891,11.8698979591837,394128.142978723,0.0,1.0
2018-10-22,11.83,11.85,11.8,11.82,416960,11.8199404761905,11.8399234693878,11.7899659863946,11.8099489795918,417314.859574467,0.0,1.0
2018-10-23,11.92,12.02,11.9,11.9,644088,11.9098639455782,12.0097789115646,11.889880952381,11.889880952381,644636.160000002,0.0,1.0
2018-10-24,11.92,11.96,11.88,11.94,560306,11.9098639455782,11.9498299319728,11.8698979591837,11.9298469387755,560782.856170214,0.0,1.0
2018-10-25,11.87,11.905,11.8445,11.89,622883,11.859906462585,11.8948767006803,11.8344281462585,11.8798894557823,623413.113191491,0.0,1.0
2018-10-26,11.88,12.0,11.8601,11.92,796488,11.8698979591837,11.9897959183673,11.8500148809524,11.9098639455782,797165.862127658,0.0,1.0
2018-10-29,11.8,11.89,11.79,11.84,690086,11.7899659863946,11.8798894557823,11.7799744897959,11.8299319727891,690673.30723404,0.0,1.0
2018-10-30,11.75,11.8,11.73,11.77,543934,11.75,11.8,11.73,11.77,543934,0.01,1.0
2018-10-31,11.67,11.67,11.59,11.65,566300,11.67,11.67,11.59,11.65,566300,0.0,1.0
2018-11-01,11.91,11.9235,11.8,11.81,829437,11.91,11.9235,11.8,11.81,829437,0.0,1.0
2018-11-02,11.91,12.0,11.85,11.93,1266017,11.91,12.0,11.85,11.93,1266017,0.0,1.0
2018-11-05,11.86,11.8759,11.81,11.85,488910,11.86,11.8759,11.81,11.85,488910,0.0,1.0
2018-11-06,11.8,11.84,11.745,11.82,509822,11.8,11.84,11.745,11.82,509822,0.0,1.0
2018-11-07,11.81,11.86,11.77,11.8,1002057,11.81,11.86,11.77,11.8,1002057,0.0,1.0
2018-11-08,11.7,11.7865,11.7,11.74,574736,11.7,11.7865,11.7,11.74,574736,0.0,1.0
2018-11-09,11.58,11.67,11.55,11.6,891239,11.58,11.67,11.55,11.6,891239,0.0,1.0
2018-11-12,11.54,11.56,11.491,11.51,920128,11.54,11.56,11.491,11.51,920128,0.0,1.0
2018-11-13,11.51,11.61,11.37,11.46,824809,11.51,11.61,11.37,11.46,824809,0.0,1.0
2018-11-14,11.61,11.6557,11.48,11.49,657906,11.61,11.6557,11.48,11.49,657906,0.0,1.0
2018-11-15,11.6,11.67,11.59,11.63,1010211,11.6,11.67,11.59,11.63,1010211,0.0,1.0
2018-11-16,11.76,11.78,11.715,11.75,634247,11.76,11.78,11.715,11.75,634247,0.0,1.0
2018-11-19,11.8,11.8,11.7285,11.73,481028,11.8,11.8,11.7285,11.73,481028,0.0,1.0
2018-11-20,11.75,11.82,11.72,11.82,601043,11.75,11.82,11.72,11.82,601043,0.0,1.0
2018-11-21,11.81,11.8659,11.7874,11.8,605612,11.81,11.8659,11.7874,11.8,605612,0.0,1.0
2018-11-23,11.75,11.76,11.71,11.73,270708,11.75,11.76,11.71,11.73,270708,0.0,1.0
2018-11-26,11.73,11.78,11.72,11.75,559295,11.73,11.78,11.72,11.75,559295,0.0,1.0
2018-11-27,11.7,11.77,11.645,11.73,501995,11.7,11.77,11.645,11.73,501995,0.0,1.0
2018-11-28,11.76,11.83,11.64,11.66,418746,11.76,11.83,11.64,11.66,418746,0.0,1.0
2018-11-29,11.79,11.85,11.77,11.8,524213,11.79,11.85,11.77,11.8,524213,0.0,1.0
2018-11-30,11.73,11.74,11.63,11.72,606231,11.73,11.74,11.63,11.72,606231,0.0,1.0
2018-12-03,11.83,11.92,11.82,11.89,745765,11.83,11.92,11.82,11.89,745765,0.0,1.0
2018-12-04,11.93,12.04,11.87,11.99,1162783,11.93,12.04,11.87,11.99,1162783,0.0,1.0
2018-12-06,11.97,11.97,11.9005,11.91,766576,11.97,11.97,11.9005,11.91,766576,0.0,1.0
2018-12-07,12.01,12.05,11.96,11.98,762645,12.01,12.05,11.96,11.98,762645,0.0,1.0
2018-12-10,11.97,12.11,11.96,11.97,745584,11.97,12.11,11.96,11.97,745584,0.0,1.0
2018-12-11,12.01,12.0745,11.97,12.01,885541,12.01,12.0745,11.97,12.01,885541,0.0,1.0
2018-12-12,12.07,12.0973,12.02,12.08,1220459,12.07,12.0973,12.02,12.08,1220459,0.0,1.0
2018-12-13,12.02,12.08,12.01,12.07,642201,12.02,12.08,12.01,12.07,642201,0.0,1.0
2018-12-14,11.96,11.97,11.89,11.89,1054590,11.96,11.97,11.89,11.89,1054590,0.0,1.0
2018-12-17,12.04,12.06,11.96,11.97,1215145,12.04,12.06,11.96,11.97,1215145,0.0,1.0
2018-12-18,12.045,12.09,12.01,12.02,954719,12.045,12.09,12.01,12.02,954719,0.0,1.0
2018-12-19,11.97,12.225,11.9401,12.09,1381181,11.97,12.225,11.9401,12.09,1381181,0.0,1.0
2018-12-20,12.17,12.22,12.07,12.11,2040150,12.17,12.22,12.07,12.11,2040150,0.0,1.0
2018-12-21,12.12,12.18,12.0943,12.18,578530,12.12,12.18,12.0943,12.18,578530,0.0,1.0
2018-12-24,12.28,12.29,12.18,12.21,624466,12.28,12.29,12.18,12.21,624466,0.0,1.0
2018-12-26,12.38,12.44,12.3,12.35,1387989,12.38,12.44,12.3,12.35,1387989,0.0,1.0
2018-12-27,12.43,12.5,12.34,12.45,596962,12.43,12.5,12.34,12.45,596962,0.0,1.0
2018-12-28,12.5,12.54,12.447,12.45,717580,12.5,12.54,12.447,12.45,717580,0.0,1.0
2018-12-31,12.54,12.55,12.34,12.49,1017727,12.54,12.55,12.34,12.49,1017727,0.0,1.0
2019-01-02,12.55,12.6041,12.5,12.55,795255,12.55,12.6041,12.5,12.55,795255,0.0,1.0
2019-01-03,12.69,12.71,12.6,12.62,1168533,12.69,12.71,12.6,12.62,1168533,0.0,1.0
2019-01-04,12.65,12.68,12.54,12.64,578757,12.65,12.68,12.54,12.64,578757,0.0,1.0
2019-01-07,12.65,12.7,12.625,12.69,474317,12.65,12.7,12.625,12.69,474317,0.0,1.0
2019-01-08,12.61,12.64,12.57,12.6,413603,12.61,12.64,12.57,12.6,413603,0.0,1.0
2019-01-09,12.72,12.74,12.61,12.61,429353,12.72,12.74,12.61,12.61,429353,0.0,1.0
2019-01-10,12.63,12.69,12.61,12.69,356059,12.63,12.69,12.61,12.69,356059,0.0,1.0
2019-01-11,12.65,12.68,12.62,12.63,258961,12.65,12.68,12.62,12.63,258961,0.0,1.0
2019-01-14,12.68,12.705,12.63,12.66,321318,12.68,12.705,12.63,12.66,321318,0.0,1.0
2019-01-15,12.66,12.72,12.615,12.72,373183,12.66,12.72,12.615,12.72,373183,0.0,1.0
2019-01-16,12.68,12.7,12.64,12.7,622486,12.68,12.7,12.64,12.7,622486,0.0,1.0
2019-01-17,12.64,12.68,12.61,12.63,302774,12.64,12.68,12.61,12.63,302774,0.0,1.0
2019-01-18,12.52,12.58,12.5,12.56,469375,12.52,12.58,12.5,12.56,469375,0.0,1.0
2019-01-22,12.58,12.59,12.4901,12.5,322889,12.58,12.59,12.4901,12.5,322889,0.0,1.0
2019-01-23,12.53,12.56,12.51,12.53,333369,12.53,12.56,12.51,12.53,333369,0.0,1.0
2019-01-24,12.51,12.58,12.49,12.51,298632,12.51,12.58,12.49,12.51,298632,0.0,1.0
2019-01-25,12.73,12.77,12.63,12.64,862472,12.73,12.77,12.63,12.64,862472,0.0,1.0
2019-01-28,12.77,12.82,12.7,12.71,397045,12.77,12.82,12.7,12.71,397045,0.0,1.0
2019-01-29,12.88,12.91,12.81,12.81,375009,12.88,12.91,12.81,12.81,375009,0.0,1.0
2019-01-30,12.99,13.0,12.84,12.86,394451,12.99,13.0,12.84,12.86,394451,0.0,1.0
2019-01-31,13.02,13.06,12.96,13.05,571845,13.02,13.06,12.96,13.05,571845,0.0,1.0
2019-02-01,12.9,13.03,12.89,13.02,458634,12.9,13.03,12.89,13.02,458634,0.0,1.0
2019-02-04,12.84,12.89,12.81,12.82,1476082,12.84,12.89,12.81,12.82,1476082,0.0,1.0
2019-02-05,12.87,12.88,12.84,12.86,375006,12.87,12.88,12.84,12.86,375006,0.0,1.0
2019-02-06,12.79,12.8699,12.77,12.85,473041,12.79,12.8699,12.77,12.85,473041,0.0,1.0
2019-02-07,12.83,12.85,12.78,12.81,228066,12.83,12.85,12.78,12.81,228066,0.0,1.0
2019-02-08,12.89,12.9,12.83,12.85,180998,12.89,12.9,12.83,12.85,180998,0.0,1.0
2019-02-11,12.82,12.84,12.772,12.78,293335,12.82,12.84,12.772,12.78,293335,0.0,1.0
2019-02-12,12.79,12.8501,12.79,12.82,204487,12.79,12.8501,12.79,12.82,204487,0.0,1.0
2019-02-13,12.74,12.9,12.7344,12.79,305493,12.74,12.9,12.7344,12.79,305493,0.0,1.0
2019-02-14,12.77,12.83,12.75,12.76,391537,12.77,12.83,12.75,12.76,391537,0.0,1.0
2019-02-15,12.87,12.94,12.8,12.85,297856,12.87,12.94,12.8,12.85,297856,0.0,1.0
2019-02-19,13.08,13.12,12.96,12.96,1215397,13.08,13.12,12.96,12.96,1215397,0.0,1.0
2019-02-20,13.07,13.2,13.07,13.12,650366,13.07,13.2,13.07,13.12,650366,0.0,1.0
2019-02-21,12.94,13.04,12.93,12.99,671479,12.94,13.04,12.93,12.99,671479,0.0,1.0
2019-02-22,13.02,13.05,12.99,12.99,377531,13.02,13.05,12.99,12.99,377531,0.0,1.0
2019-02-25,12.99,13.06,12.975,13.04,410470,12.99,13.06,12.975,13.04,410470,0.0,1.0
2019-02-26,13.02,13.03,12.95,12.98,508712,13.02,13.03,12.95,12.98,508712,0.0,1.0
2019-02-27,12.9,12.9899,12.88,12.96,572884,12.9,12.9899,12.88,12.96,572884,0.0,1.0
2019-02-28,12.86,12.93,12.83,12.93,625354,12.86,12.93,12.83,12.93,625354,0.0,1.0
2019-03-01,12.58,12.82,12.56,12.77,1264467,12.58,12.82,12.56,12.77,1264467,0.0,1.0
2019-03-04,12.56,12.58,12.51,12.53,779832,12.56,12.58,12.51,12.53,779832,0.0,1.0
2019-03-05,12.59,12.61,12.51,12.53,367215,12.59,12.61,12.51,12.53,367215,0.0,1.0
2019-03-06,12.57,12.59,12.54,12.56,224733,12.57,12.59,12.54,12.56,224733,0.0,1.0
2019-03-07,12.55,12.57,12.51,12.53,220259,12.55,12.57,12.51,12.53,220259,0.0,1.0
2019-03-08,12.75,12.75,12.67,12.73,255029,12.75,12.75,12.67,12.73,255029,0.0,1.0
2019-03-11,12.66,12.72,12.63,12.72,196973,12.66,12.72,12.63,12.72,196973,0.0,1.0
2019-03-12,12.8,12.8,12.7,12.71,321788,12.8,12.8,12.7,12.71,321788,0.0,1.0
2019-03-13,12.84,12.86,12.8,12.86,201232,12.84,12.86,12.8,12.86,201232,0.0,1.0
2019-03-14,12.66,12.7,12.64,12.65,350018,12.66,12.7,12.64,12.65,350018,0.0,1.0
2019-03-15,12.76,12.8099,12.73,12.76,293251,12.76,12.8099,12.73,12.76,293251,0.0,1.0
2019-03-18,12.78,12.8,12.76,12.79,279901,12.78,12.8,12.76,12.79,279901,0.0,1.0
2019-03-19,12.78,12.85,12.78,12.82,276757,12.78,12.85,12.78,12.82,276757,0.0,1.0
2019-03-20,12.85,12.9,12.73,12.81,261833,12.85,12.9,12.73,12.81,261833,0.0,1.0
2019-03-21,12.85,12.8883,12.78,12.85,245236,12.85,12.8883,12.78,12.85,245236,0.0,1.0
2019-03-22,12.86,12.87,12.8,12.84,460621,12.86,12.87,12.8,12.84,460621,0.0,1.0
2019-03-25,12.92,12.92,12.85,12.9,649001,12.92,12.92,12.85,12.9,649001,0.0,1.0
2019-03-26,12.79,12.87,12.77,12.85,570137,12.79,12.87,12.77,12.85,570137,0.0,1.0
2019-03-27,12.68,12.785,12.67,12.75,607342,12.68,12.785,12.67,12.75,607342,0.0,1.0
2019-03-28,12.47,12.57,12.44,12.57,428757,12.47,12.57,12.44,12.57,428757,0.0,1.0
2019-03-29,12.4,12.58,12.4,12.57,377973,12.4,12.58,12.4,12.57,377973,0.0,1.0
2019-04-01,12.45,12.55,12.43,12.5,708530,12.45,12.55,12.43,12.5,708530,0.0,1.0
2019-04-02,12.46,12.4768,12.41,12.41,216789,12.46,12.4768,12.41,12.41,216789,0.0,1.0
2019-04-03,12.45,12.5,12.42,12.42,378784,12.45,12.5,12.42,12.42,378784,0.0,1.0
2019-04-04,12.52,12.52,12.33,12.37,519999,12.52,12.52,12.33,12.37,519999,0.0,1.0
2019-04-05,12.49,12.51,12.44,12.47,244083,12.49,12.51,12.44,12.47,244083,0.0,1.0
2019-04-08,12.6,12.61,12.54,12.6,777666,12.6,12.61,12.54,12.6,777666,0.0,1.0
2019-04-09,12.59,12.66,12.57,12.63,197481,12.59,12.66,12.57,12.63,197481,0.0,1.0
2019-04-10,12.61,12.63,12.58,12.58,367546,12.61,12.63,12.58,12.58,367546,0.0,1.0
2019-04-11,12.43,12.52,12.41,12.48,296382,12.43,12.52,12.41,12.48,296382,0.0,1.0
2019-04-12,12.4,12.48,12.4,12.44,384050,12.4,12.48,12.4,12.44,384050,0.0,1.0
2019-04-15,12.4,12.42,12.32,12.32,269148,12.4,12.42,12.32,12.32,269148,0.0,1.0
2019-04-16,12.33,12.34,12.26,12.27,309803,12.33,12.34,12.26,12.27,309803,0.0,1.0
2019-04-17,12.28,12.36,12.26,12.3,359800,12.28,12.36,12.26,12.3,359800,0.0,1.0
2019-04-18,12.28,12.3,12.25,12.25,209241,12.28,12.3,12.25,12.25,209241,0.0,1.0
2019-04-22,12.32,12.32,12.28,12.3,221648,12.32,12.32,12.28,12.3,221648,0.0,1.0
2019-04-23,12.22,12.25,12.17,12.18,589252,12.22,12.25,12.17,12.18,589252,0.0,1.0
2019-04-24,12.29,12.3,12.23,12.24,260491,12.29,12.3,12.23,12.24,260491,0.0,1.0
2019-04-25,12.28,12.34,12.275,12.29,279489,12.28,12.34,12.275,12.29,279489,0.0,1.0
2019-04-26,12.37,12.3999,12.33,12.33,426712,12.37,12.3999,12.33,12.33,426712,0.0,1.0
2019-04-29,12.28,12.33,12.26,12.31,381477,12.28,12.33,12.26,12.31,381477,0.0,1.0
2019-04-30,12.27,12.33,12.27,12.27,840223,12.27,12.33,12.27,12.27,840223,0.0,1.0
2019-05-01,12.16,12.28,12.14,12.23,472500,12.16,12.28,12.14,12.23,472500,0.0,1.0
2019-05-02,12.12,12.15,12.0746,12.08,356565,12.12,12.15,12.0746,12.08,356565,0.0,1.0
2019-05-03,12.25,12.28,12.17,12.19,798391,12.25,12.28,12.17,12.19,798391,0.0,1.0
2019-05-06,12.26,12.2868,12.21,12.24,349627,12.26,12.2868,12.21,12.24,349627,0.0,1.0
2019-05-07,12.29,12.2991,12.24,12.26,297000,12.29,12.2991,12.24,12.26,297000,0.0,1.0
2019-05-08,12.27,12.33,12.25,12.32,497825,12.27,12.33,12.25,12.32,497825,0.0,1.0
2019-05-09,12.27,12.3059,12.22,12.23,182509,12.27,12.3059,12.22,12.23,182509,0.0,1.0
2019-05-10,12.23,12.3,12.23,12.27,776776,12.23,12.3,12.23,12.27,776776,0.0,1.0
2019-05-13,12.36,12.37,12.29,12.29,424616,12.36,12.37,12.29,12.29,424616,0.0,1.0
2019-05-14,12.39,12.39,12.3,12.36,458910,12.39,12.39,12.3,12.36,458910,0.0,1.0
2019-05-15,12.36,12.4075,12.33,12.39,245675,12.36,12.4075,12.33,12.39,245675,0.0,1.0
2019-05-16,12.23,12.33,12.19,12.33,279958,12.23,12.33,12.19,12.33,279958,0.0,1.0
2019-05-17,12.13,12.18,12.11,12.18,241404,12.13,12.18,12.11,12.18,241404,0.0,1.0
2019-05-20,12.15,12.18,12.1101,12.15,205480,12.15,12.18,12.1101,12.15,205480,0.0,1.0
2019-05-21,12.1,12.13,12.03,12.13,332008,12.1,12.13,12.03,12.13,332008,0.0,1.0
2019-05-22,12.06,12.145,12.05,12.13,327455,12.06,12.145,12.05,12.13,327455,0.0,1.0
2019-05-23,12.21,12.2399,12.12,12.12,426260,12.21,12.2399,12.12,12.12,426260,0.0,1.0
2019-05-24,12.2,12.2252,12.17,12.22,175831,12.2,12.2252,12.17,12.22,175831,0.0,1.0
2019-05-28,12.12,12.16,12.09,12.12,294053,12.12,12.16,12.09,12.12,294053,0.0,1.0
2019-05-29,12.14,12.2,12.13,12.18,269783,12.14,12.2,12.13,12.18,269783,0.0,1.0
2019-05-30,12.24,12.25,12.12,12.12,221802,12.24,12.25,12.12,12.12,221802,0.0,1.0
2019-05-31,12.38,12.41,12.26,12.3,535817,12.38,12.41,12.26,12.3,535817,0.0,1.0
2019-06-03,12.68,12.68,12.455,12.5,828401,12.68,12.68,12.455,12.5,828401,0.0,1.0
2019-06-04,12.74,12.74,12.59,12.65,965976,12.74,12.74,12.59,12.65,965976,0.0,1.0
2019-06-05,12.7,12.86,12.63,12.86,318536,12.7,12.86,12.63,12.86,318536,0.0,1.0
2019-06-06,12.7,12.8099,12.7,12.76,394915,12.7,12.8099,12.7,12.76,394915,0.0,1.0
2019-06-07,12.8,12.87,12.74,12.79,339314,12.8,12.87,12.74,12.79,339314,0.0,1.0
2019-06-10,12.54,12.72,12.53,12.66,468841,12.54,12.72,12.53,12.66,468841,0.0,1.0
2019-06-11,12.57,12.6,12.5,12.5,566571,12.57,12.6,12.5,12.5,566571,0.0,1.0
2019-06-12,12.59,12.6369,12.58,12.59,316494,12.59,12.6369,12.58,12.59,316494,0.0,1.0
2019-06-13,12.75,12.8,12.6169,12.64,591463,12.75,12.8,12.6169,12.64,591463,0.0,1.0
2019-06-14,12.72,12.85,12.62,12.85,451505,12.72,12.85,12.62,12.85,451505,0.0,1.0
2019-06-17,12.63,12.7108,12.62,12.69,537727,12.63,12.7108,12.62,12.69,537727,0.0,1.0
2019-06-18,12.75,12.8699,12.68,12.73,811649,12.75,12.8699,12.68,12.73,811649,0.0,1.0
2019-06-19,12.8,12.82,12.69,12.74,925072,12.8,12.82,12.69,12.74,925072,0.0,1.0
2019-06-20,13.13,13.2,13.01,13.02,1041027,13.13,13.2,13.01,13.02,1041027,0.0,1.0
2019-06-21,13.2,13.22,13.08,13.17,476226,13.2,13.22,13.08,13.17,476226,0.0,1.0
2019-06-24,13.31,13.35,13.23,13.25,620294,13.31,13.35,13.23,13.25,620294,0.0,1.0
2019-06-25,13.34,13.43,13.32,13.36,1067213,13.34,13.43,13.32,13.36,1067213,0.0,1.0
2019-06-26,13.26,13.33,13.1701,13.26,427929,13.26,13.33,13.1701,13.26,427929,0.0,1.0
2019-06-27,13.22,13.23,13.15,13.17,403698,13.22,13.23,13.15,13.17,403698,0.0,1.0
2019-06-28,13.23,13.27,13.17,13.23,322296,13.23,13.27,13.17,13.23,322296,0.0,1.0
2019-07-01,13.05,13.15,13.02,13.12,657323,13.05,13.15,13.02,13.12,657323,0.0,1.0
2019-07-02,13.22,13.26,13.04,13.08,768500,13.22,13.26,13.04,13.08,768500,0.0,1.0
2019-07-03,13.27,13.33,13.22,13.28,326850,13.27,13.33,13.22,13.28,326850,0.0,1.0
2019-07-05,13.15,13.16,12.9726,13.16,347392,13.15,13.16,12.9726,13.16,347392,0.0,1.0
2019-07-08,13.05,13.18,13.05,13.18,325722,13.05,13.18,13.05,13.18,325722,0.0,1.0
2019-07-09,13.06,13.14,13.02,13.04,378888,13.06,13.14,13.02,13.04,378888,0.0,1.0
2019-07-10,13.27,13.2799,13.1136,13.2,590721,13.27,13.2799,13.1136,13.2,590721,0.0,1.0
2019-07-11,13.15,13.29,13.12,13.24,402543,13.15,13.29,13.12,13.24,402543,0.0,1.0
2019-07-12,13.26,13.27,13.12,13.15,435614,13.26,13.27,13.12,13.15,435614,0.0,1.0
2019-07-15,13.28,13.3,13.2,13.27,443484,13.28,13.3,13.2,13.27,443484,0.0,1.0
2019-07-16,13.22,13.3499,13.22,13.28,266801,13.22,13.3499,13.22,13.28,266801,0.0,1.0
2019-07-17,13.55,13.55,13.3,13.34,536375,13.55,13.55,13.3,13.34,536375,0.0,1.0
2019-07-18,13.77,13.8,13.5303,13.54,730848,13.77,13.8,13.5303,13.54,730848,0.0,1.0
2019-07-19,13.63,13.8,13.56,13.75,646307,13.63,13.8,13.56,13.75,646307,0.0,1.0
2019-07-22,13.77,13.77,13.66,13.68,817037,13.77,13.77,13.66,13.68,817037,0.0,1.0
2019-07-23,13.66,13.8,13.635,13.77,515947,13.66,13.8,13.635,13.77,515947,0.0,1.0
2019-07-24,13.79,13.84,13.7,13.76,423599,13.79,13.84,13.7,13.76,423599,0.0,1.0
2019-07-25,13.62,13.81,13.62,13.81,530932,13.62,13.81,13.62,13.81,530932,0.0,1.0
2019-07-26,13.67,13.72,13.64,13.69,210157,13.67,13.72,13.64,13.69,210157,0.0,1.0
2019-07-29,13.77,13.79,13.64,13.68,336560,13.77,13.79,13.64,13.68,336560,0.0,1.0
2019-07-30,13.82,13.8307,13.72,13.83,615481,13.82,13.8307,13.72,13.83,615481,0.0,1.0
2019-07-31,13.61,13.815,13.58,13.77,625955,13.61,13.815,13.58,13.77,625955,0.0,1.0
2019-08-01,13.8,13.805,13.45,13.48,694617,13.8,13.805,13.45,13.48,694617,0.0,1.0
2019-08-02,13.75,13.82,13.66,13.67,621395,13.75,13.82,13.66,13.67,621395,0.0,1.0
2019-08-05,13.95,14.03,13.84,13.98,839180,13.95,14.03,13.84,13.98,839180,0.0,1.0
2019-08-06,14.14,14.17,13.93,13.97,1136778,14.14,14.17,13.93,13.97,1136778,0.0,1.0
2019-08-07,14.4,14.58,14.25,14.37,1843074,14.4,14.58,14.25,14.37,1843074,0.0,1.0
2019-08-08,14.35,14.45,14.29,14.36,822454,14.35,14.45,14.29,14.36,822454,0.0,1.0
2019-08-09,14.38,14.4,14.2856,14.35,503690,14.38,14.4,14.2856,14.35,503690,0.0,1.0
2019-08-12,14.5,14.5799,14.35,14.35,1460097,14.5,14.5799,14.35,14.35,1460097,0.0,1.0
2019-08-13,14.38,14.62,14.1,14.62,960473,14.38,14.62,14.1,14.62,960473,0.0,1.0
2019-08-14,14.5,14.6099,14.47,14.5,1083820,14.5,14.6099,14.47,14.5,1083820,0.0,1.0
2019-08-15,14.57,14.6,14.49,14.53,645162,14.57,14.6,14.49,14.53,645162,0.0,1.0
2019-08-16,14.49,14.5,14.39,14.5,613720,14.49,14.5,14.39,14.5,613720,0.0,1.0
2019-08-19,14.28,14.38,14.24,14.33,633096,14.28,14.38,14.24,14.33,633096,0.0,1.0
2019-08-20,14.44,14.45,14.35,14.35,376329,14.44,14.45,14.35,14.35,376329,0.0,1.0
2019-08-21,14.44,14.47,14.37,14.38,485592,14.44,14.47,14.37,14.38,485592,0.0,1.0
2019-08-22,14.38,14.455,14.35,14.42,433579,14.38,14.455,14.35,14.42,433579,0.0,1.0
2019-08-23,14.74,14.74,14.42,14.43,831815,14.74,14.74,14.42,14.43,831815,0.0,1.0
2019-08-26,14.78,14.84,14.7464,14.77,516070,14.78,14.84,14.7464,14.77,516070,0.0,1.0
2019-08-27,15.04,15.05,14.845,14.86,657857,15.04,15.05,14.845,14.86,657857,0.0,1.0
2019-08-28,15.03,15.11,14.98,15.07,548412,15.03,15.11,14.98,15.07,548412,0.0,1.0
2019-08-29,14.93,15.155,14.77,15.11,1024576,14.93,15.155,14.77,15.11,1024576,0.0,1.0
2019-08-30,14.95,15.0299,14.86,14.98,650382,14.95,15.0299,14.86,14.98,650382,0.0,1.0
2019-09-03,15.39,15.39,15.15,15.22,1730189,15.39,15.39,15.15,15.22,1730189,0.0,1.0
2019-09-04,15.54,15.55,15.39,15.45,788859,15.54,15.55,15.39,15.45,788859,0.0,1.0
2019-09-05,15.0,15.31,14.89,15.31,1523887,15.0,15.31,14.89,15.31,1523887,0.0,1.0
2019-09-06,14.77,15.095,14.7301,15.03,1479151,14.77,15.095,14.7301,15.03,1479151,0.0,1.0
2019-09-09,14.65,14.83,14.65,14.8,790934,14.65,14.83,14.65,14.8,790934,0.0,1.0
2019-09-10,14.56,14.715,14.56,14.64,576359,14.56,14.715,14.56,14.64,576359,0.0,1.0
2019-09-11,14.62,14.7,14.51,14.51,971834,14.62,14.7,14.51,14.51,971834,0.0,1.0
2019-09-12,14.65,14.83,14.61,14.82,879929,14.65,14.83,14.61,14.82,879929,0.0,1.0
2019-09-13,14.41,14.69,14.36,14.65,865731,14.41,14.69,14.36,14.65,865731,0.0,1.0
2019-09-16,14.6,14.65,14.54,14.63,625720,14.6,14.65,14.54,14.63,625720,0.0,1.0
2019-09-17,14.67,14.71,14.57,14.6,417734,14.67,14.71,14.57,14.6,417734,0.0,1.0
2019-09-18,14.53,14.705,14.42,14.66,450938,14.53,14.705,14.42,14.66,450938,0.0,1.0
2019-09-19,14.6,14.64,14.57,14.61,311791,14.6,14.64,14.57,14.61,311791,0.0,1.0
2019-09-20,14.77,14.78,14.61,14.64,758362,14.77,14.78,14.61,14.64,758362,0.0,1.0
2019-09-23,15.03,15.04,14.9,14.93,685711,15.03,15.04,14.9,14.93,685711,0.0,1.0
2019-09-24,15.07,15.1,14.82,14.92,497040,15.07,15.1,14.82,14.92,497040,0.0,1.0
2019-09-25,14.68,15.01,14.63,15.0,495158,14.68,15.01,14.63,15.0,495158,0.0,1.0
2019-09-26,14.64,14.78,14.62,14.71,430687,14.64,14.78,14.62,14.71,430687,0.0,1.0
2019-09-27,14.47,14.55,14.385,14.42,558615,14.47,14.55,14.385,14.42,558615,0.0,1.0
2019-09-30,14.17,14.35,14.0009,14.3,1080078,14.17,14.35,14.0009,14.3,1080078,0.0,1.0
2019-10-01,14.34,14.37,14.1,14.12,684214,14.34,14.37,14.1,14.12,684214,0.0,1.0
2019-10-02,14.55,14.61,14.42,14.46,724757,14.55,14.61,14.42,14.46,724757,0.0,1.0
2019-10-03,14.57,14.73,14.53,14.55,374135,14.57,14.73,14.53,14.55,374135,0.0,1.0
2019-10-04,14.56,14.62,14.47,14.53,382065,14.56,14.62,14.47,14.53,382065,0.0,1.0
2019-10-07,14.47,14.59,14.41,14.5,477334,14.47,14.59,14.41,14.5,477334,0.0,1.0
2019-10-08,14.63,14.6599,14.5515,14.63,339033,14.63,14.6599,14.5515,14.63,339033,0.0,1.0
2019-10-09,14.64,14.69,14.6,14.68,289738,14.64,14.69,14.6,14.68,289738,0.0,1.0
2019-10-10,14.49,14.57,14.455,14.57,271394,14.49,14.57,14.455,14.57,271394,0.0,1.0
2019-10-11,14.43,14.46,14.31,14.43,480820,14.43,14.46,14.31,14.43,480820,0.0,1.0
2019-10-14,14.52,14.5201,14.43,14.45,215083,14.52,14.5201,14.43,14.45,215083,0.0,1.0
2019-10-15,14.365,14.45,14.32,14.43,817327,14.365,14.45,14.32,14.43,817327,0.0,1.0
2019-10-16,14.41,14.4361,14.31,14.38,374703,14.41,14.4361,14.31,14.38,374703,0.0,1.0
2019-10-17,14.43,14.52,14.41,14.42,557859,14.43,14.52,14.41,14.42,557859,0.0,1.0
2019-10-18,14.42,14.4648,14.4,14.4,285849,14.42,14.4648,14.4,14.4,285849,0.0,1.0
2019-10-21,14.38,14.53,14.35,14.5,404727,14.38,14.53,14.35,14.5,404727,0.0,1.0
2019-10-22,14.44,14.49,14.37,14.39,2072729,14.44,14.49,14.37,14.39,2072729,0.0,1.0
2019-10-23,14.52,14.56,14.48,14.48,277947,14.52,14.56,14.48,14.48,277947,0.0,1.0
2019-10-24,14.67,14.7,14.58,14.64,569603,14.67,14.7,14.58,14.64,569603,0.0,1.0
2019-10-25,14.73,14.92,14.67,14.92,606125,14.73,14.92,14.67,14.92,606125,0.0,1.0
2019-10-28,14.59,14.68,14.55,14.68,296534,14.59,14.68,14.55,14.68,296534,0.0,1.0
2019-10-29,14.59,14.59,14.48,14.5,206438,14.59,14.59,14.48,14.5,206438,0.0,1.0
2019-10-30,14.65,14.65,14.476,14.62,451846,14.65,14.65,14.476,14.62,451846,0.0,1.0
2019-10-31,14.75,14.85,14.7336,14.76,482492,14.75,14.85,14.7336,14.76,482492,0.0,1.0
2019-11-01,14.8,14.819,14.7003,14.75,319735,14.8,14.819,14.7003,14.75,319735,0.0,1.0
2019-11-04,14.74,14.81,14.68,14.81,420576,14.74,14.81,14.68,14.81,420576,0.0,1.0
2019-11-05,14.42,14.5799,14.38,14.57,957066,14.42,14.5799,14.38,14.57,957066,0.0,1.0
2019-11-06,14.46,14.5,14.4,14.42,419038,14.46,14.5,14.4,14.42,419038,0.0,1.0
2019-11-07,14.16,14.43,14.08,14.4,970345,14.16,14.43,14.08,14.4,970345,0.0,1.0
2019-11-08,14.0,14.11,13.98,14.0,615110,14.0,14.11,13.98,14.0,615110,0.0,1.0
2019-11-11,14.0,14.0699,13.87,14.03,686910,14.0,14.0699,13.87,14.03,686910,0.0,1.0
2019-11-12,13.98,14.009,13.8674,13.96,462792,13.98,14.009,13.8674,13.96,462792,0.0,1.0
2019-11-13,14.03,14.09,14.01,14.04,423673,14.03,14.09,14.01,14.04,423673,0.0,1.0
2019-11-14,14.1,14.1664,14.06,14.07,397295,14.1,14.1664,14.06,14.07,397295,0.0,1.0
2019-11-15,14.05,14.08,14.0215,14.04,547092,14.05,14.08,14.0215,14.04,547092,0.0,1.0
2019-11-18,14.1,14.13,14.06,14.06,356471,14.1,14.13,14.06,14.06,356471,0.0,1.0
2019-11-19,14.15,14.165,14.09,14.1,518611,14.15,14.165,14.09,14.1,518611,0.0,1.0
2019-11-20,14.15,14.17,14.08,14.11,419471,14.15,14.17,14.08,14.11,419471,0.0,1.0
2019-11-21,14.07,14.1333,14.06,14.09,687040,14.07,14.1333,14.06,14.09,687040,0.0,1.0
2019-11-22,14.04,14.12,14.03,14.12,297615,14.04,14.12,14.03,14.12,297615,0.0,1.0
2019-11-25,13.97,14.02,13.95,13.98,405362,13.97,14.02,13.95,13.98,405362,0.0,1.0
2019-11-26,14.06,14.09,13.93,14.0,354082,14.06,14.09,13.93,14.0,354082,0.0,1.0
2019-11-27,13.96,14.005,13.93,13.98,363167,13.96,14.005,13.93,13.98,363167,0.0,1.0
2019-11-29,14.07,14.0864,13.96,13.96,191423,14.07,14.0864,13.96,13.96,191423,0.0,1.0
2019-12-02,14.02,14.05,13.965,14.03,425835,14.02,14.05,13.965,14.03,425835,0.0,1.0
2019-12-03,14.19,14.21,14.13,14.18,792599,14.19,14.21,14.13,14.18,792599,0.0,1.0
2019-12-04,14.08,14.145,14.04,14.11,454629,14.08,14.145,14.04,14.11,454629,0.0,1.0
2019-12-05,14.17,14.18,14.08,14.08,656821,14.17,14.18,14.08,14.08,656821,0.0,1.0
2019-12-06,13.93,14.02,13.92,14.02,476497,13.93,14.02,13.92,14.02,476497,0.0,1.0
2019-12-09,13.93,13.975,13.9,13.95,336358,13.93,13.975,13.9,13.95,336358,0.0,1.0
2019-12-10,14.02,14.03,13.965,14.0,656441,14.02,14.03,13.965,14.0,656441,0.0,1.0
2019-12-11,14.16,14.2,14.03,14.04,647870,14.16,14.2,14.03,14.04,647870,0.0,1.0
2019-12-12,14.12,14.29,14.03,14.29,377877,14.12,14.29,14.03,14.29,377877,0.0,1.0
2019-12-13,14.18,14.18,14.04,14.11,559460,14.18,14.18,14.04,14.11,559460,0.0,1.0
2019-12-16,14.14,14.2,14.105,14.2,795730,14.14,14.2,14.105,14.2,795730,0.0,1.0
2019-12-17,14.13,14.17,14.1,14.1,315563,14.13,14.17,14.1,14.1,315563,0.0,1.0
2019-12-18,14.12,14.14,14.07,14.07,721422,14.12,14.14,14.07,14.07,721422,0.0,1.0
2019-12-19,14.15,14.2,14.1,14.13,477753,14.15,14.2,14.1,14.13,477753,0.0,1.0
2019-12-20,14.21,14.22,14.16,14.16,431984,14.21,14.22,14.16,14.16,431984,0.0,1.0
2019-12-23,14.34,14.35,14.17,14.18,499351,14.34,14.35,14.17,14.18,499351,0.0,1.0
2019-12-24,14.53,14.545,14.4,14.43,224149,14.53,14.545,14.4,14.43,224149,0.0,1.0
2019-12-26,14.65,14.67,14.55,14.58,431168,14.65,14.67,14.55,14.58,431168,0.0,1.0
2019-12-27,14.6,14.66,14.59,14.66,540835,14.6,14.66,14.59,14.66,540835,0.0,1.0
2019-12-30,14.63,14.68,14.61,14.61,1024616,14.63,14.68,14.61,14.61,1024616,0.0,1.0
2019-12-31,14.66,14.73,14.64,14.68,563399,14.66,14.73,14.64,14.68,563399,0.0,1.0
2020-01-02,14.76,14.82,14.72,14.79,580602,14.76,14.82,14.72,14.79,580602,0.0,1.0
2020-01-03,14.88,14.98,14.8652,14.9,496683,14.88,14.98,14.8652,14.9,496683,0.0,1.0
2020-01-06,15.08,15.19,15.0,15.15,804728,15.08,15.19,15.0,15.15,804728,0.0,1.0
2020-01-07,15.17,15.19,15.07,15.08,518730,15.17,15.19,15.07,15.08,518730,0.0,1.0
2020-01-08,15.02,15.2262,14.92,15.22,1054151,15.02,15.2262,14.92,15.22,1054151,0.0,1.0
2020-01-09,14.92,14.935,14.83,14.88,391762,14.92,14.935,14.83,14.88,391762,0.0,1.0
2020-01-10,15.02,15.03,14.92,14.93,375234,15.02,15.03,14.92,14.93,375234,0.0,1.0
2020-01-13,14.9,14.98,14.9,14.98,353596,14.9,14.98,14.9,14.98,353596,0.0,1.0
2020-01-14,14.84,14.85,14.77,14.82,360805,14.84,14.85,14.77,14.82,360805,0.0,1.0
2020-01-15,14.98,14.99,14.8799,14.92,572293,14.98,14.99,14.8799,14.92,572293,0.0,1.0
2020-01-16,14.92,14.97,14.9,14.96,434202,14.92,14.97,14.9,14.96,434202,0.0,1.0
2020-01-17,15.02,15.04,14.94,14.94,462204,15.02,15.04,14.94,14.94,462204,0.0,1.0
2020-01-21,14.96,14.99,14.79,14.89,769583,14.96,14.99,14.79,14.89,769583,0.0,1.0
2020-01-22,15.04,15.09,15.0,15.02,623877,15.04,15.09,15.0,15.02,623877,0.0,1.0
2020-01-23,15.02,15.07,14.95,15.0,345057,15.02,15.07,14.95,15.0,345057,0.0,1.0
2020-01-24,15.23,15.24,15.03,15.05,445658,15.23,15.24,15.03,15.05,445658,0.0,1.0
2020-01-27,15.33,15.37,15.25,15.28,661428,15.33,15.37,15.25,15.28,661428,0.0,1.0
2020-01-28,15.08,15.25,14.99,15.17,548045,15.08,15.25,14.99,15.17,548045,0.0,1.0
2020-01-29,15.16,15.2,15.05,15.06,363385,15.16,15.2,15.05,15.06,363385,0.0,1.0
2020-01-30,15.27,15.37,15.19,15.27,453281,15.27,15.37,15.19,15.27,453281,0.0,1.0
2020-01-31,15.42,15.45,15.28,15.28,746935,15.42,15.45,15.28,15.28,746935,0.0,1.0
2020-02-03,15.22,15.38,15.1251,15.36,617114,15.22,15.38,15.1251,15.36,617114,0.0,1.0
2020-02-04,15.0,15.14,14.9,15.14,397935,15.0,15.14,14.9,15.14,397935,0.0,1.0
2020-02-05,15.03,15.07,14.98,15.0,269679,15.03,15.07,14.98,15.0,269679,0.0,1.0
2020-02-06,15.17,15.2,15.075,15.12,414439,15.17,15.2,15.075,15.12,414439,0.0,1.0
2020-02-07,15.15,15.2,15.1,15.2,267477,15.15,15.2,15.1,15.2,267477,0.0,1.0
2020-02-10,15.17,15.18,15.11,15.11,411536,15.17,15.18,15.11,15.11,411536,0.0,1.0
2020-02-11,15.15,15.18,15.105,15.16,204103,15.15,15.18,15.105,15.16,204103,0.0,1.0
2020-02-12,15.04,15.14,15.04,15.14,894253,15.04,15.14,15.04,15.14,894253,0.0,1.0
2020-02-13,15.18,15.23,15.12,15.13,251469,15.18,15.23,15.12,15.13,251469,0.0,1.0
2020-02-14,15.23,15.26,15.2,15.22,334372,15.23,15.26,15.2,15.22,334372,0.0,1.0
2020-02-18,15.42,15.47,15.29,15.35,1018434,15.42,15.47,15.29,15.35,1018434,0.0,1.0
2020-02-19,15.52,15.53,15.42,15.44,393561,15.52,15.53,15.42,15.44,393561,0.0,1.0
2020-02-20,15.55,15.58,15.49,15.52,575147,15.55,15.58,15.49,15.52,575147,0.0,1.0
2020-02-21,15.79,15.815,15.67,15.71,1148916,15.79,15.815,15.67,15.71,1148916,0.0,1.0
2020-02-24,15.95,16.1563,15.87,16.1,1138342,15.95,16.1563,15.87,16.1,1138342,0.0,1.0
2020-02-25,15.78,15.98,15.7,15.87,1957573,15.78,15.98,15.7,15.87,1957573,0.0,1.0
2020-02-26,15.75,15.86,15.66,15.76,661534,15.75,15.86,15.66,15.76,661534,0.0,1.0
2020-02-27,15.7,15.93,15.69,15.84,1706561,15.7,15.93,15.69,15.84,1706561,0.0,1.0
2020-02-28,14.74,15.46,14.515,15.35,3801434,14.74,15.46,14.515,15.35,3801434,0.0,1.0
2020-03-02,14.89,14.95,14.8032,14.87,1528409,14.89,14.95,14.8032,14.87,1528409,0.0,1.0
2020-03-03,15.29,15.37,14.945,15.0,2352353,15.29,15.37,14.945,15.0,2352353,0.0,1.0
2020-03-04,15.42,15.42,15.26,15.37,701149,15.42,15.42,15.26,15.37,701149,0.0,1.0
2020-03-05,15.74,15.74,15.51,15.52,733483,15.74,15.74,15.51,15.52,733483,0.0,1.0
2020-03-06,15.77,15.895,15.4,15.8,1728124,15.77,15.895,15.4,15.8,1728124,0.0,1.0
2020-03-09,15.49,15.77,15.1,15.61,2196595,15.49,15.77,15.1,15.61,2196595,0.0,1.0
2020-03-10,15.07,15.38,15.07,15.37,1670203,15.07,15.38,15.07,15.37,1670203,0.0,1.0
2020-03-11,15.0,15.25,14.94,15.25,1522485,15.0,15.25,14.94,15.25,1522485,0.0,1.0
2020-03-12,14.17,14.64,13.5,14.64,3446149,14.17,14.64,13.5,14.64,3446149,0.0,1.0
2020-03-13,13.51,14.28,13.21,14.18,2046338,13.51,14.28,13.21,14.18,2046338,0.0,1.0
2020-03-16,12.82,12.99,11.95,12.65,2990246,12.82,12.99,11.95,12.65,2990246,0.0,1.0
2020-03-17,12.85,13.08,12.36,12.36,3287281,12.85,13.08,12.36,12.36,3287281,0.0,1.0
2020-03-18,12.5,12.6859,12.12,12.56,1877977,12.5,12.6859,12.12,12.56,1877977,0.0,1.0
2020-03-19,12.49,12.66,12.22,12.23,1557744,12.49,12.66,12.22,12.23,1557744,0.0,1.0
2020-03-20,12.87,12.91,12.61,12.81,1449185,12.87,12.91,12.61,12.81,1449185,0.0,1.0
2020-03-23,13.75,13.81,13.05,13.17,7564205,13.75,13.81,13.05,13.17,7564205,0.0,1.0
2020-03-24,14.63,15.35,14.45,15.27,4138518,14.63,15.35,14.45,15.27,4138518,0.0,1.0
2020-03-25,14.75,14.91,14.6259,14.66,3138322,14.75,14.91,14.6259,14.66,3138322,0.0,1.0
2020-03-26,14.84,15.16,14.78,15.05,1828756,14.84,15.16,14.78,15.05,1828756,0.0,1.0
2020-03-27,14.8,15.1,14.75,14.85,2675830,14.8,15.1,14.75,14.85,2675830,0.0,1.0
2020-03-30,14.89,14.945,14.8,14.88,1975878,14.89,14.945,14.8,14.88,1975878,0.0,1.0
2020-03-31,14.62,14.89,14.54,14.89,1260853,14.62,14.89,14.54,14.89,1260853,0.0,1.0
2020-04-01,14.52,14.66,14.39,14.63,1031564,14.52,14.66,14.39,14.63,1031564,0.0,1.0
2020-04-02,14.81,14.93,14.75,14.91,1605369,14.81,14.93,14.75,14.91,1605369,0.0,1.0
2020-04-03,14.86,14.94,14.75,14.88,1314328,14.86,14.94,14.75,14.88,1314328,0.0,1.0
2020-04-06,15.22,15.26,14.97,15.26,1920787,15.22,15.26,14.97,15.26,1920787,0.0,1.0
2020-04-07,15.18,15.35,15.035,15.33,808105,15.18,15.35,15.035,15.33,808105,0.0,1.0
2020-04-08,15.13,15.25,15.05,15.23,709612,15.13,15.25,15.05,15.23,709612,0.0,1.0
2020-04-09,15.44,15.57,15.36,15.44,2056475,15.44,15.57,15.36,15.44,2056475,0.0,1.0
2020-04-13,15.7,15.81,15.5,15.81,2551042,15.7,15.81,15.5,15.81,2551042,0.0,1.0
2020-04-14,15.85,16.02,15.74,15.89,2719189,15.85,16.02,15.74,15.89,2719189,0.0,1.0
2020-04-15,15.79,15.82,15.54,15.56,1325137,15.79,15.82,15.54,15.56,1325137,0.0,1.0
2020-04-16,15.73,15.88,15.6,15.88,905403,15.73,15.88,15.6,15.88,905403,0.0,1.0
2020-04-17,15.37,15.6139,15.36,15.59,2197215,15.37,15.6139,15.36,15.59,2197215,0.0,1.0
2020-04-20,15.38,15.5299,15.3,15.3,1137897,15.38,15.5299,15.3,15.3,1137897,0.0,1.0
2020-04-21,15.26,15.3,15.01,15.07,1071890,15.26,15.3,15.01,15.07,1071890,0.0,1.0
2020-04-22,15.42,15.5,15.33,15.45,1360465,15.42,15.5,15.33,15.45,1360465,0.0,1.0
2020-04-23,15.69,15.69,15.48,15.5,1062199,15.69,15.69,15.48,15.5,1062199,0.0,1.0
2020-04-24,15.62,15.84,15.39,15.84,875437,15.62,15.84,15.39,15.84,875437,0.0,1.0
2020-04-27,15.62,15.7,15.46,15.66,1295650,15.62,15.7,15.46,15.66,1295650,0.0,1.0
2020-04-28,15.54,15.62,15.24,15.59,1004938,15.54,15.62,15.24,15.59,1004938,0.0,1.0
2020-04-29,15.65,15.65,15.42,15.54,919862,15.65,15.65,15.42,15.54,919862,0.0,1.0
2020-04-30,15.5,15.6,15.337,15.57,1045872,15.5,15.6,15.337,15.57,1045872,0.0,1.0
2020-05-01,15.47,15.53,15.3,15.43,1004449,15.47,15.53,15.3,15.43,1004449,0.0,1.0
2020-05-04,15.43,15.55,15.4,15.5,843918,15.43,15.55,15.4,15.5,843918,0.0,1.0
2020-05-05,15.47,15.52,15.4,15.49,667027,15.47,15.52,15.4,15.49,667027,0.0,1.0
2020-05-06,15.38,15.4799,15.2914,15.44,1001283,15.38,15.4799,15.2914,15.44,1001283,0.0,1.0
2020-05-07,15.5,15.57,15.37,15.43,1356564,15.5,15.57,15.37,15.43,1356564,0.0,1.0
2020-05-08,15.53,15.65,15.477,15.5,876858,15.53,15.65,15.477,15.5,876858,0.0,1.0
2020-05-11,15.49,15.6,15.4,15.59,605898,15.49,15.6,15.4,15.59,605898,0.0,1.0
2020-05-12,15.6,15.71,15.51,15.51,852110,15.6,15.71,15.51,15.51,852110,0.0,1.0
2020-05-13,15.66,15.71,15.56,15.65,1032818,15.66,15.71,15.56,15.65,1032818,0.0,1.0
2020-05-14,15.87,15.87,15.73,15.73,1125986,15.87,15.87,15.73,15.73,1125986,0.0,1.0
2020-05-15,16.16,16.16,15.99,16.02,1765403,16.16,16.16,15.99,16.02,1765403,0.0,1.0
2020-05-18,16.21,16.4,16.17,16.38,1640575,16.21,16.4,16.17,16.38,1640575,0.0,1.0
2020-05-19,16.47,16.48,16.29,16.3,1705003,16.47,16.48,16.29,16.3,1705003,0.0,1.0
2020-05-20,16.51,16.55,16.46,16.5,986121,16.51,16.55,16.46,16.5,986121,0.0,1.0
2020-05-21,16.25,16.4233,16.04,16.36,1492179,16.25,16.4233,16.04,16.36,1492179,0.0,1.0
2020-05-22,16.3,16.37,16.28,16.31,603886,16.3,16.37,16.28,16.31,603886,0.0,1.0
2020-05-26,16.16,16.4,16.1,16.38,800871,16.16,16.4,16.1,16.38,800871,0.0,1.0
2020-05-27,16.24,16.24,15.94,16.1,871288,16.24,16.24,15.94,16.1,871288,0.0,1.0
2020-05-28,16.24,16.39,16.1421,16.35,848935,16.24,16.39,16.1421,16.35,848935,0.0,1.0
2020-05-29,16.43,16.54,16.4,16.45,868155,16.43,16.54,16.4,16.45,868155,0.0,1.0
2020-06-01,16.57,16.5899,16.51,16.52,851655,16.57,16.5899,16.51,16.52,851655,0.0,1.0
2020-06-02,16.48,16.64,16.3,16.59,904596,16.48,16.64,16.3,16.59,904596,0.0,1.0
2020-06-03,16.15,16.32,16.01,16.23,1156324,16.15,16.32,16.01,16.23,1156324,0.0,1.0
2020-06-04,16.3,16.33,16.13,16.21,589225,16.3,16.33,16.13,16.21,589225,0.0,1.0
2020-06-05,15.89,16.11,15.76,16.0,1521549,15.89,16.11,15.76,16.0,1521549,0.0,1.0
2020-06-08,16.16,16.16,15.94,15.99,396152,16.16,16.16,15.94,15.99,396152,0.0,1.0
2020-06-09,16.22,16.3,16.19,16.19,503122,16.22,16.3,16.19,16.19,503122,0.0,1.0
2020-06-10,16.49,16.52,16.2,16.33,979566,16.49,16.52,16.2,16.33,979566,0.0,1.0
2020-06-11,16.27,16.55,16.2141,16.41,641901,16.27,16.55,16.2141,16.41,641901,0.0,1.0
2020-06-12,16.28,16.4199,16.21,16.29,496076,16.28,16.4199,16.21,16.29,496076,0.0,1.0
2020-06-15,16.21,16.24,15.9,16.12,541648,16.21,16.24,15.9,16.12,541648,0.0,1.0
2020-06-16,16.29,16.29,16.1601,16.22,345719,16.29,16.29,16.1601,16.22,345719,0.0,1.0
2020-06-17,16.38,16.38,16.24,16.33,426217,16.38,16.38,16.24,16.33,426217,0.0,1.0
2020-06-18,16.24,16.34,16.2,16.28,349089,16.24,16.34,16.2,16.28,349089,0.0,1.0
2020-06-19,16.4,16.47,16.355,16.42,719247,16.4,16.47,16.355,16.42,719247,0.0,1.0
2020-06-22,16.57,16.61,16.47,16.58,1138815,16.57,16.61,16.47,16.58,1138815,0.0,1.0
2020-06-23,16.66,16.74,16.6,16.68,771697,16.66,16.74,16.6,16.68,771697,0.0,1.0
2020-06-24,16.58,16.71,16.528,16.59,485280,16.58,16.71,16.528,16.59,485280,0.0,1.0
2020-06-25,16.68,16.68,16.57,16.67,365969,16.68,16.68,16.57,16.67,365969,0.0,1.0
2020-06-26,16.75,16.75,16.5,16.64,498259,16.75,16.75,16.5,16.64,498259,0.0,1.0
2020-06-29,16.78,16.78,16.68,16.71,473100,16.78,16.78,16.68,16.71,473100,0.0,1.0
2020-06-30,16.9,16.9,16.75,16.76,1320700,16.9,16.9,16.75,16.76,1320700,0.0,1.0
2020-07-01,16.84,16.9,16.65,16.9,878400,16.84,16.9,16.65,16.9,878400,0.0,1.0
2020-07-02,16.8,16.86,16.71,16.71,634600,16.8,16.86,16.71,16.71,634600,0.0,1.0
2020-07-06,16.92,16.97,16.89,16.9,896100,16.92,16.97,16.89,16.9,896100,0.0,1.0
2020-07-07,17.01,17.05,16.92,16.93,984700,17.01,17.05,16.92,16.93,984700,0.0,1.0
2020-07-08,17.2,17.24,17.07,17.07,1608500,17.2,17.24,17.07,17.07,1608500,0.0,1.0
2020-07-09,17.18,17.41,17.07,17.3,978800,17.18,17.4066,17.07,17.3,978800,0.0,1.0
2020-07-10,17.19,17.31,17.15,17.24,638700,17.19,17.3105,17.15,17.24,638700,0.0,1.0
2020-07-13,17.23,17.42,17.2,17.34,1068300,17.23,17.42,17.2,17.34,1068300,0.0,1.0
2020-07-14,17.36,17.36,17.19,17.21,539300,17.36,17.36,17.19,17.21,539300,0.0,1.0
2020-07-15,17.44,17.47,17.29,17.31,615700,17.44,17.47,17.29,17.31,615700,0.0,1.0
2020-07-16,17.25,17.43,17.22,17.4,561500,17.25,17.43,17.22,17.4,561500,0.0,1.0
2020-07-17,17.38,17.4,17.31,17.36,846600,17.38,17.4,17.31,17.36,846600,0.0,1.0
2020-07-20,17.55,17.55,17.42,17.48,1409746,17.55,17.55,17.42,17.48,1409746,0.0,1.0
2020-07-21,17.95,18.0,17.84,17.93,2163177,17.95,18.0,17.84,17.93,2163177,0.0,1.0
2020-07-22,18.53,18.55,18.18,18.2,2357109,18.53,18.55,18.18,18.2,2357109,0.0,1.0
2020-07-23,18.69,18.848,18.3736,18.64,1653209,18.69,18.848,18.3736,18.64,1653209,0.0,1.0
2020-07-24,18.93,18.96,18.765,18.93,2432129,18.93,18.96,18.765,18.93,2432129,0.0,1.0
2020-07-27,19.39,19.8,19.34,19.76,2917614,19.39,19.8,19.34,19.76,2917614,0.0,1.0
2020-07-28,19.54,19.59,19.1,19.27,1567571,19.54,19.59,19.1,19.27,1567571,0.0,1.0
2020-07-29,19.74,19.965,19.31,19.54,1998185,19.74,19.965,19.31,19.54,1998185,0.0,1.0
2020-07-30,19.42,19.57,19.0721,19.5,1823661,19.42,19.57,19.0721,19.5,1823661,0.0,1.0
2020-07-31,19.67,19.71,19.54,19.7,1229602,19.67,19.71,19.54,19.7,1229602,0.0,1.0
2020-08-03,19.91,19.91,19.48,19.65,1130005,19.91,19.91,19.48,19.65,1130005,0.0,1.0
2020-08-04,20.46,20.465,19.85,19.91,2256523,20.46,20.465,19.85,19.91,2256523,0.0,1.0
2020-08-05,20.73,20.91,20.62,20.73,1996409,20.73,20.91,20.62,20.73,1996409,0.0,1.0
2020-08-06,21.34,21.35,20.98,21.17,2122147,21.34,21.35,20.98,21.17,2122147,0.0,1.0
2020-08-07,20.96,21.26,20.57,21.26,2030597,20.96,21.26,20.57,21.26,2030597,0.0,1.0
2020-08-10,21.33,21.4659,21.02,21.02,1892148,21.33,21.4659,21.02,21.02,1892148,0.0,1.0
2020-08-11,19.25,20.5,19.125,20.28,4005057,19.25,20.5,19.125,20.28,4005057,0.0,1.0
2020-08-12,19.31,19.73,19.31,19.64,2199864,19.31,19.73,19.31,19.64,2199864,0.0,1.0
2020-08-13,20.06,20.1,19.72,19.83,4316209,20.06,20.1,19.72,19.83,4316209,0.0,1.0
2020-08-14,19.77,20.04,19.6,19.97,891669,19.77,20.04,19.6,19.97,891669,0.0,1.0
2020-08-17,20.3,20.355,20.121,20.17,1204838,20.3,20.355,20.121,20.17,1204838,0.0,1.0
2020-08-18,20.74,20.84,20.27,20.61,1972920,20.74,20.84,20.27,20.61,1972920,0.0,1.0
2020-08-19,20.07,20.72,19.95,20.72,1251703,20.07,20.72,19.95,20.72,1251703,0.0,1.0
2020-08-20,20.27,20.27,19.875,20.02,662545,20.27,20.27,19.875,20.02,662545,0.0,1.0
2020-08-21,19.79,20.06,19.63,19.95,849341,19.79,20.06,19.63,19.95,849341,0.0,1.0
2020-08-24,19.64,19.9899,19.56,19.95,1221499,19.64,19.9899,19.56,19.95,1221499,0.0,1.0
2020-08-25,19.67,19.735,19.41,19.66,1600224,19.67,19.735,19.41,19.66,1600224,0.0,1.0
2020-08-26,20.24,20.26,19.55,19.59,1030498,20.24,20.26,19.55,19.59,1030498,0.0,1.0
2020-08-27,20.0,20.45,19.7,20.44,698527,20.0,20.45,19.7,20.44,698527,0.0,1.0
2020-08-28,20.36,20.4099,20.23,20.32,801416,20.36,20.4099,20.23,20.32,801416,0.0,1.0
2020-08-31,20.52,20.7,20.43,20.45,854842,20.52,20.7,20.43,20.45,854842,0.0,1.0
2020-09-01,20.6,20.9,20.47,20.9,742219,20.6,20.9,20.47,20.9,742219,0.0,1.0
2020-09-02,20.12,20.4,20.011,20.37,1522869,20.12,20.4,20.011,20.37,1522869,0.0,1.0
2020-09-03,19.54,20.1621,19.46,19.91,2496395,19.54,20.1621,19.46,19.91,2496395,0.0,1.0
2020-09-04,19.86,19.88,19.31,19.52,1337879,19.86,19.88,19.31,19.52,1337879,0.0,1.0
2020-09-08,19.77,19.8899,19.38,19.61,592848,19.77,19.8899,19.38,19.61,592848,0.0,1.0
2020-09-09,19.93,20.02,19.85,19.98,613540,19.93,20.02,19.85,19.98,613540,0.0,1.0
2020-09-10,19.86,20.246,19.855,20.02,573092,19.86,20.246,19.855,20.02,573092,0.0,1.0
2020-09-11,19.89,20.04,19.778,19.81,362127,19.89,20.04,19.778,19.81,362127,0.0,1.0
2020-09-14,20.15,20.17,19.96,20.0,485105,20.15,20.17,19.96,20.0,485105,0.0,1.0
2020-09-15,20.2,20.3,20.04,20.3,561908,20.2,20.3,20.04,20.3,561908,0.0,1.0
2020-09-16,20.2,20.37,20.125,20.32,592676,20.2,20.37,20.125,20.32,592676,0.0,1.0
2020-09-17,20.1,20.12,19.8052,19.95,538190,20.1,20.12,19.8052,19.95,538190,0.0,1.0
2020-09-18,20.01,20.16,19.982,20.12,382939,20.01,20.16,19.982,20.12,382939,0.0,1.0
2020-09-21,19.125,19.76,18.68,19.66,1798757,19.125,19.76,18.68,19.66,1798757,0.0,1.0
2020-09-22,18.88,19.15,18.85,19.05,1043306,18.88,19.15,18.85,19.05,1043306,0.0,1.0
2020-09-23,18.11,18.65,18.0,18.64,2391491,18.11,18.65,18.0,18.64,2391491,0.0,1.0
2020-09-24,18.23,18.37,17.6827,17.81,1928257,18.23,18.37,17.6827,17.81,1928257,0.0,1.0
2020-09-25,18.16,18.2699,18.01,18.02,441302,18.16,18.2699,18.01,18.02,441302,0.0,1.0
2020-09-28,18.42,18.49,18.175,18.28,551772,18.42,18.49,18.175,18.28,551772,0.0,1.0
2020-09-29,18.775,18.825,18.55,18.6,550260,18.775,18.825,18.55,18.6,550260,0.0,1.0
2020-09-30,18.34,18.76,18.315,18.69,823476,18.34,18.76,18.315,18.69,823476,0.0,1.0
2020-10-01,18.67,18.81,18.46,18.6,494147,18.67,18.81,18.46,18.6,494147,0.0,1.0
2020-10-02,18.6,18.8058,18.56,18.68,346180,18.6,18.8058,18.56,18.68,346180,0.0,1.0
2020-10-05,18.87,18.94,18.65,18.65,502099,18.87,18.94,18.65,18.65,502099,0.0,1.0
2020-10-06,18.45,18.99,18.435,18.96,572210,18.45,18.99,18.435,18.96,572210,0.0,1.0
2020-10-07,18.58,18.608,18.44,18.45,425948,18.58,18.608,18.44,18.45,425948,0.0,1.0
2020-10-08,18.68,18.73,18.5257,18.68,587114,18.68,18.73,18.5257,18.68,587114,0.0,1.0
2020-10-09,19.22,19.22,18.92,18.97,694082,19.22,19.22,18.92,18.97,694082,0.0,1.0
2020-10-12,19.17,19.25,19.04,19.22,432210,19.17,19.25,19.04,19.22,432210,0.0,1.0
2020-10-13,18.73,18.98,18.62,18.98,596322,18.73,18.98,18.62,18.98,596322,0.0,1.0
2020-10-14,18.74,18.94,18.71,18.81,662986,18.74,18.94,18.71,18.81,662986,0.0,1.0
2020-10-15,18.84,18.86,18.52,18.59,473084,18.84,18.86,18.52,18.59,473084,0.0,1.0
2020-10-16,18.73,18.905,18.71,18.9,326747,18.73,18.905,18.71,18.9,326747,0.0,1.0
2020-10-19,18.78,19.0,18.75,18.99,610305,18.78,19.0,18.75,18.99,610305,0.0,1.0
2020-10-20,18.98,19.04,18.84,18.86,410005,18.98,19.04,18.84,18.86,410005,0.0,1.0
2020-10-21,19.21,19.32,19.09,19.21,867248,19.21,19.32,19.09,19.21,867248,0.0,1.0
2020-10-22,19.01,19.15,18.84,19.11,794919,19.01,19.15,18.84,19.11,794919,0.0,1.0
2020-10-23,19.02,19.07,18.84,19.05,381013,19.02,19.07,18.84,19.05,381013,0.0,1.0
2020-10-26,18.88,18.9799,18.83,18.95,350448,18.88,18.9799,18.83,18.95,350448,0.0,1.0
2020-10-27,18.92,18.99,18.84,18.94,388674,18.92,18.99,18.84,18.94,388674,0.0,1.0
2020-10-28,18.4,18.7,18.2801,18.7,792415,18.4,18.7,18.2801,18.7,792415,0.0,1.0
2020-10-29,18.43,18.48,18.2,18.28,672022,18.43,18.48,18.2,18.28,672022,0.0,1.0
2020-10-30,18.6,18.66,18.49,18.63,458615,18.6,18.66,18.49,18.63,458615,0.0,1.0
2020-11-02,18.78,18.8,18.6447,18.78,289592,18.78,18.8,18.6447,18.78,289592,0.0,1.0
2020-11-03,18.86,18.99,18.85,18.9,361050,18.86,18.99,18.85,18.9,361050,0.0,1.0
2020-11-04,18.83,18.94,18.705,18.81,661362,18.83,18.94,18.705,18.81,661362,0.0,1.0
2020-11-05,19.42,19.46,19.17,19.23,1096164,19.42,19.46,19.17,19.23,1096164,0.0,1.0
2020-11-06,19.52,19.97,19.33,19.97,625207,19.52,19.97,19.33,19.97,625207,0.0,1.0
2020-11-09,18.56,18.81,18.33,18.81,1363924,18.56,18.81,18.33,18.81,1363924,0.0,1.0
2020-11-10,18.59,18.81,18.53,18.71,629477,18.59,18.81,18.53,18.71,629477,0.0,1.0
2020-11-11,18.55,18.56,18.4,18.49,520440,18.55,18.56,18.4,18.49,520440,0.0,1.0
2020-11-12,18.59,18.72,18.58,18.65,351817,18.59,18.72,18.58,18.65,351817,0.0,1.0
2020-11-13,18.78,18.92,18.75,18.88,469910,18.78,18.92,18.75,18.88,469910,0.0,1.0
2020-11-16,18.77,18.92,18.74,18.78,550279,18.77,18.92,18.74,18.78,550279,0.0,1.0
2020-11-17,18.68,18.8199,18.63,18.79,423099,18.68,18.8199,18.63,18.79,423099,0.0,1.0
2020-11-18,18.45,18.74,18.441,18.6,625586,18.45,18.74,18.441,18.6,625586,0.0,1.0
2020-11-19,18.34,18.36,18.24,18.31,680043,18.34,18.36,18.24,18.31,680043,0.0,1.0
2020-11-20,18.43,18.5601,18.415,18.53,540072,18.43,18.5601,18.415,18.53,540072,0.0,1.0
2020-11-23,18.01,18.4,17.82,18.4,1274625,18.01,18.4,17.82,18.4,1274625,0.0,1.0
2020-11-24,17.73,17.77,17.55,17.71,1771250,17.73,17.77,17.55,17.71,1771250,0.0,1.0
2020-11-25,17.68,17.825,17.65,17.74,500104,17.68,17.825,17.65,17.74,500104,0.0,1.0
2020-11-27,17.31,17.51,17.21,17.42,1026099,17.31,17.51,17.21,17.42,1026099,0.0,1.0
2020-11-30,17.31,17.38,17.02,17.15,1546722,17.31,17.38,17.02,17.15,1546722,0.0,1.0
2020-12-01,17.975,18.0999,17.74,17.88,901268,17.975,18.0999,17.74,17.88,901268,0.0,1.0
2020-12-02,18.07,18.14,17.955,18.0,662149,18.07,18.14,17.955,18.0,662149,0.0,1.0
2020-12-03,18.19,18.23,18.07,18.11,739251,18.19,18.23,18.07,18.11,739251,0.0,1.0
2020-12-04,18.17,18.298,18.05,18.16,582193,18.17,18.298,18.05,18.16,582193,0.0,1.0
2020-12-07,18.395,18.47,18.1367,18.15,510805,18.395,18.47,18.1367,18.15,510805,0.0,1.0
2020-12-08,18.46,18.5454,18.35,18.48,445453,18.46,18.5454,18.35,18.48,445453,0.0,1.0
2020-12-09,18.04,18.42,17.83,18.39,1051088,18.04,18.42,17.83,18.39,1051088,0.0,1.0
2020-12-10,17.96,18.2227,17.91,18.11,453218,17.96,18.2227,17.91,18.11,453218,0.0,1.0
2020-12-11,18.0,18.12,17.91,17.97,1060532,18.0,18.12,17.91,17.97,1060532,0.0,1.0
2020-12-14,17.93,18.12,17.9,18.06,575672,17.93,18.12,17.9,18.06,575672,0.0,1.0
2020-12-15,18.32,18.35,18.12,18.18,492695,18.32,18.35,18.12,18.18,492695,0.0,1.0
2020-12-16,18.72,18.73,18.35,18.44,1234528,18.72,18.73,18.35,18.44,1234528,0.0,1.0
2020-12-17,18.92,19.12,18.87,19.0,1015228,18.92,19.12,18.87,19.0,1015228,0.0,1.0
2020-12-18,18.9,18.97,18.825,18.94,620141,18.9,18.97,18.825,18.94,620141,0.0,1.0
2020-12-21,19.07,19.1299,18.88,18.97,901771,19.07,19.1299,18.88,18.97,901771,0.0,1.0
2020-12-22,18.68,19.05,18.61,19.05,965570,18.68,19.05,18.61,19.05,965570,0.0,1.0
2020-12-23,18.89,18.94,18.77,18.77,505718,18.89,18.94,18.77,18.77,505718,0.0,1.0
2020-12-24,19.01,19.06,18.85,18.85,351863,19.01,19.06,18.85,18.85,351863,0.0,1.0
2020-12-28,19.13,19.36,19.02,19.28,828943,19.13,19.36,19.02,19.28,828943,0.0,1.0
2020-12-29,19.1,19.21,18.98,19.07,646045,19.1,19.21,18.98,19.07,646045,0.0,1.0
2020-12-30,19.28,19.2865,19.12,19.15,365010,19.28,19.2865,19.12,19.15,365010,0.0,1.0
2020-12-31,19.35,19.3698,19.1598,19.31,497285,19.35,19.3698,19.1598,19.31,497285,0.0,1.0
2021-01-04,19.85,19.92,19.72,19.72,1375576,19.85,19.92,19.72,19.72,1375576,0.0,1.0
2021-01-05,20.07,20.14,19.81,19.94,747390,20.07,20.14,19.81,19.94,747390,0.0,1.0
2021-01-06,19.89,20.01,19.59,19.94,1048680,19.89,20.01,19.59,19.94,1048680,0.0,1.0
2021-01-07,19.88,19.99,19.71,19.83,707765,19.88,19.99,19.71,19.83,707765,0.0,1.0
2021-01-08,19.0,19.71,18.5798,19.7,1321729,19.0,19.71,18.5798,19.7,1321729,0.0,1.0
2021-01-11,18.7,18.87,18.63,18.76,1182354,18.7,18.87,18.63,18.76,1182354,0.0,1.0
2021-01-12,18.9,18.93,18.69,18.83,691714,18.9,18.93,18.69,18.83,691714,0.0,1.0
2021-01-13,18.78,18.95,18.75,18.88,434683,18.78,18.95,18.75,18.88,434683,0.0,1.0
2021-01-14,18.86,19.0225,18.7201,18.77,539972,18.86,19.0225,18.7201,18.77,539972,0.0,1.0
2021-01-15,18.29,18.74,18.2102,18.66,1438987,18.29,18.74,18.2102,18.66,1438987,0.0,1.0
2021-01-19,18.56,18.595,18.4,18.46,802584,18.56,18.595,18.4,18.46,802584,0.0,1.0
2021-01-20,18.97,19.0,18.67,18.68,851862,18.97,19.0,18.67,18.68,851862,0.0,1.0
2021-01-21,18.89,19.0,18.69,19.0,794589,18.89,19.0,18.69,19.0,794589,0.0,1.0
2021-01-22,18.57,18.67,18.4,18.52,420783,18.57,18.67,18.4,18.52,420783,0.0,1.0
2021-01-25,18.52,18.69,18.37,18.68,909536,18.52,18.69,18.37,18.68,909536,0.0,1.0
2021-01-26,18.49,18.5916,18.41,18.51,1190259,18.49,18.5916,18.41,18.51,1190259,0.0,1.0
2021-01-27,18.32,18.47,18.09,18.35,647995,18.32,18.47,18.09,18.35,647995,0.0,1.0
2021-01-28,18.79,18.98,18.43,18.62,1060924,18.79,18.98,18.43,18.62,1060924,0.0,1.0
2021-01-29,18.95,19.4,18.86,19.3,1105884,18.95,19.4,18.86,19.3,1105884,0.0,1.0
2021-02-01,19.66,20.25,19.488,20.05,2175405,19.66,20.25,19.488,20.05,2175405,0.0,1.0
2021-02-02,18.825,19.4,18.8,19.21,1536281,18.825,19.4,18.8,19.21,1536281,0.0,1.0
2021-02-03,18.88,19.01,18.79,18.95,781968,18.88,19.01,18.79,18.95,781968,0.0,1.0
2021-02-04,18.62,18.63,18.2526,18.56,1381371,18.62,18.63,18.2526,18.56,1381371,0.0,1.0
2021-02-05,18.86,18.92,18.6501,18.77,760074,18.86,18.92,18.6501,18.77,760074,0.0,1.0
2021-02-08,19.17,19.25,19.0,19.04,1210469,19.17,19.25,19.0,19.04,1210469,0.0,1.0
2021-02-09,19.23,19.35,19.14,19.23,643284,19.23,19.35,19.14,19.23,643284,0.0,1.0
2021-02-10,19.21,19.38,18.97,19.31,792506,19.21,19.38,18.97,19.31,792506,0.0,1.0
2021-02-11,18.98,19.25,18.89,19.21,508682,18.98,19.25,18.89,19.21,508682,0.0,1.0
2021-02-12,18.95,19.07,18.86,18.91,511058,18.95,19.07,18.86,18.91,511058,0.0,1.0
2021-02-16,18.97,18.97,18.63,18.78,1308272,18.97,18.97,18.63,18.78,1308272,0.0,1.0
2021-02-17,18.97,18.98,18.66,18.8,1093110,18.97,18.98,18.66,18.8,1093110,0.0,1.0
2021-02-18,18.93,19.02,18.73,18.92,675264,18.93,19.02,18.73,18.92,675264,0.0,1.0
2021-02-19,18.84,19.11,18.83,19.01,554142,18.84,19.11,18.83,19.01,554142,0.0,1.0
2021-02-22,19.34,19.41,18.905,19.0,969145,19.34,19.41,18.905,19.0,969145,0.0,1.0
2021-02-23,19.23,19.29,19.03,19.27,638495,19.23,19.29,19.03,19.27,638495,0.0,1.0
2021-02-24,19.19,19.2,18.95,19.09,864536,19.19,19.2,18.95,19.09,864536,0.0,1.0
2021-02-25,18.7,19.09,18.7,19.0,786480,18.7,19.09,18.7,19.0,786480,0.0,1.0
2021-02-26,18.2,18.599,17.97,18.56,1497854,18.2,18.599,17.97,18.56,1497854,0.0,1.0
2021-03-01,18.15,18.395,18.04,18.27,871265,18.15,18.395,18.04,18.27,871265,0.0,1.0
2021-03-02,18.39,18.41,17.99,18.06,1430655,18.39,18.41,17.99,18.06,1430655,0.0,1.0
2021-03-03,17.95,18.2,17.82,18.17,1299307,17.95,18.2,17.82,18.17,1299307,0.0,1.0
2021-03-04,17.55,17.94,17.38,17.82,1193969,17.55,17.94,17.38,17.82,1193969,0.0,1.0
2021-03-05,17.44,17.55,17.3,17.51,1021291,17.44,17.55,17.3,17.51,1021291,0.0,1.0
2021-03-08,17.34,17.4,17.2379,17.25,968506,17.34,17.4,17.2379,17.25,968506,0.0,1.0
2021-03-09,17.75,17.9588,17.6686,17.67,962344,17.75,17.9588,17.6686,17.67,962344,0.0,1.0
2021-03-10,18.0,18.02,17.73,17.83,892195,18.0,18.02,17.73,17.83,892195,0.0,1.0
2021-03-11,18.03,18.06,17.87,18.0,531635,18.03,18.06,17.87,18.0,531635,0.0,1.0
2021-03-12,17.87,17.912,17.56,17.84,581027,17.87,17.912,17.56,17.84,581027,0.0,1.0
2021-03-15,18.03,18.1,17.93,17.95,596935,18.03,18.1,17.93,17.95,596935,0.0,1.0
2021-03-16,17.9,18.008,17.84,17.93,410180,17.9,18.008,17.84,17.93,410180,0.0,1.0
2021-03-17,18.2,18.23,17.81,17.9,456643,18.2,18.23,17.81,17.9,456643,0.0,1.0
2021-03-18,17.89,18.07,17.86,18.0,608707,17.89,18.07,17.86,18.0,608707,0.0,1.0
2021-03-19,17.94,18.0287,17.84,17.96,610219,17.94,18.0287,17.84,17.96,610219,0.0,1.0
2021-03-22,17.88,17.9,17.7,17.74,545687,17.88,17.9,17.7,17.74,545687,0.0,1.0
2021-03-23,17.65,17.89,17.58,17.84,867478,17.65,17.89,17.58,17.84,867478,0.0,1.0
2021-03-24,17.67,17.74,17.635,17.68,331770,17.67,17.74,17.635,17.68,331770,0.0,1.0
2021-03-25,17.65,17.71,17.57,17.63,527228,17.65,17.71,17.57,17.63,527228,0.0,1.0
2021-03-26,17.63,17.7,17.5901,17.63,442664,17.63,17.7,17.5901,17.63,442664,0.0,1.0
2021-03-29,17.44,17.58,17.33,17.52,752272,17.44,17.58,17.33,17.52,752272,0.0,1.0
2021-03-30,17.05,17.17,17.02,17.17,791870,17.05,17.17,17.02,17.17,791870,0.0,1.0
2021-03-31,17.37,17.375,17.05,17.05,744259,17.37,17.375,17.05,17.05,744259,0.0,1.0
2021-04-01,17.69,17.7189,17.44,17.45,544673,17.69,17.7189,17.44,17.45,544673,0.0,1.0
2021-04-05,17.68,17.75,17.61,17.75,396411,17.68,17.75,17.61,17.75,396411,0.0,1.0
2021-04-06,17.86,17.93,17.73,17.75,362055,17.86,17.93,17.73,17.75,362055,0.0,1.0
2021-04-07,17.68,17.8,17.68,17.73,688944,17.68,17.8,17.68,17.73,688944,0.0,1.0
2021-04-08,17.88,17.96,17.83,17.83,422104,17.88,17.96,17.83,17.83,422104,0.0,1.0
2021-04-09,17.78,17.88,17.68,17.7,282411,17.78,17.88,17.68,17.7,282411,0.0,1.0
2021-04-12,17.66,17.82,17.595,17.8,492092,17.66,17.82,17.595,17.8,492092,0.0,1.0
2021-04-13,18.02,18.06,17.78,17.8,716808,18.02,18.06,17.78,17.8,716808,0.0,1.0
2021-04-14,17.97,18.0399,17.895,17.96,299929,17.97,18.0399,17.895,17.96,299929,0.0,1.0
2021-04-15,18.27,18.39,18.0,18.0,484822,18.27,18.39,18.0,18.0,484822,0.0,1.0
2021-04-16,18.49,18.51,18.33,18.39,458456,18.49,18.51,18.33,18.39,458456,0.0,1.0
2021-04-19,18.4,18.5,18.27,18.47,506642,18.4,18.5,18.27,18.47,506642,0.0,1.0
2021-04-20,18.5,18.57,18.37,18.4,522833,18.5,18.57,18.37,18.4,522833,0.0,1.0
2021-04-21,18.85,18.9,18.58,18.64,512849,18.85,18.9,18.58,18.64,512849,0.0,1.0
2021-04-22,18.66,18.8,18.56,18.75,382012,18.66,18.8,18.56,18.75,382012,0.0,1.0
2021-04-23,18.68,18.89,18.47,18.89,422352,18.68,18.89,18.47,18.89,422352,0.0,1.0
2021-04-26,18.72,18.75,18.65,18.71,358861,18.72,18.75,18.65,18.71,358861,0.0,1.0
2021-04-27,18.8,18.81,18.67,18.75,492879,18.8,18.81,18.67,18.75,492879,0.0,1.0
2021-04-28,18.81,18.8183,18.58,18.65,405765,18.81,18.8183,18.58,18.65,405765,0.0,1.0
2021-04-29,18.44,18.76,18.41,18.76,678385,18.44,18.76,18.41,18.76,678385,0.0,1.0
2021-04-30,18.17,18.5499,18.17,18.37,622431,18.17,18.5499,18.17,18.37,622431,0.0,1.0
2021-05-03,18.65,18.77,18.43,18.43,592093,18.65,18.77,18.43,18.43,592093,0.0,1.0
2021-05-04,18.47,18.76,18.29,18.6,484745,18.47,18.76,18.29,18.6,484745,0.0,1.0
2021-05-05,18.54,18.6,18.42,18.6,318800,18.54,18.6,18.42,18.6,318800,0.0,1.0
2021-05-06,19.04,19.049,18.58,18.58,835410,19.04,19.049,18.58,18.58,835410,0.0,1.0
2021-05-07,19.3688,19.37,19.11,19.15,553394,19.3688,19.37,19.11,19.15,553394,0.0,1.0
2021-05-10,19.39,19.57,19.37,19.5,642759,19.39,19.57,19.37,19.5,642759,0.0,1.0
2021-05-11,19.42,19.51,19.26,19.29,465581,19.42,19.51,19.26,19.29,465581,0.0,1.0
2021-05-12,19.26,19.49,19.24,19.42,620080,19.26,19.49,19.24,19.42,620080,0.0,1.0
2021-05-13,19.36,19.4,19.21,19.23,428658,19.36,19.4,19.21,19.23,428658,0.0,1.0
2021-05-14,19.6,19.6,19.45,19.48,403492,19.6,19.6,19.45,19.48,403492,0.0,1.0
2021-05-17,19.85,19.89,19.65,19.74,751866,19.85,19.89,19.65,19.74,751866,0.0,1.0
2021-05-18,19.98,20.0,19.72,19.97,473183,19.98,20.0,19.72,19.97,473183,0.0,1.0
2021-05-19,19.8,20.0802,19.66,19.82,630954,19.8,20.0802,19.66,19.82,630954,0.0,1.0
2021-05-20,19.77,19.9281,19.68,19.86,361221,19.77,19.9281,19.68,19.86,361221,0.0,1.0
2021-05-21,19.73,19.97,19.51,19.96,440346,19.73,19.97,19.51,19.96,440346,0.0,1.0
2021-05-24,19.81,19.9,19.75,19.8,349470,19.81,19.9,19.75,19.8,349470,0.0,1.0
2021-05-25,20.09,20.145,19.68,19.8,633406,20.09,20.145,19.68,19.8,633406,0.0,1.0
2021-05-26,20.06,20.2,19.97,20.2,448324,20.06,20.2,19.97,20.2,448324,0.0,1.0
2021-05-27,20.11,20.13,19.85,20.11,456174,20.11,20.13,19.85,20.11,456174,0.0,1.0
2021-05-28,20.15,20.23,20.0,20.0,435606,20.15,20.23,20.0,20.0,435606,0.0,1.0
2021-06-01,20.13,20.38,20.13,20.36,416421,20.13,20.38,20.13,20.36,416421,0.0,1.0
2021-06-02,20.3,20.3,20.12,20.23,445585,20.3,20.3,20.12,20.23,445585,0.0,1.0
2021-06-03,19.87,20.0,19.67,19.92,531863,19.87,20.0,19.67,19.92,531863,0.0,1.0
2021-06-04,20.0,20.04,19.96,19.98,423244,20.0,20.04,19.96,19.98,423244,0.0,1.0
2021-06-07,20.02,20.05,19.96,20.0,260791,20.02,20.05,19.96,20.0,260791,0.0,1.0
2021-06-08,19.87,20.0,19.84,19.99,346544,19.87,20.0,19.84,19.99,346544,0.0,1.0
2021-06-09,20.02,20.1,19.92,19.95,468379,20.02,20.1,19.92,19.95,468379,0.0,1.0
2021-06-10,20.19,20.19,19.94,19.9899,463180,20.19,20.19,19.94,19.9899,463180,0.0,1.0
2021-06-11,19.9,20.1267,19.85,20.12,561516,19.9,20.1267,19.85,20.12,561516,0.0,1.0
2021-06-14,19.73,19.94,19.67,19.72,486793,19.73,19.94,19.67,19.72,486793,0.0,1.0
2021-06-15,19.76,19.82,19.6206,19.74,478583,19.76,19.82,19.6206,19.74,478583,0.0,1.0
2021-06-16,19.54,19.88,19.5,19.86,342300,19.54,19.88,19.5,19.86,342300,0.0,1.0
2021-06-17,18.77,19.16,18.68,19.16,1207969,18.77,19.16,18.68,19.16,1207969,0.0,1.0
2021-06-18,18.74,18.84,18.69,18.84,397445,18.74,18.84,18.69,18.84,397445,0.0,1.0
2021-06-21,18.85,18.89,18.75,18.82,433054,18.85,18.89,18.75,18.82,433054,0.0,1.0
2021-06-22,18.7,18.8205,18.65,18.76,282418,18.7,18.8205,18.65,18.76,282418,0.0,1.0
2021-06-23,18.7,18.93,18.7,18.76,390879,18.7,18.93,18.7,18.76,390879,0.0,1.0
2021-06-24,18.73,18.87,18.7,18.86,250829,18.73,18.87,18.7,18.86,250829,0.0,1.0
2021-06-25,18.8,18.9,18.75,18.85,174018,18.8,18.9,18.75,18.85,174018,0.0,1.0
2021-06-28,18.76,18.83,18.74,18.77,300512,18.76,18.83,18.74,18.77,300512,0.0,1.0
2021-06-29,18.55,18.6483,18.4601,18.54,374358,18.55,18.6483,18.4601,18.54,374358,0.0,1.0
2021-06-30,18.68,18.73,18.52,18.57,1075194,18.68,18.73,18.52,18.57,1075194,0.0,1.0
2021-07-01,18.66,18.7999,18.6,18.76,432455,18.66,18.7999,18.6,18.76,432455,0.0,1.0
2021-07-02,18.89,18.93,18.75,18.82,265289,18.89,18.93,18.75,18.82,265289,0.0,1.0
2021-07-06,18.81,19.1,18.74,19.07,356818,18.81,19.1,18.74,19.07,356818,0.0,1.0
2021-07-07,18.91,18.9417,18.7958,18.87,302431,18.91,18.9417,18.7958,18.87,302431,0.0,1.0
2021-07-08,18.82,19.0,18.76,18.99,248052,18.82,19.0,18.76,18.99,248052,0.0,1.0
2021-07-09,18.94,18.985,18.82,18.86,198705,18.94,18.985,18.82,18.86,198705,0.0,1.0
2021-07-12,18.96,18.98,18.8,18.95,227448,18.96,18.98,18.8,18.95,227448,0.0,1.0
2021-07-13,18.94,19.05,18.92,19.0,296564,18.94,19.05,18.92,19.0,296564,0.0,1.0
2021-07-14,19.14,19.19,19.03,19.14,311028,19.14,19.19,19.03,19.14,311028,0.0,1.0
2021-07-15,19.18,19.19,19.1,19.17,294403,19.18,19.19,19.1,19.17,294403,0.0,1.0
2021-07-16,18.76,19.14,18.76,19.14,359590,18.76,19.14,18.76,19.14,359590,0.0,1.0
2021-07-19,18.51,18.68,18.47,18.61,640499,18.51,18.68,18.47,18.61,640499,0.0,1.0
2021-07-20,18.51,18.65,18.47,18.56,566643,18.51,18.65,18.47,18.56,566643,0.0,1.0
2021-07-21,18.53,18.56,18.44,18.45,396518,18.53,18.56,18.44,18.45,396518,0.0,1.0
2021-07-22,18.58,18.62,18.4,18.46,505664,18.58,18.62,18.4,18.46,505664,0.0,1.0
2021-07-23,18.47,18.54,18.425,18.47,283176,18.47,18.54,18.425,18.47,283176,0.0,1.0
2021-07-26,18.47,18.54,18.43,18.48,339492,18.47,18.54,18.43,18.48,339492,0.0,1.0
2021-07-27,18.4,18.49,18.26,18.46,311780,18.4,18.49,18.26,18.46,311780,0.0,1.0
2021-07-28,18.53,18.55,18.32,18.42,263802,18.53,18.55,18.32,18.42,263802,0.0,1.0
2021-07-29,18.79,18.895,18.74,18.74,364854,18.79,18.895,18.74,18.74,364854,0.0,1.0
2021-07-30,18.64,18.77,18.59,18.72,242409,18.64,18.77,18.59,18.72,242409,0.0,1.0
2021-08-02,18.58,18.67,18.55,18.55,422682,18.58,18.67,18.55,18.55,422682,0.0,1.0
2021-08-03,18.63,18.66,18.55,18.56,332277,18.63,18.66,18.55,18.56,332277,0.0,1.0
2021-08-04,18.68,18.9063,18.56,18.81,425041,18.68,18.9063,18.56,18.81,425041,0.0,1.0
2021-08-05,18.51,18.64,18.47,18.64,214345,18.51,18.64,18.47,18.64,214345,0.0,1.0
2021-08-06,17.95,18.18,17.93,18.16,879610,17.95,18.18,17.93,18.16,879610,0.0,1.0
2021-08-09,17.46,17.8,17.41,17.74,1184082,17.46,17.8,17.41,17.74,1184082,0.0,1.0
2021-08-10,17.37,17.4423,17.24,17.43,823272,17.37,17.4423,17.24,17.43,823272,0.0,1.0
2021-08-11,17.65,17.65,17.44,17.54,486861,17.65,17.65,17.44,17.54,486861,0.0,1.0
2021-08-12,17.3,17.525,17.3,17.52,830314,17.3,17.525,17.3,17.52,830314,0.0,1.0
2021-08-13,17.75,17.77,17.39,17.43,488724,17.75,17.77,17.39,17.43,488724,0.0,1.0
2021-08-16,17.89,17.9058,17.7041,17.71,373263,17.89,17.9058,17.7041,17.71,373263,0.0,1.0
2021-08-17,17.7,17.92,17.675,17.7,401481,17.7,17.92,17.675,17.7,401481,0.0,1.0
2021-08-18,17.61,17.79,17.555,17.67,397144,17.61,17.79,17.555,17.67,397144,0.0,1.0
2021-08-19,17.55,17.69,17.5,17.58,295444,17.55,17.69,17.5,17.58,295444,0.0,1.0
2021-08-20,17.46,17.5998,17.41,17.54,513275,17.46,17.5998,17.41,17.54,513275,0.0,1.0
2021-08-23,17.82,17.83,17.71,17.82,387765,17.82,17.83,17.71,17.82,387765,0.0,1.0
2021-08-24,17.81,17.9097,17.78,17.88,291874,17.81,17.9097,17.78,17.88,291874,0.0,1.0
2021-08-25,17.74,17.75,17.58,17.64,338923,17.74,17.75,17.58,17.64,338923,0.0,1.0
2021-08-26,17.64,17.73,17.56,17.64,388067,17.64,17.73,17.56,17.64,388067,0.0,1.0
2021-08-27,18.07,18.07,17.55,17.62,415189,18.07,18.07,17.55,17.62,415189,0.0,1.0
2021-08-30,17.98,18.05,17.89,18.05,410628,17.98,18.05,17.89,18.05,410628,0.0,1.0
2021-08-31,17.95,18.0299,17.897,17.98,285498,17.95,18.0299,17.897,17.98,285498,0.0,1.0
2021-09-01,17.93,18.06,17.93,18.0,344450,17.93,18.06,17.93,18.0,344450,0.0,1.0
2021-09-02,17.83,17.91,17.75,17.88,373052,17.83,17.91,17.75,17.88,373052,0.0,1.0
2021-09-03,18.23,18.265,18.0,18.01,349423,18.23,18.265,18.0,18.01,349423,0.0,1.0
2021-09-07,17.88,18.1,17.841,18.03,359905,17.88,18.1,17.841,18.03,359905,0.0,1.0
2021-09-08,17.79,17.97,17.73,17.97,291789,17.79,17.97,17.73,17.97,291789,0.0,1.0
2021-09-09,17.88,17.9499,17.7691,17.88,349927,17.88,17.9499,17.7691,17.88,349927,0.0,1.0
2021-09-10,17.66,17.9,17.66,17.8,364724,17.66,17.9,17.66,17.8,364724,0.0,1.0
2021-09-13,17.67,17.76,17.58,17.58,281458,17.67,17.76,17.58,17.58,281458,0.0,1.0
2021-09-14,17.76,17.8299,17.64,17.71,338894,17.76,17.8299,17.64,17.71,338894,0.0,1.0
2021-09-15,17.74,17.765,17.675,17.71,215701,17.74,17.765,17.675,17.71,215701,0.0,1.0
2021-09-16,17.31,17.39,17.11,17.38,516009,17.31,17.39,17.11,17.38,516009,0.0,1.0
2021-09-17,17.08,17.25,17.06,17.25,549183,17.08,17.25,17.06,17.25,549183,0.0,1.0
2021-09-20,17.2,17.23,17.03,17.05,728223,17.2,17.23,17.03,17.05,728223,0.0,1.0
2021-09-21,17.345,17.44,17.3001,17.32,383134,17.345,17.44,17.3001,17.32,383134,0.0,1.0
2021-09-22,17.37,17.6,17.33,17.34,277016,17.37,17.6,17.33,17.34,277016,0.0,1.0
2021-09-23,17.18,17.36,17.1601,17.35,406777,17.18,17.36,17.1601,17.35,406777,0.0,1.0
2021-09-24,17.2,17.26,17.01,17.02,412696,17.2,17.26,17.01,17.02,412696,0.0,1.0
2021-09-27,17.28,17.38,17.25,17.29,300888,17.28,17.38,17.25,17.29,300888,0.0,1.0
2021-09-28,17.08,17.22,17.0701,17.21,492133,17.08,17.22,17.0701,17.21,492133,0.0,1.0
2021-09-29,16.82,17.02,16.75,16.98,619884,16.82,17.02,16.75,16.98,619884,0.0,1.0
2021-09-30,17.13,17.2299,16.87,16.95,265445,17.13,17.2299,16.87,16.95,265445,0.0,1.0
2021-10-01,17.2,17.28,17.17,17.25,223157,17.2,17.28,17.17,17.25,223157,0.0,1.0
2021-10-04,17.44,17.46,17.1,17.11,400906,17.44,17.46,17.1,17.11,400906,0.0,1.0
2021-10-05,17.52,17.52,17.26,17.34,503552,17.52,17.52,17.26,17.34,503552,0.0,1.0
2021-10-06,17.65,17.65,17.4,17.4,623068,17.65,17.65,17.4,17.4,623068,0.0,1.0
2021-10-07,17.7,17.7,17.46,17.57,823546,17.7,17.7,17.46,17.57,823546,0.0,1.0
2021-10-08,17.58,17.98,17.58,17.96,453353,17.58,17.98,17.58,17.96,453353,0.0,1.0
2021-10-11,17.54,17.685,17.53,17.61,308447,17.54,17.685,17.53,17.61,308447,0.0,1.0
2021-10-12,17.64,17.73,17.54,17.56,417849,17.64,17.73,17.54,17.56,417849,0.0,1.0
2021-10-13,17.7,17.945,17.66,17.73,1281003,17.7,17.945,17.66,17.73,1281003,0.0,1.0
2021-10-14,17.88,17.91,17.7674,17.85,612276,17.88,17.91,17.7674,17.85,612276,0.0,1.0
2021-10-15,17.54,17.7199,17.54,17.68,414113,17.54,17.7199,17.54,17.68,414113,0.0,1.0
2021-10-18,17.54,17.6,17.51,17.59,312705,17.54,17.6,17.51,17.59,312705,0.0,1.0
2021-10-19,17.7,17.88,17.665,17.77,348352,17.7,17.88,17.665,17.77,348352,0.0,1.0
2021-10-20,18.02,18.02,17.74,17.85,474602,18.02,18.02,17.74,17.85,474602,0.0,1.0
2021-10-21,17.83,18.0,17.8102,17.92,330944,17.83,18.0,17.8102,17.92,330944,0.0,1.0
2021-10-22,18.11,18.25,17.92,18.02,503208,18.11,18.25,17.92,18.02,503208,0.0,1.0
2021-10-25,18.15,18.26,18.08,18.17,571642,18.15,18.26,18.08,18.17,571642,0.0,1.0
2021-10-26,18.25,18.28,17.79,18.04,2029677,18.25,18.28,17.79,18.04,2029677,0.0,1.0
2021-10-27,18.15,18.26,18.1,18.15,353663,18.15,18.26,18.1,18.15,353663,0.0,1.0
2021-10-28,18.18,18.2654,18.1101,18.13,256443,18.18,18.2654,18.1101,18.13,256443,0.0,1.0
2021-10-29,18.07,18.08,17.93,18.05,333170,18.07,18.08,17.93,18.05,333170,0.0,1.0
2021-11-01,18.0,18.14,17.99,18.09,641652,18.0,18.14,17.99,18.09,641652,0.0,1.0
2021-11-02,17.86,17.94,17.81,17.89,279381,17.86,17.94,17.81,17.89,279381,0.0,1.0
2021-11-03,17.66,17.72,17.49,17.67,725824,17.66,17.72,17.49,17.67,725824,0.0,1.0
2021-11-04,17.78,17.93,17.73,17.84,445132,17.78,17.93,17.73,17.84,445132,0.0,1.0
2021-11-05,18.04,18.07,17.82,17.86,339860,18.04,18.07,17.82,17.86,339860,0.0,1.0
2021-11-08,18.12,18.21,18.1,18.1,502096,18.12,18.21,18.1,18.1,502096,0.0,1.0
2021-11-09,18.19,18.19,17.99,18.15,488511,18.19,18.19,17.99,18.15,488511,0.0,1.0
2021-11-10,18.53,18.55,18.245,18.49,1315119,18.53,18.55,18.245,18.49,1315119,0.0,1.0
2021-11-11,18.64,18.73,18.64,18.64,357048,18.64,18.73,18.64,18.64,357048,0.0,1.0
2021-11-12,18.75,18.75,18.59,18.65,496493,18.75,18.75,18.59,18.65,496493,0.0,1.0
2021-11-15,18.67,18.88,18.6,18.64,344993,18.67,18.88,18.6,18.64,344993,0.0,1.0
2021-11-16,18.57,18.74,18.521,18.67,326256,18.57,18.74,18.521,18.67,326256,0.0,1.0
2021-11-17,18.58,18.74,18.52,18.7,485584,18.58,18.74,18.52,18.7,485584,0.0,1.0
2021-11-18,18.48,18.63,18.44,18.5,417793,18.48,18.63,18.44,18.5,417793,0.0,1.0
2021-11-19,18.4,18.54,18.3499,18.46,226784,18.4,18.54,18.3499,18.46,226784,0.0,1.0
2021-11-22,18.01,18.23,17.95,18.21,505096,18.01,18.23,17.95,18.21,505096,0.0,1.0
2021-11-23,17.81,17.81,17.66,17.8,461876,17.81,17.81,17.66,17.8,461876,0.0,1.0
2021-11-24,17.75,17.815,17.64,17.69,502341,17.75,17.815,17.64,17.69,502341,0.0,1.0
2021-11-26,17.61,17.91,17.56,17.82,325629,17.61,17.91,17.56,17.82,325629,0.0,1.0
2021-11-29,17.57,17.66,17.4531,17.66,566011,17.57,17.66,17.4531,17.66,566011,0.0,1.0
2021-11-30,17.43,17.84,17.41,17.68,397353,17.43,17.84,17.41,17.68,397353,0.0,1.0
2021-12-01,17.21,17.5,17.2,17.43,643360,17.21,17.5,17.2,17.43,643360,0.0,1.0
2021-12-02,17.1,17.31,16.9717,17.31,2943061,17.1,17.31,16.9717,17.31,2943061,0.0,1.0
2021-12-03,17.24,17.24,16.95,17.13,496961,17.24,17.24,16.95,17.13,496961,0.0,1.0
2021-12-06,17.15,17.215,17.05,17.06,801307,17.15,17.215,17.05,17.06,801307,0.0,1.0
2021-12-07,17.23,17.25,17.11,17.11,432031,17.23,17.25,17.11,17.11,432031,0.0,1.0
2021-12-08,17.3,17.33,17.1529,17.22,518505,17.3,17.33,17.1529,17.22,518505,0.0,1.0
2021-12-09,17.04,17.24,17.03,17.23,408222,17.04,17.24,17.03,17.23,408222,0.0,1.0
2021-12-10,17.13,17.21,17.09,17.21,348765,17.13,17.21,17.09,17.21,348765,0.0,1.0
2021-12-13,17.19,17.22,17.14,17.22,254898,17.19,17.22,17.14,17.22,254898,0.0,1.0
2021-12-14,16.94,17.0578,16.89,16.94,1070884,16.94,17.0578,16.89,16.94,1070884,0.0,1.0
2021-12-15,17.09,17.1,16.76,16.86,491230,17.09,17.1,16.76,16.86,491230,0.0,1.0
2021-12-16,17.38,17.4,17.16,17.2,591342,17.38,17.4,17.16,17.2,591342,0.0,1.0
2021-12-17,17.41,17.49,17.37,17.44,790951,17.41,17.49,17.37,17.44,790951,0.0,1.0
2021-12-20,17.54,17.55,17.33,17.37,1422137,17.54,17.55,17.33,17.37,1422137,0.0,1.0
2021-12-21,17.5,17.65,17.48,17.61,402543,17.5,17.65,17.48,17.61,402543,0.0,1.0
2021-12-22,17.72,17.72,17.54,17.65,475210,17.72,17.72,17.54,17.65,475210,0.0,1.0
2021-12-23,17.77,17.82,17.62,17.7,403168,17.77,17.82,17.62,17.7,403168,0.0,1.0
2021-12-27,17.81,17.88,17.74,17.78,375922,17.81,17.88,17.74,17.78,375922,0.0,1.0
2021-12-28,17.7,17.86,17.66,17.77,582217,17.7,17.86,17.66,17.77,582217,0.0,1.0
2021-12-29,17.57,17.6587,17.5,17.51,642522,17.57,17.6587,17.5,17.51,642522,0.0,1.0
2021-12-30,17.7,17.73,17.55,17.55,664777,17.7,17.73,17.55,17.55,664777,0.0,1.0
2021-12-31,17.74,17.8476,17.7312,17.8,528764,17.74,17.8476,17.7312,17.8,528764,0.0,1.0
2022-01-03,17.55,17.5813,17.45,17.49,463263,17.55,17.5813,17.45,17.49,463263,0.0,1.0
2022-01-04,17.65,17.69,17.55,17.57,366143,17.65,17.69,17.55,17.57,366143,0.0,1.0
2022-01-05,17.55,17.835,17.55,17.72,266472,17.55,17.835,17.55,17.72,266472,0.0,1.0
2022-01-06,17.335,17.36,17.2201,17.3,362508,17.335,17.36,17.2201,17.3,362508,0.0,1.0
2022-01-07,17.33,17.4199,17.2501,17.4,419547,17.33,17.4199,17.2501,17.4,419547,0.0,1.0
2022-01-10,17.3,17.4101,17.29,17.29,654047,17.3,17.4101,17.29,17.29,654047,0.0,1.0
2022-01-11,17.56,17.57,17.34,17.36,309618,17.56,17.57,17.34,17.36,309618,0.0,1.0
2022-01-12,17.66,17.7,17.47,17.48,421169,17.66,17.7,17.47,17.48,421169,0.0,1.0
2022-01-13,17.64,17.69,17.5116,17.57,602858,17.64,17.69,17.5116,17.57,602858,0.0,1.0
2022-01-14,17.54,17.7199,17.44,17.65,1527821,17.54,17.7199,17.44,17.65,1527821,0.0,1.0
2022-01-18,17.67,17.78,17.57,17.6,663986,17.67,17.78,17.57,17.6,663986,0.0,1.0
2022-01-19,18.05,18.14,17.79,17.8,1165055,18.05,18.14,17.79,17.8,1165055,0.0,1.0
2022-01-20,18.11,18.26,18.07,18.07,747128,18.11,18.26,18.07,18.07,747128,0.0,1.0
2022-01-21,18.03,18.2,17.9699,18.18,540030,18.03,18.2,17.9699,18.18,540030,0.0,1.0
2022-01-24,18.12,18.125,17.805,18.04,751248,18.12,18.125,17.805,18.04,751248,0.0,1.0
2022-01-25,18.12,18.17,18.01,18.07,386645,18.12,18.17,18.01,18.07,386645,0.0,1.0
2022-01-26,17.75,18.03,17.7199,18.03,560126,17.75,18.03,17.7199,18.03,560126,0.0,1.0
2022-01-27,17.37,17.55,17.26,17.45,927599,17.37,17.55,17.26,17.45,927599,0.0,1.0
2022-01-28,17.24,17.29,17.115,17.29,604924,17.24,17.29,17.115,17.29,604924,0.0,1.0
2022-01-31,17.34,17.38,17.26,17.26,447375,17.34,17.38,17.26,17.26,447375,0.0,1.0
2022-02-01,17.45,17.5,17.38,17.46,435582,17.45,17.5,17.38,17.46,435582,0.0,1.0
2022-02-02,17.42,17.49,17.37,17.45,882610,17.42,17.49,17.37,17.45,882610,0.0,1.0
2022-02-03,17.33,17.39,17.1717,17.39,468977,17.33,17.39,17.1717,17.39,468977,0.0,1.0
2022-02-04,17.42,17.43,17.21,17.21,551957,17.42,17.43,17.21,17.21,551957,0.0,1.0
2022-02-07,17.63,17.65,17.46,17.46,671092,17.63,17.65,17.46,17.46,671092,0.0,1.0
2022-02-08,17.74,17.76,17.6099,17.65,351666,17.74,17.76,17.6099,17.65,351666,0.0,1.0
2022-02-09,17.76,17.835,17.7101,17.72,348422,17.76,17.835,17.7101,17.72,348422,0.0,1.0
2022-02-10,17.71,17.94,17.69,17.78,498017,17.71,17.94,17.69,17.78,498017,0.0,1.0
2022-02-11,18.08,18.1525,17.67,17.73,900406,18.08,18.1525,17.67,17.73,900406,0.0,1.0
2022-02-14,18.21,18.25,18.09,18.11,595206,18.21,18.25,18.09,18.11,595206,0.0,1.0
2022-02-15,17.97,17.98,17.87,17.98,514303,17.97,17.98,17.87,17.98,514303,0.0,1.0
2022-02-16,18.13,18.14,17.96,18.02,510717,18.13,18.14,17.96,18.02,510717,0.0,1.0
2022-02-17,18.4,18.405,18.24,18.26,703822,18.4,18.405,18.24,18.26,703822,0.0,1.0
2022-02-18,18.36,18.43,18.33,18.41,273613,18.36,18.43,18.33,18.41,273613,0.0,1.0
2022-02-22,18.39,18.525,18.2917,18.45,1237722,18.39,18.525,18.2917,18.45,1237722,0.0,1.0
2022-02-23,18.66,18.67,18.48,18.54,1274338,18.66,18.67,18.48,18.54,1274338,0.0,1.0
2022-02-24,18.44,19.2,18.23,19.2,1180665,18.44,19.2,18.23,19.2,1180665,0.0,1.0
2022-02-25,18.39,18.4271,18.2327,18.3,545872,18.39,18.4271,18.2327,18.3,545872,0.0,1.0
2022-02-28,18.64,18.69,18.4,18.59,673451,18.64,18.69,18.4,18.59,673451,0.0,1.0
2022-03-01,19.1,19.11,18.71,18.77,1118078,19.1,19.11,18.71,18.77,1118078,0.0,1.0
2022-03-02,18.95,18.99,18.7875,18.93,782195,18.95,18.99,18.7875,18.93,782195,0.0,1.0
2022-03-03,19.03,19.05,18.855,18.95,561380,19.03,19.05,18.855,18.95,561380,0.0,1.0
2022-03-04,19.41,19.43,19.08,19.09,1291167,19.41,19.43,19.08,19.09,1291167,0.0,1.0
2022-03-07,19.8,19.8099,19.46,19.49,1982205,19.8,19.8099,19.46,19.49,1982205,0.0,1.0
2022-03-08,20.34,20.44,19.96,19.97,2912952,20.34,20.44,19.96,19.97,2912952,0.0,1.0
2022-03-09,19.75,19.94,19.61,19.9,1051274,19.75,19.94,19.61,19.9,1051274,0.0,1.0
2022-03-10,19.85,20.18,19.7099,19.92,814879,19.85,20.18,19.7099,19.92,814879,0.0,1.0
2022-03-11,19.79,19.9,19.58,19.65,693657,19.79,19.9,19.58,19.65,693657,0.0,1.0
2022-03-14,19.4,19.58,19.345,19.55,669177,19.4,19.58,19.345,19.55,669177,0.0,1.0
2022-03-15,19.17,19.37,18.955,19.16,994015,19.17,19.37,18.955,19.16,994015,0.0,1.0
2022-03-16,19.33,19.33,18.87,19.22,1162240,19.33,19.33,18.87,19.22,1162240,0.0,1.0
2022-03-17,19.36,19.63,19.345,19.43,827841,19.36,19.63,19.345,19.43,827841,0.0,1.0
2022-03-18,19.16,19.4099,19.13,19.2475,579138,19.16,19.4099,19.13,19.2475,579138,0.0,1.0
2022-03-21,19.34,19.41,19.15,19.15,534638,19.34,19.41,19.15,19.15,534638,0.0,1.0
2022-03-22,19.09,19.28,18.9101,19.25,673639,19.09,19.28,18.9101,19.25,673639,0.0,1.0
2022-03-23,19.45,19.4699,19.16,19.21,927567,19.45,19.4699,19.16,19.21,927567,0.0,1.0
2022-03-24,19.69,19.76,19.46,19.59,726607,19.69,19.76,19.46,19.59,726607,0.0,1.0
2022-03-25,19.78,19.78,19.51,19.61,1159425,19.78,19.78,19.51,19.61,1159425,0.0,1.0
2022-03-28,19.13,19.53,19.12,19.48,858710,19.13,19.53,19.12,19.48,858710,0.0,1.0
2022-03-29,19.22,19.24,18.78,18.93,597444,19.22,19.24,18.78,18.93,597444,0.0,1.0
2022-03-30,19.21,19.33,19.1601,19.24,668063,19.21,19.33,19.1601,19.24,668063,0.0,1.0
2022-03-31,19.38,19.492,19.22,19.22,525196,19.38,19.492,19.22,19.22,525196,0.0,1.0
2022-04-01,19.33,19.35,19.19,19.26,541036,19.33,19.35,19.19,19.26,541036,0.0,1.0
2022-04-04,19.33,19.4,19.21,19.39,436295,19.33,19.4,19.21,19.39,436295,0.0,1.0
2022-04-05,19.13,19.5,19.11,19.45,1137036,19.13,19.5,19.11,19.45,1137036,0.0,1.0
2022-04-06,19.25,19.32,19.04,19.26,780448,19.25,19.32,19.04,19.26,780448,0.0,1.0
2022-04-07,19.32,19.39,19.2,19.2,413750,19.32,19.39,19.2,19.2,413750,0.0,1.0
2022-04-08,19.48,19.5,19.29,19.29,441583,19.48,19.5,19.29,19.29,441583,0.0,1.0
2022-04-11,19.61,19.75,19.46,19.74,656141,19.61,19.75,19.46,19.74,656141,0.0,1.0
2022-04-12,19.83,19.93,19.695,19.93,808289,19.83,19.93,19.695,19.93,808289,0.0,1.0
2022-04-13,19.97,20.0165,19.8894,19.94,420003,19.97,20.0165,19.8894,19.94,420003,0.0,1.0
2022-04-14,19.88,19.94,19.75,19.94,541470,19.88,19.94,19.75,19.94,541470,0.0,1.0
2022-04-18,19.9,20.14,19.885,20.13,562859,19.9,20.14,19.885,20.13,562859,0.0,1.0
2022-04-19,19.52,19.78,19.435,19.75,1369927,19.52,19.78,19.435,19.75,1369927,0.0,1.0
2022-04-20,19.65,19.65,19.49,19.57,507675,19.65,19.65,19.49,19.57,507675,0.0,1.0
2022-04-21,19.39,19.54,19.23,19.54,937447,19.39,19.54,19.23,19.54,937447,0.0,1.0
2022-04-22,19.13,19.3,19.05,19.22,665633,19.13,19.3,19.05,19.22,665633,0.0,1.0
2022-04-25,18.71,18.7805,18.6,18.74,729694,18.71,18.7805,18.6,18.74,729694,0.0,1.0
2022-04-26,18.63,18.86,18.56,18.78,624837,18.63,18.86,18.56,18.78,624837,0.0,1.0
2022-04-27,18.41,18.63,18.41,18.59,513146,18.41,18.63,18.41,18.59,513146,0.0,1.0
2022-04-28,18.43,18.55,18.3,18.39,1134150,18.43,18.55,18.3,18.39,1134150,0.0,1.0
2022-04-29,18.43,18.57,18.37,18.45,595236,18.43,18.57,18.37,18.45,595236,0.0,1.0
2022-05-02,17.99,18.13,17.96,18.12,1569921,17.99,18.13,17.96,18.12,1569921,0.0,1.0
2022-05-03,18.04,18.155,18.0,18.0,525885,18.04,18.155,18.0,18.0,525885,0.0,1.0
2022-05-04,18.21,18.25,17.8801,17.98,510257,18.21,18.25,17.8801,17.98,510257,0.0,1.0
2022-05-05,18.04,18.37,17.875,18.32,594123,18.04,18.37,17.875,18.32,594123,0.0,1.0
2022-05-06,18.04,18.17,17.915,18.0,639947,18.04,18.17,17.915,18.0,639947,0.0,1.0
2022-05-09,17.65,17.91,17.57,17.91,780242,17.65,17.91,17.57,17.91,780242,0.0,1.0
2022-05-10,17.38,17.7935,17.38,17.76,907437,17.38,17.7935,17.38,17.76,907437,0.0,1.0
2022-05-11,17.54,17.72,17.52,17.58,466265,17.54,17.72,17.52,17.58,466265,0.0,1.0
2022-05-12,17.15,17.4299,17.06,17.38,703589,17.15,17.4299,17.06,17.38,703589,0.0,1.0
2022-05-13,17.11,17.18,16.95,17.03,705331,17.11,17.18,16.95,17.03,705331,0.0,1.0
2022-05-16,17.36,17.385,17.11,17.11,436545,17.36,17.385,17.11,17.11,436545,0.0,1.0
2022-05-17,17.3,17.4094,17.25,17.36,330578,17.3,17.4094,17.25,17.36,330578,0.0,1.0
2022-05-18,17.28,17.37,17.18,17.26,570101,17.28,17.37,17.18,17.26,570101,0.0,1.0
2022-05-19,17.64,17.655,17.45,17.49,467738,17.64,17.655,17.45,17.49,467738,0.0,1.0
2022-05-20,17.57,17.65,17.49,17.65,274119,17.57,17.65,17.49,17.65,274119,0.0,1.0
2022-05-23,17.67,17.73,17.605,17.71,253958,17.67,17.73,17.605,17.71,253958,0.0,1.0
2022-05-24,17.8499,17.89,17.7339,17.77,411854,17.8499,17.89,17.7339,17.77,411854,0.0,1.0
2022-05-25,17.79,18.29,17.585,17.66,703912,17.79,18.29,17.585,17.66,703912,0.0,1.0
2022-05-26,17.7,17.75,17.63,17.63,455868,17.7,17.75,17.63,17.63,455868,0.0,1.0
2022-05-27,17.77,17.87,17.68,17.76,391616,17.77,17.87,17.68,17.76,391616,0.0,1.0
2022-05-31,17.4,17.74,17.38,17.72,778591,17.4,17.74,17.38,17.72,778591,0.0,1.0
2022-06-01,17.6,17.67,17.5006,17.56,319233,17.6,17.67,17.5006,17.56,319233,0.0,1.0
2022-06-02,17.8899,17.89,17.72,17.75,316718,17.8899,17.89,17.72,17.75,316718,0.0,1.0
2022-06-03,17.65,17.86,17.56,17.86,274480,17.65,17.86,17.56,17.86,274480,0.0,1.0
2022-06-06,17.71,17.79,17.645,17.76,463976,17.71,17.79,17.645,17.76,463976,0.0,1.0
2022-06-07,17.98,17.99,17.6801,17.73,1038897,17.98,17.99,17.6801,17.73,1038897,0.0,1.0
2022-06-08,17.93,18.03,17.875,17.91,380591,17.93,18.03,17.875,17.91,380591,0.0,1.0
2022-06-09,17.85,17.91,17.76,17.87,462468,17.85,17.91,17.76,17.87,462468,0.0,1.0
2022-06-10,18.07,18.135,17.62,17.71,357867,18.07,18.135,17.62,17.71,357867,0.0,1.0
2022-06-13,17.48,17.75,17.45,17.75,639055,17.48,17.75,17.45,17.75,639055,0.0,1.0
2022-06-14,17.28,17.51,17.23,17.51,990163,17.28,17.51,17.23,17.51,990163,0.0,1.0
2022-06-15,17.62,17.74,17.375,17.57,819996,17.62,17.74,17.375,17.57,819996,0.0,1.0
2022-06-16,17.85,17.88,17.51,17.55,443878,17.85,17.88,17.51,17.55,443878,0.0,1.0
2022-06-17,17.71,17.84,17.66,17.84,324361,17.71,17.84,17.66,17.84,324361,0.0,1.0
2022-06-21,17.67,17.84,17.63,17.77,290161,17.67,17.84,17.63,17.77,290161,0.0,1.0
2022-06-22,17.67,17.73,17.57,17.72,242548,17.67,17.73,17.57,17.72,242548,0.0,1.0
2022-06-23,17.4,17.69,17.35,17.61,416639,17.4,17.69,17.35,17.61,416639,0.0,1.0
2022-06-24,17.375,17.4574,17.2755,17.34,268278,17.375,17.4574,17.2755,17.34,268278,0.0,1.0
2022-06-27,17.29,17.46,17.29,17.44,400315,17.29,17.46,17.29,17.44,400315,0.0,1.0
2022-06-28,17.15,17.34,17.13,17.34,508864,17.15,17.34,17.13,17.34,508864,0.0,1.0
2022-06-29,17.11,17.29,17.0705,17.29,300625,17.11,17.29,17.0705,17.29,300625,0.0,1.0
2022-06-30,16.82,17.11,16.78,17.07,906075,16.82,17.11,16.78,17.07,906075,0.0,1.0
2022-07-01,16.68,16.7299,16.475,16.53,551729,16.68,16.7299,16.475,16.53,551729,0.0,1.0
2022-07-05,16.24,16.62,16.2,16.5,1113914,16.24,16.62,16.2,16.5,1113914,0.0,1.0
2022-07-06,16.08,16.28,15.995,16.25,1541428,16.08,16.28,15.995,16.25,1541428,0.0,1.0
2022-07-07,16.18,16.2143,16.1,16.1,637675,16.18,16.2143,16.1,16.1,637675,0.0,1.0
2022-07-08,16.2,16.295,16.11,16.16,535590,16.2,16.295,16.11,16.16,535590,0.0,1.0
2022-07-11,16.11,16.255,16.09,16.12,490921,16.11,16.255,16.09,16.12,490921,0.0,1.0
2022-07-12,16.08,16.17,16.03,16.07,528661,16.08,16.17,16.03,16.07,528661,0.0,1.0
2022-07-13,16.21,16.34,16.0,16.01,463687,16.21,16.34,16.0,16.01,463687,0.0,1.0
2022-07-14,15.72,15.96,15.6,15.78,982193,15.72,15.96,15.6,15.78,982193,0.0,1.0
2022-07-15,15.77,15.775,15.6401,15.75,462899,15.77,15.775,15.6401,15.75,462899,0.0,1.0
2022-07-18,15.8,15.94,15.8,15.88,567018,15.8,15.94,15.8,15.88,567018,0.0,1.0
2022-07-19,15.87,15.92,15.84,15.84,327158,15.87,15.92,15.84,15.84,327158,0.0,1.0
2022-07-20,15.9,16.01,15.85,15.96,648280,15.9,16.01,15.85,15.96,648280,0.0,1.0
2022-07-21,16.13,16.13,15.82,15.82,737187,16.13,16.13,15.82,15.82,737187,0.0,1.0
2022-07-22,16.01,16.2599,15.96,16.13,302944,16.01,16.2599,15.96,16.13,302944,0.0,1.0
2022-07-25,15.98,15.99,15.89,15.96,309139,15.98,15.99,15.89,15.96,309139,0.0,1.0
2022-07-26,15.99,16.07,15.97,16.05,481684,15.99,16.07,15.97,16.05,481684,0.0,1.0
2022-07-27,16.19,16.24,15.9,15.96,586601,16.19,16.24,15.9,15.96,586601,0.0,1.0
2022-07-28,16.58,16.59,16.43,16.5,402369,16.58,16.59,16.43,16.5,402369,0.0,1.0
2022-07-29,16.73,16.75,16.52,16.63,473488,16.73,16.75,16.52,16.63,473488,0.0,1.0
2022-08-01,16.76,16.84,16.72,16.81,297689,16.76,16.84,16.72,16.81,297689,0.0,1.0
2022-08-02,16.57,16.88,16.57,16.79,302067,16.57,16.88,16.57,16.79,302067,0.0,1.0
2022-08-03,16.57,16.65,16.5,16.61,354856,16.57,16.65,16.5,16.61,354856,0.0,1.0
2022-08-04,16.83,16.875,16.58,16.58,332701,16.83,16.875,16.58,16.58,332701,0.0,1.0
2022-08-05,16.63,16.69,16.43,16.47,231288,16.63,16.69,16.43,16.47,231288,0.0,1.0
2022-08-08,16.89,16.97,16.77,16.78,416505,16.89,16.97,16.77,16.78,416505,0.0,1.0
2022-08-09,16.9,16.97,16.84,16.96,318896,16.9,16.97,16.84,16.96,318896,0.0,1.0
2022-08-10,16.89,17.0623,16.86,16.95,322031,16.89,17.0623,16.86,16.95,322031,0.0,1.0
2022-08-11,16.74,16.97,16.73,16.91,237476,16.74,16.97,16.73,16.91,237476,0.0,1.0
2022-08-12,17.02,17.02,16.81,16.81,316882,17.02,17.02,16.81,16.81,316882,0.0,1.0
2022-08-15,16.72,16.77,16.56,16.76,260672,16.72,16.77,16.56,16.76,260672,0.0,1.0
2022-08-16,16.6,16.71,16.563,16.62,588190,16.6,16.71,16.563,16.62,588190,0.0,1.0
2022-08-17,16.47,16.55,16.36,16.55,682195,16.47,16.55,16.36,16.55,682195,0.0,1.0
2022-08-18,16.38,16.52,16.373,16.43,491601,16.38,16.52,16.373,16.43,491601,0.0,1.0
2022-08-19,16.17,16.31,16.06,16.31,689768,16.17,16.31,16.06,16.31,689768,0.0,1.0
2022-08-22,16.12,16.1645,16.0,16.03,409265,16.12,16.1645,16.0,16.03,409265,0.0,1.0
2022-08-23,16.22,16.27,16.08,16.08,250999,16.22,16.27,16.08,16.08,250999,0.0,1.0
2022-08-24,16.29,16.295,16.14,16.17,217291,16.29,16.295,16.14,16.17,217291,0.0,1.0
2022-08-25,16.28,16.41,16.25,16.35,428818,16.28,16.41,16.25,16.35,428818,0.0,1.0
2022-08-26,16.01,16.35,15.97,16.32,545048,16.01,16.35,15.97,16.32,545048,0.0,1.0
2022-08-29,16.02,16.09,15.95,16.0,645047,16.02,16.09,15.95,16.0,645047,0.0,1.0
2022-08-30,15.81,15.95,15.77,15.88,568804,15.81,15.95,15.77,15.88,568804,0.0,1.0
2022-08-31,15.62,15.75,15.59,15.66,435716,15.62,15.75,15.59,15.66,435716,0.0,1.0
2022-09-01,15.45,15.5599,15.34,15.51,1170705,15.45,15.5599,15.34,15.51,1170705,0.0,1.0
2022-09-02,15.61,15.715,15.55,15.6,455284,15.61,15.715,15.55,15.6,455284,0.0,1.0
2022-09-06,15.55,15.68,15.49,15.65,355234,15.55,15.68,15.49,15.65,355234,0.0,1.0
2022-09-07,15.75,15.7799,15.48,15.49,440077,15.75,15.7799,15.48,15.49,440077,0.0,1.0
2022-09-08,15.74,15.7899,15.645,15.72,234114,15.74,15.7899,15.645,15.72,234114,0.0,1.0
2022-09-09,15.85,15.91,15.77,15.78,306756,15.85,15.91,15.77,15.78,306756,0.0,1.0
2022-09-12,16.13,16.29,16.1,16.14,500641,16.13,16.29,16.1,16.14,500641,0.0,1.0
2022-09-13,15.92,16.05,15.85,15.89,494336,15.92,16.05,15.85,15.89,494336,0.0,1.0
2022-09-14,15.98,16.03,15.94,16.03,468124,15.98,16.03,15.94,16.03,468124,0.0,1.0
2022-09-15,15.59,15.91,15.58,15.84,1233720,15.59,15.91,15.58,15.84,1233720,0.0,1.0
2022-09-16,15.78,15.82,15.5001,15.59,742314,15.78,15.82,15.5001,15.59,742314,0.0,1.0
2022-09-19,15.74,15.76,15.55,15.6,340574,15.74,15.76,15.55,15.6,340574,0.0,1.0
2022-09-20,15.6,15.645,15.53,15.53,514261,15.6,15.645,15.53,15.53,514261,0.0,1.0
2022-09-21,15.75,15.9461,15.6,15.67,365725,15.75,15.9461,15.6,15.67,365725,0.0,1.0
2022-09-22,15.81,15.8399,15.67,15.78,507362,15.81,15.8399,15.67,15.78,507362,0.0,1.0
2022-09-23,15.49,15.6,15.36,15.5,951058,15.49,15.6,15.36,15.5,951058,0.0,1.0
2022-09-26,15.16,15.555,15.155,15.47,637651,15.16,15.555,15.155,15.47,637651,0.0,1.0
2022-09-27,15.13,15.39,15.11,15.28,571058,15.13,15.39,15.11,15.28,571058,0.0,1.0
2022-09-28,15.53,15.5599,15.21,15.21,368646,15.53,15.5599,15.21,15.21,368646,0.0,1.0
2022-09-29,15.46,15.49,15.283,15.47,535930,15.46,15.49,15.283,15.47,535930,0.0,1.0
2022-09-30,15.57,15.75,15.5,15.5,367141,15.57,15.75,15.5,15.5,367141,0.0,1.0
2022-10-03,16.27,16.27,15.85,15.91,817522,16.27,16.27,15.85,15.91,817522,0.0,1.0
2022-10-04,16.5,16.6,16.36,16.41,381789,16.5,16.6,16.36,16.41,381789,0.0,1.0
2022-10-05,16.36,16.39,16.07,16.25,333693,16.36,16.39,16.07,16.25,333693,0.0,1.0
2022-10-06,16.39,16.39,16.24,16.31,343540,16.39,16.39,16.24,16.31,343540,0.0,1.0
2022-10-07,16.15,16.249,16.0982,16.19,750039,16.15,16.249,16.0982,16.19,750039,0.0,1.0
2022-10-10,15.85,15.96,15.78,15.96,216495,15.85,15.96,15.78,15.96,216495,0.0,1.0
2022-10-11,15.7,15.9027,15.64,15.84,354424,15.7,15.9027,15.64,15.84,354424,0.0,1.0
2022-10-12,15.68,15.71,15.58,15.66,343266,15.68,15.71,15.58,15.66,343266,0.0,1.0
2022-10-13,15.56,15.6599,15.36,15.47,341172,15.56,15.6599,15.36,15.47,341172,0.0,1.0
2022-10-14,15.22,15.442,15.205,15.41,350177,15.22,15.442,15.205,15.41,350177,0.0,1.0
2022-10-17,15.38,15.58,15.37,15.48,298986,15.38,15.58,15.37,15.48,298986,0.0,1.0
2022-10-18,15.55,15.66,15.385,15.55,1573444,15.55,15.66,15.385,15.55,1573444,0.0,1.0
2022-10-19,15.36,15.42,15.3,15.42,393384,15.36,15.42,15.3,15.42,393384,0.0,1.0
2022-10-20,15.37,15.62,15.36,15.37,591617,15.37,15.62,15.36,15.37,591617,0.0,1.0
2022-10-21,15.8,15.81,15.42,15.45,330274,15.8,15.81,15.42,15.45,330274,0.0,1.0
2022-10-24,15.7,15.7499,15.64,15.67,508176,15.7,15.7499,15.64,15.67,508176,0.0,1.0
2022-10-25,15.82,15.85,15.67,15.67,329019,15.82,15.85,15.67,15.67,329019,0.0,1.0
2022-10-26,15.94,15.95,15.84,15.84,442894,15.94,15.95,15.84,15.84,442894,0.0,1.0
2022-10-27,15.81,15.94,15.76,15.89,608937,15.81,15.94,15.76,15.89,608937,0.0,1.0
2022-10-28,15.58,15.7,15.45,15.57,820523,15.58,15.7,15.45,15.57,820523,0.0,1.0
2022-10-31,15.48,15.54,15.43,15.45,586054,15.48,15.54,15.43,15.45,586054,0.0,1.0
2022-11-01,15.79,15.84,15.65,15.8,565369,15.79,15.84,15.65,15.8,565369,0.0,1.0
2022-11-02,15.6,16.03,15.6,15.86,394481,15.6,16.03,15.6,15.86,394481,0.0,1.0
2022-11-03,15.6,15.6389,15.33,15.33,271885,15.6,15.6389,15.33,15.33,271885,0.0,1.0
2022-11-04,16.32,16.375,15.98,16.04,852148,16.32,16.375,15.98,16.04,852148,0.0,1.0
2022-11-07,16.29,16.38,16.275,16.29,729856,16.29,16.38,16.275,16.29,729856,0.0,1.0
2022-11-08,16.69,16.8,16.26,16.28,712413,16.69,16.8,16.26,16.28,712413,0.0,1.0
2022-11-09,16.51,16.805,16.51,16.63,238791,16.51,16.805,16.51,16.63,238791,0.0,1.0
2022-11-10,17.07,17.07,16.905,16.96,603004,17.07,17.07,16.905,16.96,603004,0.0,1.0
2022-11-11,17.1,17.13,16.98,16.99,340878,17.1,17.13,16.98,16.99,340878,0.0,1.0
2022-11-14,17.24,17.28,17.08,17.08,487175,17.24,17.28,17.08,17.08,487175,0.0,1.0
2022-11-15,17.14,17.23,17.045,17.21,253000,17.14,17.23,17.045,17.21,253000,0.0,1.0
2022-11-16,17.08,17.2499,17.06,17.21,298232,17.08,17.2499,17.06,17.21,298232,0.0,1.0
2022-11-17,16.9,16.91,16.8,16.87,350782,16.9,16.91,16.8,16.87,350782,0.0,1.0
2022-11-18,16.82,16.93,16.7801,16.84,292288,16.82,16.93,16.7801,16.84,292288,0.0,1.0
2022-11-21,16.73,16.83,16.67,16.83,340885,16.73,16.83,16.67,16.83,340885,0.0,1.0
2022-11-22,16.87,16.91,16.7919,16.86,328672,16.87,16.91,16.7919,16.86,328672,0.0,1.0
2022-11-23,17.08,17.11,16.83,16.84,542823,17.08,17.11,16.83,16.84,542823,0.0,1.0
2022-11-25,17.07,17.09,17.01,17.06,188098,17.07,17.09,17.01,17.06,188098,0.0,1.0
2022-11-28,16.85,17.05,16.84,17.02,278034,16.85,17.05,16.84,17.02,278034,0.0,1.0
2022-11-29,17.06,17.1,16.95,16.95,337857,17.06,17.1,16.95,16.95,337857,0.0,1.0
2022-11-30,17.33,17.3499,17.0303,17.22,1277699,17.33,17.3499,17.0303,17.22,1277699,0.0,1.0
2022-12-01,17.6,17.65,17.505,17.54,851418,17.6,17.65,17.505,17.54,851418,0.0,1.0
2022-12-02,17.6,17.64,17.36,17.36,520882,17.6,17.64,17.36,17.36,520882,0.0,1.0
2022-12-05,17.19,17.49,17.1639,17.47,332796,17.19,17.49,17.1639,17.47,332796,0.0,1.0
2022-12-06,17.15,17.3399,17.1,17.26,410907,17.15,17.3399,17.1,17.26,410907,0.0,1.0
2022-12-07,17.42,17.48,17.23,17.23,749676,17.42,17.48,17.23,17.23,749676,0.0,1.0
2022-12-08,17.57,17.615,17.48,17.5,559698,17.57,17.615,17.48,17.5,559698,0.0,1.0
2022-12-09,17.7,17.88,17.62,17.63,550143,17.7,17.88,17.62,17.63,550143,0.0,1.0
2022-12-12,17.51,17.6969,17.5,17.66,336113,17.51,17.6969,17.5,17.66,336113,0.0,1.0
2022-12-13,17.97,18.0,17.84,17.86,761243,17.97,18.0,17.84,17.86,761243,0.0,1.0
2022-12-14,17.86,18.01,17.71,17.98,411987,17.86,18.01,17.71,17.98,411987,0.0,1.0
2022-12-15,17.38,17.645,17.35,17.51,705136,17.38,17.645,17.35,17.51,705136,0.0,1.0
2022-12-16,17.46,17.53,17.35,17.4,421800,17.46,17.53,17.35,17.4,421800,0.0,1.0
2022-12-19,17.42,17.52,17.37,17.41,392183,17.42,17.52,17.37,17.41,392183,0.0,1.0
2022-12-20,18.1,18.14,17.73,17.73,808315,18.1,18.14,17.73,17.73,808315,0.0,1.0
2022-12-21,18.11,18.18,18.06,18.1,618147,18.11,18.18,18.06,18.1,618147,0.0,1.0
2022-12-22,17.74,17.95,17.5799,17.95,671406,17.74,17.95,17.5799,17.95,671406,0.0,1.0
2022-12-23,17.82,17.86,17.67,17.67,392632,17.82,17.86,17.67,17.67,392632,0.0,1.0
2022-12-27,17.97,18.1399,17.85,17.9,455039,17.97,18.1399,17.85,17.9,455039,0.0,1.0
2022-12-28,17.76,17.92,17.69,17.91,633261,17.76,17.92,17.69,17.91,633261,0.0,1.0
2022-12-29,17.86,17.98,17.8301,17.95,593194,17.86,17.98,17.8301,17.95,593194,0.0,1.0
2022-12-30,17.93,17.95,17.76,17.91,524056,17.93,17.95,17.76,17.91,524056,0.0,1.0
2023-01-03,18.0,18.32,17.97,18.23,794018,18.0,18.32,17.97,18.23,794018,0.0,1.0
2023-01-04,18.08,18.25,17.9552,18.2,422413,18.08,18.25,17.9552,18.2,422413,0.0,1.0
2023-01-05,17.87,17.87,17.7,17.87,788476,17.87,17.87,17.7,17.87,788476,0.0,1.0
2023-01-06,18.22,18.25,17.9063,18.02,379954,18.22,18.25,17.9063,18.02,379954,0.0,1.0
2023-01-09,18.21,18.3901,18.18,18.35,420942,18.21,18.3901,18.18,18.35,420942,0.0,1.0
2023-01-10,18.29,18.31,18.172,18.21,304320,18.29,18.31,18.172,18.21,304320,0.0,1.0
2023-01-11,18.19,18.38,18.125,18.37,661037,18.19,18.38,18.125,18.37,661037,0.0,1.0
2023-01-12,18.5,18.51,18.235,18.39,469745,18.5,18.51,18.235,18.39,469745,0.0,1.0
2023-01-13,18.73,18.74,18.45,18.5,363836,18.73,18.74,18.45,18.5,363836,0.0,1.0
2023-01-17,18.5,18.68,18.42,18.68,266300,18.5,18.68,18.42,18.68,266300,0.0,1.0
2023-01-18,18.35,18.6999,18.31,18.67,392345,18.35,18.6999,18.31,18.67,392345,0.0,1.0
2023-01-19,18.59,18.63,18.38,18.43,349751,18.59,18.63,18.38,18.43,349751,0.0,1.0
2023-01-20,18.56,18.6399,18.5,18.51,307221,18.56,18.6399,18.5,18.51,307221,0.0,1.0
2023-01-23,18.52,18.52,18.1901,18.33,385771,18.52,18.52,18.1901,18.33,385771,0.0,1.0
2023-01-24,18.66,18.68,18.415,18.5,301855,18.66,18.68,18.415,18.5,301855,0.0,1.0
2023-01-25,18.7,18.72,18.4877,18.61,342565,18.7,18.72,18.4877,18.61,342565,0.0,1.0
2023-01-26,18.53,18.71,18.46,18.66,515763,18.53,18.71,18.46,18.66,515763,0.0,1.0
2023-01-27,18.42,18.51,18.3,18.43,527159,18.42,18.51,18.3,18.43,527159,0.0,1.0
2023-01-30,18.37,18.49,18.34,18.47,434083,18.37,18.49,18.34,18.47,434083,0.0,1.0
2023-01-31,18.46,18.51,18.33,18.33,245926,18.46,18.51,18.33,18.33,245926,0.0,1.0
2023-02-01,18.69,18.69,18.335,18.49,411017,18.69,18.69,18.335,18.49,411017,0.0,1.0
2023-02-02,18.3,18.79,18.26,18.79,371783,18.3,18.79,18.26,18.79,371783,0.0,1.0
2023-02-03,17.78,17.98,17.685,17.93,890203,17.78,17.98,17.685,17.93,890203,0.0,1.0
2023-02-06,17.79,17.8599,17.705,17.75,270710,17.79,17.8599,17.705,17.75,270710,0.0,1.0
2023-02-07,17.82,17.975,17.74,17.74,788055,17.82,17.975,17.74,17.74,788055,0.0,1.0
2023-02-08,17.86,17.95,17.8399,17.93,254533,17.86,17.95,17.8399,17.93,254533,0.0,1.0
2023-02-09,17.66,18.0475,17.65,17.96,493500,17.66,18.0475,17.65,17.96,493500,0.0,1.0
2023-02-10,17.61,17.78,17.56,17.74,779768,17.61,17.78,17.56,17.74,779768,0.0,1.0
2023-02-13,17.52,17.61,17.475,17.6,282976,17.52,17.61,17.475,17.6,282976,0.0,1.0
2023-02-14,17.53,17.59,17.37,17.45,377368,17.53,17.59,17.37,17.45,377368,0.0,1.0
2023-02-15,17.32,17.34,17.25,17.26,293134,17.32,17.34,17.25,17.26,293134,0.0,1.0
2023-02-16,17.29,17.42,17.19,17.22,298294,17.29,17.42,17.19,17.22,298294,0.0,1.0
2023-02-17,17.35,17.35,17.1107,17.17,801549,17.35,17.35,17.1107,17.17,801549,0.0,1.0
2023-02-21,17.32,17.39,17.22,17.25,482570,17.32,17.39,17.22,17.25,482570,0.0,1.0
2023-02-22,17.16,17.34,17.14,17.34,284215,17.16,17.34,17.14,17.34,284215,0.0,1.0
2023-02-23,17.09,17.22,17.05,17.2,202286,17.09,17.22,17.05,17.2,202286,0.0,1.0
2023-02-24,16.92,17.0,16.88,16.94,513087,16.92,17.0,16.88,16.94,513087,0.0,1.0
2023-02-27,16.88,16.98,16.86,16.98,368532,16.88,16.98,16.86,16.98,368532,0.0,1.0
2023-02-28,17.0,17.07,16.86,16.9,448158,17.0,17.07,16.86,16.9,448158,0.0,1.0
2023-03-01,17.07,17.1899,17.05,17.05,419693,17.07,17.1899,17.05,17.05,419693,0.0,1.0
2023-03-02,17.07,17.07,16.97,17.0,286942,17.07,17.07,16.97,17.0,286942,0.0,1.0
2023-03-03,17.29,17.29,17.07,17.17,256622,17.29,17.29,17.07,17.17,256622,0.0,1.0
2023-03-06,17.13,17.28,17.095,17.28,285081,17.13,17.28,17.095,17.28,285081,0.0,1.0
2023-03-07,16.65,16.96,16.61,16.95,892123,16.65,16.96,16.61,16.95,892123,0.0,1.0
2023-03-08,16.6,16.74,16.59,16.62,472280,16.6,16.74,16.59,16.62,472280,0.0,1.0
2023-03-09,16.7,16.8,16.67,16.67,352110,16.7,16.8,16.67,16.67,352110,0.0,1.0
2023-03-10,17.09,17.14,16.978,16.98,582664,17.09,17.14,16.978,16.98,582664,0.0,1.0
2023-03-13,17.71,17.78,17.52,17.56,933246,17.71,17.78,17.52,17.56,933246,0.0,1.0
2023-03-14,17.61,17.73,17.58,17.73,767918,17.61,17.73,17.58,17.73,767918,0.0,1.0
2023-03-15,17.79,17.94,17.68,17.9,1157078,17.79,17.94,17.68,17.9,1157078,0.0,1.0
2023-03-16,17.81,17.96,17.69,17.93,478391,17.81,17.96,17.69,17.93,478391,0.0,1.0
2023-03-17,18.48,18.57,18.01,18.02,1653224,18.48,18.57,18.01,18.02,1653224,0.0,1.0
2023-03-20,18.6,18.6727,18.41,18.65,1129833,18.6,18.6727,18.41,18.65,1129833,0.0,1.0
2023-03-21,18.27,18.58,18.195,18.58,773219,18.27,18.58,18.195,18.58,773219,0.0,1.0
2023-03-22,18.58,18.66,18.24,18.26,828939,18.58,18.66,18.24,18.26,828939,0.0,1.0
2023-03-23,18.85,18.915,18.58,18.58,565652,18.85,18.915,18.58,18.58,565652,0.0,1.0
2023-03-24,18.71,18.94,18.69,18.85,603261,18.71,18.94,18.69,18.85,603261,0.0,1.0
2023-03-27,18.48,18.56,18.415,18.53,580482,18.48,18.56,18.415,18.53,580482,0.0,1.0
2023-03-28,18.69,18.73,18.45,18.45,622449,18.69,18.73,18.45,18.45,622449,0.0,1.0
2023-03-29,18.62,18.725,18.55,18.55,566261,18.62,18.725,18.55,18.55,566261,0.0,1.0
2023-03-30,18.91,18.94,18.6597,18.75,554663,18.91,18.94,18.6597,18.75,554663,0.0,1.0
2023-03-31,18.91,18.99,18.8622,18.92,473743,18.91,18.99,18.8622,18.92,473743,0.0,1.0
2023-04-03,18.97,19.0699,18.87,18.9,508715,18.97,19.0699,18.87,18.9,508715,0.0,1.0
2023-04-04,19.5,19.54,19.01,19.03,752901,19.5,19.54,19.01,19.03,752901,0.0,1.0
2023-04-05,19.5,19.5584,19.32,19.51,551638,19.5,19.5584,19.32,19.51,551638,0.0,1.0
2023-04-06,19.4,19.53,19.31,19.43,635685,19.4,19.53,19.31,19.43,635685,0.0,1.0
2023-04-10,19.32,19.3799,19.23,19.35,393054,19.32,19.3799,19.23,19.35,393054,0.0,1.0
2023-04-11,19.48,19.5,19.355,19.38,522030,19.48,19.5,19.355,19.38,522030,0.0,1.0
2023-04-12,19.81,19.81,19.432,19.61,1094449,19.81,19.81,19.432,19.61,1094449,0.0,1.0
2023-04-13,19.91,20.12,19.84,20.0,1177470,19.91,20.12,19.84,20.0,1177470,0.0,1.0
2023-04-14,19.55,19.87,19.42,19.85,398556,19.55,19.87,19.42,19.85,398556,0.0,1.0
2023-04-17,19.39,19.55,19.2685,19.51,353262,19.39,19.55,19.2685,19.51,353262,0.0,1.0
2023-04-18,19.47,19.55,19.3,19.3,334635,19.47,19.55,19.3,19.3,334635,0.0,1.0
2023-04-19,19.35,19.465,19.31,19.39,586565,19.35,19.465,19.31,19.39,586565,0.0,1.0
2023-04-20,19.43,19.54,19.36,19.44,340553,19.43,19.54,19.36,19.44,340553,0.0,1.0
2023-04-21,19.25,19.43,19.13,19.37,299368,19.25,19.43,19.13,19.37,299368,0.0,1.0
2023-04-24,19.26,19.335,19.158,19.17,259862,19.26,19.335,19.158,19.17,259862,0.0,1.0
2023-04-25,19.32,19.37,19.1315,19.19,328332,19.32,19.37,19.1315,19.19,328332,0.0,1.0
2023-04-26,19.22,19.43,19.185,19.42,295044,19.22,19.43,19.185,19.42,295044,0.0,1.0
2023-04-27,19.22,19.24,19.05,19.17,353782,19.22,19.24,19.05,19.17,353782,0.0,1.0
2023-04-28,19.17,19.36,19.03,19.25,1157323,19.17,19.36,19.03,19.25,1157323,0.0,1.0
2023-05-01,19.1,19.54,19.08,19.52,695739,19.1,19.54,19.08,19.52,695739,0.0,1.0
2023-05-02,19.52,19.54,19.08,19.09,401666,19.52,19.54,19.08,19.09,401666,0.0,1.0
2023-05-03,19.68,19.69,19.45,19.54,499381,19.68,19.69,19.45,19.54,499381,0.0,1.0
2023-05-04,19.83,19.87,19.66,19.75,911362,19.83,19.87,19.66,19.75,911362,0.0,1.0
2023-05-05,19.67,19.69,19.33,19.47,956686,19.67,19.69,19.33,19.47,956686,0.0,1.0
2023-05-08,19.67,19.76,19.62,19.64,299239,19.67,19.76,19.62,19.64,299239,0.0,1.0
2023-05-09,19.74,19.79,19.53,19.64,313548,19.74,19.79,19.53,19.64,313548,0.0,1.0
2023-05-10,19.69,19.83,19.5701,19.76,453015,19.69,19.83,19.5701,19.76,453015,0.0,1.0
2023-05-11,19.22,19.54,19.21,19.5,436802,19.22,19.54,19.21,19.5,436802,0.0,1.0
2023-05-12,19.18,19.3,19.135,19.26,272479,19.18,19.3,19.135,19.26,272479,0.0,1.0
2023-05-15,19.26,19.295,19.17,19.21,337388,19.26,19.295,19.17,19.21,337388,0.0,1.0
2023-05-16,18.91,19.215,18.87,19.2,573629,18.91,19.215,18.87,19.2,573629,0.0,1.0
2023-05-17,18.81,18.9,18.74,18.9,463292,18.81,18.9,18.74,18.9,463292,0.0,1.0
2023-05-18,18.55,18.7,18.48,18.69,467519,18.55,18.7,18.48,18.69,467519,0.0,1.0
2023-05-19,18.78,18.88,18.58,18.59,326408,18.78,18.88,18.58,18.59,326408,0.0,1.0
2023-05-22,18.7,18.825,18.7,18.75,251013,18.7,18.825,18.7,18.75,251013,0.0,1.0
2023-05-23,18.68,18.72,18.6,18.68,330903,18.68,18.72,18.6,18.68,330903,0.0,1.0
2023-05-24,18.49,18.64,18.45,18.61,295146,18.49,18.64,18.45,18.61,295146,0.0,1.0
2023-05-25,18.26,18.48,18.23,18.48,467585,18.26,18.48,18.23,18.48,467585,0.0,1.0
2023-05-26,18.44,18.47,18.335,18.39,253907,18.44,18.47,18.335,18.39,253907,0.0,1.0
2023-05-30,18.55,18.56,18.42,18.48,330023,18.55,18.56,18.42,18.48,330023,0.0,1.0
2023-05-31,18.63,18.73,18.53,18.57,298623,18.63,18.73,18.53,18.57,298623,0.0,1.0
2023-06-01,18.87,18.89,18.63,18.63,374127,18.87,18.89,18.63,18.63,374127,0.0,1.0
2023-06-02,18.63,18.9899,18.6,18.9,295049,18.63,18.9899,18.6,18.9,295049,0.0,1.0
2023-06-05,18.64,18.68,18.54,18.61,217947,18.64,18.68,18.54,18.61,217947,0.0,1.0
2023-06-06,18.62,18.655,18.52,18.62,188391,18.62,18.655,18.52,18.62,188391,0.0,1.0
2023-06-07,18.44,18.77,18.43,18.6,248547,18.44,18.77,18.43,18.6,248547,0.0,1.0
2023-06-08,18.81,18.86,18.67,18.67,260785,18.81,18.86,18.67,18.67,260785,0.0,1.0
2023-06-09,18.76,18.865,18.705,18.73,296065,18.76,18.865,18.705,18.73,296065,0.0,1.0
2023-06-12,18.68,18.71,18.575,18.71,214658,18.68,18.71,18.575,18.71,214658,0.0,1.0
2023-06-13,18.44,18.7627,18.41,18.65,511635,18.44,18.7627,18.41,18.65,511635,0.0,1.0
2023-06-14,18.53,18.65,18.46,18.59,308081,18.53,18.65,18.46,18.59,308081,0.0,1.0
2023-06-15,18.57,18.59,18.39,18.4,268301,18.57,18.59,18.39,18.4,268301,0.0,1.0
2023-06-16,18.66,18.72,18.55,18.6,179043,18.66,18.72,18.55,18.6,179043,0.0,1.0
2023-06-20,18.23,18.43,18.19,18.43,606415,18.23,18.43,18.19,18.43,606415,0.0,1.0
2023-06-21,18.1,18.17,17.96,18.09,452366,18.1,18.17,17.96,18.09,452366,0.0,1.0
2023-06-22,17.87,18.0183,17.85,18.01,498933,17.87,18.0183,17.85,18.01,498933,0.0,1.0
2023-06-23,17.93,18.07,17.9,18.0,275209,17.93,18.07,17.9,18.0,275209,0.0,1.0
2023-06-26,18.07,18.12,17.99,18.12,234299,18.07,18.12,17.99,18.12,234299,0.0,1.0
2023-06-27,18.05,18.17,17.96,18.14,260298,18.05,18.17,17.96,18.14,260298,0.0,1.0
2023-06-28,17.95,18.0499,17.89,17.94,312403,17.95,18.0499,17.89,17.94,312403,0.0,1.0
2023-06-29,17.9,17.95,17.78,17.87,407947,17.9,17.95,17.78,17.87,407947,0.0,1.0
2023-06-30,18.02,18.06,17.88,17.95,200184,18.02,18.06,17.88,17.95,200184,0.0,1.0
2023-07-03,18.09,18.175,18.05,18.05,242499,18.09,18.175,18.05,18.05,242499,0.0,1.0
2023-07-05,18.1,18.25,18.07,18.23,296112,18.1,18.25,18.07,18.23,296112,0.0,1.0
2023-07-06,17.88,18.11,17.76,17.97,518682,17.88,18.11,17.76,17.97,518682,0.0,1.0
2023-07-07,18.03,18.2,17.96,17.96,465636,18.03,18.2,17.96,17.96,465636,0.0,1.0
2023-07-10,18.05,18.075,17.96,17.96,469533,18.05,18.075,17.96,17.96,469533,0.0,1.0
2023-07-11,18.03,18.13,18.02,18.11,532692,18.03,18.13,18.02,18.11,532692,0.0,1.0
2023-07-12,18.45,18.49,18.19,18.34,558726,18.45,18.49,18.19,18.34,558726,0.0,1.0
2023-07-13,18.6,18.6293,18.51,18.51,376994,18.6,18.6293,18.51,18.51,376994,0.0,1.0
2023-07-14,18.64,18.72,18.5206,18.61,259759,18.64,18.72,18.5206,18.61,259759,0.0,1.0
2023-07-17,18.67,18.6799,18.5,18.53,284924,18.67,18.6799,18.5,18.53,284924,0.0,1.0
2023-07-18,18.86,18.94,18.665,18.7,658651,18.86,18.94,18.665,18.7,658651,0.0,1.0
2023-07-19,18.93,18.94,18.825,18.93,427335,18.93,18.94,18.825,18.93,427335,0.0,1.0
2023-07-20,18.74,18.9139,18.7101,18.91,424114,18.74,18.9139,18.7101,18.91,424114,0.0,1.0
2023-07-21,18.66,18.7199,18.62,18.66,264266,18.66,18.7199,18.62,18.66,264266,0.0,1.0
2023-07-24,18.57,18.64,18.5,18.57,641518,18.57,18.64,18.5,18.57,641518,0.0,1.0
2023-07-25,18.79,18.925,18.59,18.59,783476,18.79,18.925,18.59,18.59,783476,0.0,1.0
2023-07-26,18.92,18.98,18.77,18.77,453401,18.92,18.98,18.77,18.77,453401,0.0,1.0
2023-07-27,18.41,18.71,18.41,18.71,525671,18.41,18.71,18.41,18.71,525671,0.0,1.0
2023-07-28,18.56,18.6199,18.52,18.57,290968,18.56,18.6199,18.52,18.57,290968,0.0,1.0
2023-07-31,18.7,18.7699,18.56,18.56,497907,18.7,18.7699,18.56,18.56,497907,0.0,1.0
2023-08-01,18.42,18.5332,18.335,18.51,455210,18.42,18.5332,18.335,18.51,455210,0.0,1.0
2023-08-02,18.28,18.44,18.23,18.4,435285,18.28,18.44,18.23,18.4,435285,0.0,1.0
2023-08-03,18.25,18.265,18.15,18.22,466041,18.25,18.265,18.15,18.22,466041,0.0,1.0
2023-08-04,18.25,18.3799,18.2,18.26,610241,18.25,18.3799,18.2,18.26,610241,0.0,1.0
2023-08-07,18.14,18.3,18.095,18.3,321911,18.14,18.3,18.095,18.3,321911,0.0,1.0
2023-08-08,18.01,18.0395,17.92,18.02,275959,18.01,18.0395,17.92,18.02,275959,0.0,1.0
2023-08-09,17.94,18.035,17.89,17.99,300507,17.94,18.035,17.89,17.99,300507,0.0,1.0
2023-08-10,17.9,18.0601,17.87,18.04,319676,17.9,18.0601,17.87,18.04,319676,0.0,1.0
2023-08-11,17.83,17.95,17.825,17.89,305422,17.83,17.95,17.825,17.89,305422,0.0,1.0
2023-08-14,17.77,17.82,17.7401,17.8,563456,17.77,17.82,17.7401,17.8,563456,0.0,1.0
2023-08-15,17.7,17.81,17.65,17.7,824842,17.7,17.81,17.65,17.7,824842,0.0,1.0
2023-08-16,17.66,17.8,17.58,17.76,489973,17.66,17.8,17.58,17.76,489973,0.0,1.0
2023-08-17,17.7,17.85,17.65,17.8,252178,17.7,17.85,17.65,17.8,252178,0.0,1.0
2023-08-18,17.76,17.8,17.7,17.77,382073,17.76,17.8,17.7,17.77,382073,0.0,1.0
2023-08-21,17.93,17.94,17.76,17.875,325454,17.93,17.94,17.76,17.875,325454,0.0,1.0
2023-08-22,17.97,17.99,17.865,17.95,443965,17.97,17.99,17.865,17.95,443965,0.0,1.0
2023-08-23,18.3,18.35,18.19,18.22,364565,18.3,18.35,18.19,18.22,364565,0.0,1.0
2023-08-24,18.27,18.3299,18.2,18.21,422223,18.27,18.3299,18.2,18.21,422223,0.0,1.0
2023-08-25,18.27,18.34,18.1105,18.23,296574,18.27,18.34,18.1105,18.23,296574,0.0,1.0
2023-08-28,18.33,18.4,18.19,18.19,543488,18.33,18.4,18.19,18.19,543488,0.0,1.0
2023-08-29,18.62,18.62,18.3001,18.33,450049,18.62,18.62,18.3001,18.33,450049,0.0,1.0
2023-08-30,18.6,18.73,18.58,18.73,271491,18.6,18.73,18.58,18.73,271491,0.0,1.0
2023-08-31,18.53,18.6001,18.48,18.6,362993,18.53,18.6001,18.48,18.6,362993,0.0,1.0
2023-09-01,18.41,18.75,18.39,18.6,338936,18.41,18.75,18.39,18.6,338936,0.0,1.0
2023-09-05,18.2,18.39,18.15,18.39,314322,18.2,18.39,18.15,18.39,314322,0.0,1.0
2023-09-06,18.0,18.15,17.925,18.0,500237,18.0,18.15,17.925,18.0,500237,0.0,1.0
2023-09-07,17.95,18.02,17.95,17.95,152151,17.95,18.02,17.95,17.95,152151,0.0,1.0
2023-09-08,17.93,18.08,17.9099,17.97,219486,17.93,18.08,17.9099,17.97,219486,0.0,1.0
2023-09-11,17.99,18.09,17.94,18.08,750233,17.99,18.09,17.94,18.08,750233,0.0,1.0
2023-09-12,17.88,17.96,17.84,17.87,424239,17.88,17.96,17.84,17.87,424239,0.0,1.0
2023-09-13,17.85,17.94,17.83,17.89,283885,17.85,17.94,17.83,17.89,283885,0.0,1.0
2023-09-14,17.82,17.87,17.68,17.76,367017,17.82,17.87,17.68,17.76,367017,0.0,1.0
2023-09-15,17.97,18.1101,17.97,18.02,340051,17.97,18.1101,17.97,18.02,340051,0.0,1.0
2023-09-18,18.13,18.13,18.0,18.03,319169,18.13,18.13,18.0,18.03,319169,0.0,1.0
2023-09-19,18.09,18.18,18.07,18.18,167442,18.09,18.18,18.07,18.18,167442,0.0,1.0
2023-09-20,18.13,18.29,18.11,18.11,297381,18.13,18.29,18.11,18.11,297381,0.0,1.0
2023-09-21,18.02,18.0899,17.9291,17.93,475216,18.02,18.0899,17.9291,17.93,475216,0.0,1.0
2023-09-22,18.12,18.17,18.08,18.12,446803,18.12,18.17,18.08,18.12,446803,0.0,1.0
2023-09-25,17.92,18.115,17.9,18.05,348016,17.92,18.115,17.9,18.05,348016,0.0,1.0
2023-09-26,17.79,17.9001,17.78,17.8,296830,17.79,17.9001,17.78,17.8,296830,0.0,1.0
2023-09-27,17.57,17.69,17.51,17.65,500928,17.57,17.69,17.51,17.65,500928,0.0,1.0
2023-09-28,17.55,17.62,17.435,17.52,393617,17.55,17.62,17.435,17.52,393617,0.0,1.0
2023-09-29,17.32,17.7896,17.29,17.75,632988,17.32,17.7896,17.29,17.75,632988,0.0,1.0
2023-10-02,16.95,17.09,16.9,17.09,641908,16.95,17.09,16.9,17.09,641908,0.0,1.0
2023-10-03,16.92,16.99,16.8109,16.84,649258,16.92,16.99,16.8109,16.84,649258,0.0,1.0
2023-10-04,16.88,16.9,16.73,16.9,514732,16.88,16.9,16.73,16.9,514732,0.0,1.0
2023-10-05,16.83,16.885,16.725,16.81,355118,16.83,16.885,16.725,16.81,355118,0.0,1.0
2023-10-06,17.06,17.07,16.8,16.94,675204,17.06,17.07,16.8,16.94,675204,0.0,1.0
2023-10-09,17.44,17.44,17.18,17.22,625968,17.44,17.44,17.18,17.22,625968,0.0,1.0
2023-10-10,17.32,17.38,17.29,17.38,535284,17.32,17.38,17.29,17.38,535284,0.0,1.0
2023-10-11,17.42,17.49,17.36,17.36,500972,17.42,17.49,17.36,17.36,500972,0.0,1.0
2023-10-12,17.39,17.5,17.335,17.49,272171,17.39,17.5,17.335,17.49,272171,0.0,1.0
2023-10-13,17.94,17.98,17.72,17.78,458459,17.94,17.98,17.72,17.78,458459,0.0,1.0
2023-10-16,17.85,17.9299,17.83,17.89,204125,17.85,17.9299,17.83,17.89,204125,0.0,1.0
2023-10-17,17.98,18.05,17.8616,17.87,215006,17.98,18.05,17.8616,17.87,215006,0.0,1.0
2023-10-18,18.15,18.31,18.02,18.15,353381,18.15,18.31,18.02,18.15,353381,0.0,1.0
2023-10-19,18.31,18.35,18.08,18.09,250768,18.31,18.35,18.08,18.09,250768,0.0,1.0
2023-10-20,18.66,18.67,18.3427,18.38,1379062,18.66,18.67,18.3427,18.38,1379062,0.0,1.0
2023-10-23,18.39,18.565,18.34,18.54,467759,18.39,18.565,18.34,18.54,467759,0.0,1.0
2023-10-24,18.25,18.36,18.1501,18.25,526488,18.25,18.36,18.1501,18.25,526488,0.0,1.0
2023-10-25,18.41,18.45,18.14,18.21,815904,18.41,18.45,18.14,18.21,815904,0.0,1.0
2023-10-26,18.36,18.44,18.25,18.29,285981,18.36,18.44,18.25,18.29,285981,0.0,1.0
2023-10-27,18.69,18.695,18.308,18.45,456923,18.69,18.695,18.308,18.45,456923,0.0,1.0
2023-10-30,18.66,18.75,18.64,18.7,376658,18.66,18.75,18.64,18.7,376658,0.0,1.0
2023-10-31,18.46,18.74,18.388,18.67,350784,18.46,18.74,18.388,18.67,350784,0.0,1.0
2023-11-01,18.47,18.54,18.315,18.44,338364,18.47,18.54,18.315,18.44,338364,0.0,1.0
2023-11-02,18.52,18.5699,18.45,18.51,314907,18.52,18.5699,18.45,18.51,314907,0.0,1.0
2023-11-03,18.61,18.75,18.545,18.56,542539,18.61,18.75,18.545,18.56,542539,0.0,1.0
2023-11-06,18.55,18.6137,18.52,18.61,260169,18.55,18.6137,18.52,18.61,260169,0.0,1.0
2023-11-07,18.28,18.35,18.2443,18.33,707385,18.28,18.35,18.2443,18.33,707385,0.0,1.0
2023-11-08,18.15,18.29,18.14,18.24,481864,18.15,18.29,18.14,18.24,481864,0.0,1.0
2023-11-09,18.23,18.38,18.16,18.16,356492,18.23,18.38,18.16,18.16,356492,0.0,1.0
2023-11-10,17.98,18.19,17.94,18.14,355320,17.98,18.19,17.94,18.14,355320,0.0,1.0
2023-11-13,18.02,18.059,17.84,17.88,256255,18.02,18.059,17.84,17.88,256255,0.0,1.0
2023-11-14,18.33,18.395,18.2,18.3,397238,18.33,18.395,18.2,18.3,397238,0.0,1.0
2023-11-15,18.34,18.45,18.31,18.36,454453,18.34,18.45,18.31,18.36,454453,0.0,1.0
2023-11-16,18.58,18.6934,18.44,18.53,603342,18.58,18.6934,18.44,18.53,603342,0.0,1.0
2023-11-17,18.58,18.64,18.5301,18.62,231448,18.58,18.64,18.5301,18.62,231448,0.0,1.0
2023-11-20,18.49,18.5201,18.3463,18.36,187869,18.49,18.5201,18.3463,18.36,187869,0.0,1.0
2023-11-21,18.67,18.82,18.66,18.71,363858,18.67,18.82,18.66,18.71,363858,0.0,1.0
2023-11-22,18.55,18.69,18.55,18.62,318669,18.55,18.69,18.55,18.62,318669,0.0,1.0
2023-11-24,18.82,18.82,18.735,18.75,148506,18.82,18.82,18.735,18.75,148506,0.0,1.0
2023-11-27,18.99,19.03,18.9217,18.98,327145,18.99,19.03,18.9217,18.98,327145,0.0,1.0
2023-11-28,19.28,19.3,19.06,19.1,595451,19.28,19.3,19.06,19.1,595451,0.0,1.0
2023-11-29,19.26,19.37,19.2301,19.25,378393,19.26,19.37,19.2301,19.25,378393,0.0,1.0
2023-11-30,19.3,19.335,19.195,19.21,515702,19.3,19.335,19.195,19.21,515702,0.0,1.0
2023-12-01,19.58,19.6099,19.2938,19.31,649200,19.58,19.6099,19.2938,19.31,649200,0.0,1.0
2023-12-04,18.99,19.35,18.96,19.35,1131452,18.99,19.35,18.96,19.35,1131452,0.0,1.0
2023-12-05,18.868,18.9701,18.76,18.93,638593,18.868,18.9701,18.76,18.93,638593,0.0,1.0
2023-12-06,18.83,19.14,18.82,18.95,340309,18.83,19.14,18.82,18.95,340309,0.0,1.0
2023-12-07,18.83,18.88,18.7142,18.85,282488,18.83,18.88,18.7142,18.85,282488,0.0,1.0
2023-12-08,18.48,18.6827,18.35,18.57,1057526,18.48,18.6827,18.35,18.57,1057526,0.0,1.0
2023-12-11,18.31,18.37,18.24,18.35,446723,18.31,18.37,18.24,18.35,446723,0.0,1.0
2023-12-12,18.28,18.37,18.25,18.33,266945,18.28,18.37,18.25,18.33,266945,0.0,1.0
2023-12-13,18.83,18.85,18.22,18.26,450827,18.83,18.85,18.22,18.26,450827,0.0,1.0
2023-12-14,19.02,19.105,18.95,18.95,459905,19.02,19.105,18.95,18.95,459905,0.0,1.0
2023-12-15,18.84,19.018,18.81,18.96,317211,18.84,19.018,18.81,18.96,317211,0.0,1.0
2023-12-18,18.94,19.01,18.83,19.01,901275,18.94,19.01,18.83,19.01,901275,0.0,1.0
2023-12-19,19.09,19.2,18.965,18.97,298995,19.09,19.2,18.965,18.97,298995,0.0,1.0
2023-12-20,19.02,19.17,19.02,19.1,259742,19.02,19.17,19.02,19.1,259742,0.0,1.0
2023-12-21,19.15,19.25,19.14,19.17,392031,19.15,19.25,19.14,19.17,392031,0.0,1.0
2023-12-22,19.17,19.4201,19.15,19.31,613005,19.17,19.4201,19.15,19.31,613005,0.0,1.0
2023-12-26,19.29,19.37,19.2,19.21,356192,19.29,19.37,19.2,19.21,356192,0.0,1.0
2023-12-27,19.42,19.48,19.27,19.28,316254,19.42,19.48,19.27,19.28,316254,0.0,1.0
2023-12-28,19.25,19.41,19.225,19.35,281592,19.25,19.41,19.225,19.35,281592,0.0,1.0
2023-12-29,19.15,19.2201,19.04,19.16,615327,19.15,19.2201,19.04,19.16,615327,0.0,1.0
2024-01-02,19.04,19.225,19.04,19.16,594350,19.04,19.225,19.04,19.16,594350,0.0,1.0
2024-01-03,18.84,18.85,18.69,18.74,264950,18.84,18.85,18.69,18.74,264950,0.0,1.0
2024-01-04,18.88,18.885,18.72,18.79,260800,18.88,18.885,18.72,18.79,260800,0.0,1.0
2024-01-05,18.91,19.125,18.86,18.92,382078,18.91,19.125,18.86,18.92,382078,0.0,1.0
2024-01-08,18.76,18.88,18.68,18.68,252831,18.76,18.88,18.68,18.68,252831,0.0,1.0
2024-01-09,18.67,18.88,18.66,18.88,777389,18.67,18.88,18.66,18.88,777389,0.0,1.0
2024-01-10,18.64,18.71,18.62,18.63,390592,18.64,18.71,18.62,18.63,390592,0.0,1.0
2024-01-11,18.67,18.775,18.48,18.73,440055,18.67,18.775,18.48,18.73,440055,0.0,1.0
2024-01-12,18.86,19.05,18.8285,18.98,480424,18.86,19.05,18.8285,18.98,480424,0.0,1.0
2024-01-16,18.72,18.8299,18.6801,18.8,263877,18.72,18.8299,18.6801,18.8,263877,0.0,1.0
2024-01-17,18.41,18.63,18.41,18.58,391726,18.41,18.63,18.41,18.58,391726,0.0,1.0
2024-01-18,18.57,18.59,18.44,18.45,256852,18.57,18.59,18.44,18.45,256852,0.0,1.0
2024-01-19,18.54,18.66,18.51,18.66,544573,18.54,18.66,18.51,18.66,544573,0.0,1.0
2024-01-22,18.38,18.47,18.32,18.34,410885,18.38,18.47,18.32,18.34,410885,0.0,1.0
2024-01-23,18.52,18.595,18.47,18.48,905741,18.52,18.595,18.47,18.48,905741,0.0,1.0
2024-01-24,18.42,18.66,18.42,18.64,689444,18.42,18.66,18.42,18.64,689444,0.0,1.0
2024-01-25,18.57,18.61,18.46,18.6,323712,18.57,18.61,18.46,18.6,323712,0.0,1.0
2024-01-26,18.5,18.58,18.475,18.57,245395,18.5,18.58,18.475,18.57,245395,0.0,1.0
2024-01-29,18.72,18.735,18.51,18.69,332861,18.72,18.735,18.51,18.69,332861,0.0,1.0
2024-01-30,18.7,18.84,18.6401,18.84,355876,18.7,18.84,18.6401,18.84,355876,0.0,1.0
2024-01-31,18.6,18.88,18.58,18.76,274691,18.6,18.88,18.58,18.76,274691,0.0,1.0
2024-02-01,18.83,18.925,18.67,18.7,316853,18.83,18.925,18.67,18.7,316853,0.0,1.0
2024-02-02,18.55,18.58,18.455,18.52,881759,18.55,18.58,18.455,18.52,881759,0.0,1.0
2024-02-05,18.39,18.435,18.33,18.33,368821,18.39,18.435,18.33,18.33,368821,0.0,1.0
2024-02-06,18.45,18.53,18.4,18.41,525758,18.45,18.53,18.4,18.41,525758,0.0,1.0
2024-02-07,18.445,18.53,18.405,18.44,431494,18.445,18.53,18.405,18.44,431494,0.0,1.0
2024-02-08,18.51,18.56,18.41,18.41,253526,18.51,18.56,18.41,18.41,253526,0.0,1.0
2024-02-09,18.45,18.4903,18.39,18.42,265768,18.45,18.4903,18.39,18.42,265768,0.0,1.0
2024-02-12,18.43,18.45,18.37,18.38,449143,18.43,18.45,18.37,18.38,449143,0.0,1.0
2024-02-13,18.08,18.2299,18.04,18.21,787519,18.08,18.2299,18.04,18.21,787519,0.0,1.0
2024-02-14,18.17,18.23,18.04,18.05,391729,18.17,18.23,18.04,18.05,391729,0.0,1.0
2024-02-15,18.42,18.46,18.34,18.4,354898,18.42,18.46,18.34,18.4,354898,0.0,1.0
2024-02-16,18.6,18.67,18.36,18.41,406447,18.6,18.67,18.36,18.41,406447,0.0,1.0
2024-02-20,18.56,18.66,18.5501,18.65,437685,18.56,18.66,18.5501,18.65,437685,0.0,1.0
2024-02-21,18.52,18.63,18.47,18.63,385528,18.52,18.63,18.47,18.63,385528,0.0,1.0
2024-02-22,18.5,18.535,18.454,18.51,388806,18.5,18.535,18.454,18.51,388806,0.0,1.0
2024-02-23,18.61,18.6602,18.47,18.48,333792,18.61,18.6602,18.47,18.48,333792,0.0,1.0
2024-02-26,18.48,18.5,18.4262,18.43,169328,18.48,18.5,18.4262,18.43,169328,0.0,1.0
2024-02-27,18.44,18.5399,18.43,18.53,327828,18.44,18.5399,18.43,18.53,327828,0.0,1.0
2024-02-28,18.47,18.48,18.42,18.45,299306,18.47,18.48,18.42,18.45,299306,0.0,1.0
2024-02-29,18.59,18.658,18.5601,18.57,304951,18.59,18.658,18.5601,18.57,304951,0.0,1.0
2024-03-01,19.0,19.06,18.58,18.67,478856,19.0,19.06,18.58,18.67,478856,0.0,1.0
2024-03-04,19.4,19.42,19.12,19.14,481738,19.4,19.42,19.12,19.14,481738,0.0,1.0
2024-03-05,19.45,19.61,19.4201,19.52,383985,19.45,19.61,19.4201,19.52,383985,0.0,1.0
2024-03-06,19.69,19.77,19.56,19.57,431737,19.69,19.77,19.56,19.57,431737,0.0,1.0
2024-03-07,19.84,19.89,19.73,19.78,564507,19.84,19.89,19.73,19.78,564507,0.0,1.0
2024-03-08,19.94,20.11,19.85,19.91,467265,19.94,20.11,19.85,19.91,467265,0.0,1.0
2024-03-11,20.01,20.06,19.94,19.97,393598,20.01,20.06,19.94,19.97,393598,0.0,1.0
2024-03-12,19.74,19.86,19.685,19.86,363200,19.74,19.86,19.685,19.86,363200,0.0,1.0
2024-03-13,20.06,20.115,19.85,19.85,372042,20.06,20.115,19.85,19.85,372042,0.0,1.0
2024-03-14,19.98,20.04,19.9074,20.04,258627,19.98,20.04,19.9074,20.04,258627,0.0,1.0
2024-03-15,20.06,20.19,20.03,20.05,513562,20.06,20.19,20.03,20.05,513562,0.0,1.0
2024-03-18,20.03,20.115,19.99,20.08,370656,20.03,20.115,19.99,20.08,370656,0.0,1.0
2024-03-19,19.98,19.997,19.88,19.97,267333,19.98,19.997,19.88,19.97,267333,0.0,1.0
2024-03-20,20.3,20.37,19.93,19.93,377623,20.3,20.37,19.93,19.93,377623,0.0,1.0
2024-03-21,20.06,20.37,19.97,20.37,650321,20.06,20.37,19.97,20.37,650321,0.0,1.0
2024-03-22,19.91,20.11,19.8801,20.03,314617,19.91,20.11,19.8801,20.03,314617,0.0,1.0
2024-03-25,19.89,20.07,19.89,19.98,773533,19.89,20.07,19.89,19.98,773533,0.0,1.0
2024-03-26,19.9,20.03,19.85,20.01,318756,19.9,20.03,19.85,20.01,318756,0.0,1.0
2024-03-27,20.07,20.09,19.94,19.94,350326,20.07,20.09,19.94,19.94,350326,0.0,1.0
2024-03-28,20.34,20.37,20.115,20.19,508669,20.34,20.37,20.115,20.19,508669,0.0,1.0
2024-04-01,20.52,20.69,20.34,20.67,417248,20.52,20.69,20.34,20.67,417248,0.0,1.0
2024-04-02,21.05,21.085,20.71,20.75,850438,21.05,21.085,20.71,20.75,850438,0.0,1.0
2024-04-03,21.41,21.43,21.1457,21.15,1079948,21.41,21.43,21.1457,21.15,1079948,0.0,1.0
2024-04-04,21.28,21.59,21.245,21.35,1005286,21.28,21.59,21.245,21.35,1005286,0.0,1.0
2024-04-05,21.74,21.7755,21.3233,21.36,540005,21.74,21.7755,21.3233,21.36,540005,0.0,1.0
2024-04-08,21.92,21.96,21.665,21.89,534224,21.92,21.96,21.665,21.89,534224,0.0,1.0
2024-04-09,22.08,22.23,21.87,22.1,657908,22.08,22.23,21.87,22.1,657908,0.0,1.0
2024-04-10,21.82,22.22,21.7,21.8,885174,21.82,22.22,21.7,21.8,885174,0.0,1.0
2024-04-11,22.33,22.36,21.8697,21.99,691403,22.33,22.36,21.8697,21.99,691403,0.0,1.0
2024-04-12,22.0,23.07,21.91,22.74,1347142,22.0,23.07,21.91,22.74,1347142,0.0,1.0
2024-04-15,22.39,22.39,21.9099,22.25,2312795,22.39,22.39,21.9099,22.25,2312795,0.0,1.0
2024-04-16,22.27,22.4,22.01,22.4,730448,22.27,22.4,22.01,22.4,730448,0.0,1.0
2024-04-17,22.22,22.495,22.11,22.34,678013,22.22,22.495,22.11,22.34,678013,0.0,1.0
2024-04-18,22.23,22.405,22.1338,22.38,615620,22.23,22.405,22.1338,22.38,615620,0.0,1.0
2024-04-19,22.38,22.475,22.21,22.22,433621,22.38,22.475,22.21,22.22,433621,0.0,1.0
2024-04-22,21.54,21.78,21.5,21.69,874159,21.54,21.78,21.5,21.69,874159,0.0,1.0
2024-04-23,21.54,21.62,21.3404,21.35,488595,21.54,21.62,21.3404,21.35,488595,0.0,1.0
2024-04-24,21.5,21.65,21.45,21.5,338936,21.5,21.65,21.45,21.5,338936,0.0,1.0
2024-04-25,21.66,21.74,21.45,21.45,386869,21.66,21.74,21.45,21.45,386869,0.0,1.0
2024-04-26,21.64,21.79,21.57,21.76,450976,21.64,21.79,21.57,21.76,450976,0.0,1.0
2024-04-29,21.6,21.74,21.5,21.59,279762,21.6,21.74,21.5,21.59,279762,0.0,1.0
2024-04-30,21.09,21.3,21.08,21.22,840645,21.09,21.3,21.08,21.22,840645,0.0,1.0
2024-05-01,21.25,21.51,21.1699,21.18,596567,21.25,21.51,21.1699,21.18,596567,0.0,1.0
2024-05-02,21.28,21.3155,21.0101,21.03,298729,21.28,21.3155,21.0101,21.03,298729,0.0,1.0
2024-05-03,21.19,21.25,20.96,21.23,419931,21.19,21.25,20.96,21.23,419931,0.0,1.0
2024-05-06,21.66,21.67,21.51,21.59,385001,21.66,21.67,21.51,21.59,385001,0.0,1.0
2024-05-07,21.5,21.625,21.4701,21.59,361125,21.5,21.625,21.4701,21.59,361125,0.0,1.0
2024-05-08,21.42,21.57,21.415,21.44,581612,21.42,21.57,21.415,21.44,581612,0.0,1.0
2024-05-09,21.98,21.99,21.6,21.6,432052,21.98,21.99,21.6,21.6,432052,0.0,1.0
2024-05-10,22.04,22.2217,21.99,22.16,402750,22.04,22.2217,21.99,22.16,402750,0.0,1.0
2024-05-13,21.87,21.97,21.795,21.97,339115,21.87,21.97,21.795,21.97,339115,0.0,1.0
2024-05-14,22.07,22.09,21.93,21.99,489588,22.07,22.09,21.93,21.99,489588,0.0,1.0
2024-05-15,22.56,22.58,22.025,22.25,542050,22.56,22.58,22.025,22.25,542050,0.0,1.0
2024-05-16,22.46,22.5279,22.365,22.47,320354,22.46,22.5279,22.365,22.47,320354,0.0,1.0
2024-05-17,23.21,23.245,22.7394,22.85,967395,23.21,23.245,22.7394,22.85,967395,0.0,1.0
2024-05-20,23.37,23.5642,23.11,23.26,904853,23.37,23.5642,23.11,23.26,904853,0.0,1.0
2024-05-21,23.43,23.545,23.305,23.4,950304,23.43,23.545,23.305,23.4,950304,0.0,1.0
2024-05-22,22.82,23.31,22.76,23.3,662579,22.82,23.31,22.76,23.3,662579,0.0,1.0
2024-05-23,22.38,22.77,22.3501,22.7,471055,22.38,22.77,22.3501,22.7,471055,0.0,1.0
2024-05-24,22.43,22.6,22.39,22.56,274936,22.43,22.6,22.39,22.56,274936,0.0,1.0
2024-05-28,23.02,23.0897,22.83,23.06,422069,23.02,23.0897,22.83,23.06,422069,0.0,1.0
2024-05-29,22.85,23.01,22.8419,22.87,392172,22.85,23.01,22.8419,22.87,392172,0.0,1.0
2024-05-30,22.64,22.875,22.6,22.79,390237,22.64,22.875,22.6,22.79,390237,0.0,1.0
2024-05-31,22.37,22.87,22.27,22.84,470430,22.37,22.87,22.27,22.84,470430,0.0,1.0
2024-06-03,22.56,22.67,22.37,22.44,294594,22.56,22.67,22.37,22.44,294594,0.0,1.0
2024-06-04,22.12,22.32,22.03,22.32,364278,22.12,22.32,22.03,22.32,364278,0.0,1.0
2024-06-05,22.4,22.46,22.14,22.25,479028,22.4,22.46,22.14,22.25,479028,0.0,1.0
2024-06-06,22.9,22.92,22.52,22.6,599604,22.9,22.92,22.52,22.6,599604,0.0,1.0
2024-06-07,21.77,22.23,21.77,22.23,764140,21.77,22.23,21.77,22.23,764140,0.0,1.0
2024-06-10,22.08,22.12,21.93,21.99,286640,22.08,22.12,21.93,21.99,286640,0.0,1.0
2024-06-11,21.99,22.07,21.94,22.0,333417,21.99,22.07,21.94,22.0,333417,0.0,1.0
2024-06-12,22.07,22.38,22.015,22.38,434583,22.07,22.38,22.015,22.38,434583,0.0,1.0
2024-06-13,21.8,22.065,21.68,22.0,366578,21.8,22.065,21.68,22.0,366578,0.0,1.0
2024-06-14,22.15,22.166,21.97,22.0,374895,22.15,22.166,21.97,22.0,374895,0.0,1.0
2024-06-17,22.02,22.09,21.8801,22.07,259617,22.02,22.09,21.8801,22.07,259617,0.0,1.0
2024-06-18,22.11,22.16,21.93,21.96,343519,22.11,22.16,21.93,21.96,343519,0.0,1.0
2024-06-20,22.58,22.64,22.27,22.31,659340,22.58,22.64,22.27,22.31,659340,0.0,1.0
2024-06-21,22.09,22.42,22.02,22.42,510734,22.09,22.42,22.02,22.42,510734,0.0,1.0
2024-06-24,22.15,22.2,22.0701,22.17,371563,22.15,22.2,22.0701,22.17,371563,0.0,1.0
2024-06-25,21.87,22.29,21.85,22.05,445170,21.87,22.29,21.85,22.05,445170,0.0,1.0
2024-06-26,21.78,21.8,21.63,21.67,354097,21.78,21.8,21.63,21.67,354097,0.0,1.0
2024-06-27,22.0,22.07,21.94,22.01,337829,22.0,22.07,21.94,22.01,337829,0.0,1.0
2024-06-28,22.05,22.15,22.0,22.14,409026,22.05,22.15,22.0,22.14,409026,0.0,1.0
2024-07-01,22.17,22.18,22.01,22.09,326378,22.17,22.18,22.01,22.09,326378,0.0,1.0
2024-07-02,22.21,22.285,22.075,22.15,187839,22.21,22.285,22.075,22.15,187839,0.0,1.0
2024-07-03,22.61,22.7199,22.52,22.52,379828,22.61,22.7199,22.52,22.52,379828,0.0,1.0
2024-07-05,23.05,23.12,22.81,22.85,503007,23.05,23.12,22.81,22.85,503007,0.0,1.0
2024-07-08,22.73,22.985,22.595,22.92,328182,22.73,22.985,22.595,22.92,328182,0.0,1.0
2024-07-09,22.77,22.9,22.605,22.82,264259,22.77,22.9,22.605,22.82,264259,0.0,1.0
2024-07-10,22.86,23.005,22.8,22.93,402537,22.86,23.005,22.8,22.93,402537,0.0,1.0
2024-07-11,23.31,23.4,23.115,23.26,633203,23.31,23.4,23.115,23.26,633203,0.0,1.0
2024-07-12,23.14,23.235,22.95,22.95,302220,23.14,23.235,22.95,22.95,302220,0.0,1.0
2024-07-15,23.15,23.38,23.06,23.14,310892,23.15,23.38,23.06,23.14,310892,0.0,1.0
2024-07-16,23.6,23.6,23.23,23.27,440009,23.6,23.6,23.23,23.27,440009,0.0,1.0
2024-07-17,23.22,23.61,23.14,23.53,452241,23.22,23.61,23.14,23.53,452241,0.0,1.0
2024-07-18,22.93,23.31,22.905,23.29,556623,22.93,23.31,22.905,23.29,556623,0.0,1.0
2024-07-19,22.5,22.58,22.38,22.4,271921,22.5,22.58,22.38,22.4,271921,0.0,1.0
2024-07-22,22.52,22.52,22.3,22.41,334659,22.52,22.52,22.3,22.41,334659,0.0,1.0
2024-07-23,22.56,22.569,22.4549,22.48,227798,22.56,22.569,22.4549,22.48,227798,0.0,1.0
2024-07-24,22.41,22.78,22.41,22.58,275504,22.41,22.78,22.41,22.58,275504,0.0,1.0
2024-07-25,21.9,22.04,21.8184,21.91,470369,21.9,22.04,21.8184,21.91,470369,0.0,1.0
2024-07-26,22.11,22.12,21.97,21.99,214632,22.11,22.12,21.97,21.99,214632,0.0,1.0
2024-07-29,22.09,22.18,21.84,22.14,293412,22.09,22.18,21.84,22.14,293412,0.0,1.0
2024-07-30,22.35,22.38,22.09,22.2,371213,22.35,22.38,22.09,22.2,371213,0.0,1.0
2024-07-31,22.79,22.8299,22.515,22.53,531859,22.79,22.8299,22.515,22.53,531859,0.0,1.0
2024-08-01,22.61,22.8901,22.505,22.86,474494,22.61,22.8901,22.505,22.86,474494,0.0,1.0
2024-08-02,22.6,22.945,22.29,22.91,828287,22.6,22.945,22.29,22.91,828287,0.0,1.0
2024-08-05,22.03,22.15,21.8001,21.87,850113,22.03,22.15,21.8001,21.87,850113,0.0,1.0
2024-08-06,21.84,22.0,21.8,21.85,552822,21.84,22.0,21.8,21.85,552822,0.0,1.0
2024-08-07,21.72,21.95,21.7,21.92,398009,21.72,21.95,21.7,21.92,398009,0.0,1.0
2024-08-08,22.19,22.23,21.96,21.99,336100,22.19,22.23,21.96,21.99,336100,0.0,1.0
2024-08-09,22.22,22.315,22.14,22.25,322446,22.22,22.315,22.14,22.25,322446,0.0,1.0
2024-08-12,22.615,22.65,22.3401,22.41,414670,22.615,22.65,22.3401,22.41,414670,0.0,1.0
2024-08-13,22.57,22.6,22.475,22.51,394758,22.57,22.6,22.475,22.51,394758,0.0,1.0
2024-08-14,22.37,22.535,22.2399,22.42,448872,22.37,22.535,22.2399,22.42,448872,0.0,1.0
2024-08-15,22.65,22.73,22.43,22.62,278479,22.65,22.73,22.43,22.62,278479,0.0,1.0
2024-08-16,23.18,23.18,22.78,22.86,555932,23.18,23.18,22.78,22.86,555932,0.0,1.0
2024-08-19,23.34,23.35,23.03,23.08,846793,23.34,23.35,23.03,23.08,846793,0.0,1.0
2024-08-20,23.4,23.67,23.3,23.62,924239,23.4,23.67,23.3,23.62,924239,0.0,1.0
2024-08-21,23.39,23.495,23.21,23.38,537439,23.39,23.495,23.21,23.38,537439,0.0,1.0
2024-08-22,23.02,23.28,22.9622,23.26,517849,23.02,23.28,22.9622,23.26,517849,0.0,1.0
2024-08-23,23.49,23.54,23.18,23.22,554575,23.49,23.54,23.18,23.22,554575,0.0,1.0
2024-08-26,23.51,23.635,23.445,23.61,355036,23.51,23.635,23.445,23.61,355036,0.0,1.0
2024-08-27,23.6,23.63,23.4,23.43,309851,23.6,23.63,23.4,23.43,309851,0.0,1.0
2024-08-28,23.27,23.36,23.1699,23.35,473561,23.27,23.36,23.1699,23.35,473561,0.0,1.0
2024-08-29,23.42,23.515,23.285,23.31,359142,23.42,23.515,23.285,23.31,359142,0.0,1.0
2024-08-30,23.16,23.4,23.08,23.35,382566,23.16,23.4,23.08,23.35,382566,0.0,1.0
2024-09-03,22.89,22.95,22.685,22.95,491727,22.89,22.95,22.685,22.95,491727,0.0,1.0
2024-09-04,22.9,23.015,22.825,22.84,274883,22.9,23.015,22.825,22.84,274883,0.0,1.0
2024-09-05,23.23,23.345,23.14,23.27,334500,23.23,23.345,23.14,23.27,334500,0.0,1.0
2024-09-06,22.84,23.215,22.73,23.2,836813,22.84,23.215,22.73,23.2,836813,0.0,1.0
2024-09-09,23.02,23.04,22.8801,22.95,369261,23.02,23.04,22.8801,22.95,369261,0.0,1.0
2024-09-10,23.15,23.15,22.9201,23.11,375472,23.15,23.15,22.9201,23.11,375472,0.0,1.0
2024-09-11,23.14,23.205,22.94,23.11,436104,23.14,23.205,22.94,23.11,436104,0.0,1.0
2024-09-12,23.75,23.75,23.4381,23.46,1005855,23.75,23.75,23.4381,23.46,1005855,0.0,1.0
2024-09-13,24.09,24.15,23.9701,24.03,893266,24.09,24.15,23.9701,24.03,893266,0.0,1.0
2024-09-16,24.08,24.1899,24.0,24.17,654425,24.08,24.1899,24.0,24.17,654425,0.0,1.0
2024-09-17,23.96,24.13,23.86,24.02,590896,23.96,24.13,23.86,24.02,590896,0.0,1.0
2024-09-18,23.63,24.31,23.555,24.02,1014630,23.63,24.31,23.555,24.02,1014630,0.0,1.0
2024-09-19,24.16,24.285,23.98,24.1,651347,24.16,24.285,23.98,24.1,651347,0.0,1.0
2024-09-20,24.52,24.5599,24.28,24.38,625938,24.52,24.5599,24.28,24.38,625938,0.0,1.0
2024-09-23,24.43,24.5612,24.41,24.5,348685,24.43,24.5612,24.41,24.5,348685,0.0,1.0
2024-09-24,25.04,25.07,24.49,24.52,549283,25.04,25.07,24.49,24.52,549283,0.0,1.0
2024-09-25,24.95,25.095,24.81,24.96,333246,24.95,25.095,24.81,24.96,333246,0.0,1.0
2024-09-26,25.05,25.1399,24.9,25.07,577810,25.05,25.1399,24.9,25.07,577810,0.0,1.0
2024-09-27,24.76,25.09,24.67,25.03,472275,24.76,25.09,24.67,25.03,472275,0.0,1.0
2024-09-30,24.49,24.62,24.41,24.62,348761,24.49,24.62,24.41,24.62,348761,0.0,1.0
2024-10-01,24.74,24.95,24.695,24.75,357387,24.74,24.95,24.695,24.75,357387,0.0,1.0
2024-10-02,24.92,25.05,24.7,24.9,455771,24.92,25.05,24.7,24.9,455771,0.0,1.0
2024-10-03,24.96,25.03,24.7317,24.79,410619,24.96,25.03,24.7317,24.79,410619,0.0,1.0
2024-10-04,24.98,25.275,24.82,24.93,365586,24.98,25.275,24.82,24.93,365586,0.0,1.0
2024-10-07,24.81,24.86,24.705,24.85,328408,24.81,24.86,24.705,24.85,328408,0.0,1.0
2024-10-08,24.51,24.68,24.18,24.63,1053806,24.51,24.68,24.18,24.63,1053806,0.0,1.0
2024-10-09,24.39,24.43,24.265,24.3,532786,24.39,24.43,24.265,24.3,532786,0.0,1.0
2024-10-10,24.68,24.71,24.47,24.48,336798,24.68,24.71,24.47,24.48,336798,0.0,1.0
2024-10-11,24.94,25.0099,24.86,24.88,329254,24.94,25.0099,24.86,24.88,329254,0.0,1.0
2024-10-14,24.85,24.965,24.73,24.83,242424,24.85,24.965,24.73,24.83,242424,0.0,1.0
2024-10-15,24.95,25.0385,24.7801,24.82,246481,24.95,25.0385,24.7801,24.82,246481,0.0,1.0
2024-10-16,25.1,25.295,25.0019,25.2,270127,25.1,25.295,25.0019,25.2,270127,0.0,1.0
2024-10-17,25.2,25.305,25.065,25.19,370364,25.2,25.305,25.065,25.19,370364,0.0,1.0
2024-10-18,25.78,25.8,25.44,25.45,1047507,25.78,25.8,25.44,25.45,1047507,0.0,1.0
2024-10-21,25.87,26.0999,25.77,26.0,666379,25.87,26.0999,25.77,26.0,666379,0.0,1.0
2024-10-22,26.36,26.375,26.105,26.17,666591,26.36,26.375,26.105,26.17,666591,0.0,1.0
2024-10-23,25.86,26.13,25.7301,26.12,670285,25.86,26.13,25.7301,26.12,670285,0.0,1.0
2024-10-24,26.02,26.19,25.815,26.17,466662,26.02,26.19,25.815,26.17,466662,0.0,1.0
2024-10-25,26.02,26.12,25.86,25.91,411663,26.02,26.12,25.86,25.91,411663,0.0,1.0
2024-10-28,26.02,26.12,25.98,26.0,366152,26.02,26.12,25.98,26.0,366152,0.0,1.0
2024-10-29,26.47,26.5,26.2,26.23,1096151,26.47,26.5,26.2,26.23,1096151,0.0,1.0
2024-10-30,26.38,26.465,26.2,26.34,311082,26.38,26.465,26.2,26.34,311082,0.0,1.0
2024-10-31,25.71,26.14,25.64,26.14,1097752,25.71,26.14,25.64,26.14,1097752,0.0,1.0
2024-11-01,25.56,25.895,25.5417,25.83,383422,25.56,25.895,25.5417,25.83,383422,0.0,1.0
2024-11-04,25.66,25.74,25.5591,25.68,411397,25.66,25.74,25.5591,25.68,411397,0.0,1.0
2024-11-05,25.7,25.8468,25.65,25.81,269950,25.7,25.8468,25.65,25.81,269950,0.0,1.0
2024-11-06,24.7,24.98,24.59,24.71,1844978,24.7,24.98,24.59,24.71,1844978,0.0,1.0
2024-11-07,25.22,25.28,24.9999,25.04,473154,25.22,25.28,24.9999,25.04,473154,0.0,1.0
2024-11-08,24.88,25.16,24.84,25.13,541329,24.88,25.16,24.84,25.13,541329,0.0,1.0
2024-11-11,24.18,24.36,24.09,24.35,1612049,24.18,24.36,24.09,24.35,1612049,0.0,1.0
2024-11-12,24.09,24.18,23.97,24.15,792442,24.09,24.18,23.97,24.15,792442,0.0,1.0
2024-11-13,23.85,24.265,23.84,24.23,728987,23.85,24.265,23.84,24.23,728987,0.0,1.0
2024-11-14,23.92,23.99,23.71,23.75,1225865,23.92,23.99,23.71,23.75,1225865,0.0,1.0
2024-11-15,23.87,24.095,23.825,24.08,418815,23.87,24.095,23.825,24.08,418815,0.0,1.0
2024-11-18,24.38,24.47,24.3,24.3,803346,24.38,24.47,24.3,24.3,803346,0.0,1.0
2024-11-19,24.55,24.6,24.47,24.54,486551,24.55,24.6,24.47,24.54,486551,0.0,1.0
2024-11-20,24.6,24.6991,24.545,24.58,721337,24.6,24.6991,24.545,24.58,721337,0.0,1.0
2024-11-21,24.73,24.77,24.5845,24.77,499565,24.73,24.77,24.5845,24.77,499565,0.0,1.0
2024-11-22,25.08,25.1299,24.85,24.91,588395,25.08,25.1299,24.85,24.91,588395,0.0,1.0
2024-11-25,24.27,24.47,24.1901,24.46,624673,24.27,24.47,24.1901,24.46,624673,0.0,1.0
2024-11-26,24.36,24.38,24.2027,24.34,429641,24.36,24.38,24.2027,24.34,429641,0.0,1.0
2024-11-27,24.31,24.53,24.255,24.48,353383,24.31,24.53,24.255,24.48,353383,0.0,1.0
2024-11-29,24.62,24.69,24.52,24.69,123218,24.62,24.69,24.52,24.69,123218,0.0,1.0
2024-12-02,24.4,24.5,24.35,24.49,346957,24.4,24.5,24.35,24.49,346957,0.0,1.0
2024-12-03,24.58,24.6569,24.45,24.62,322075,24.58,24.6569,24.45,24.62,322075,0.0,1.0
2024-12-04,24.7,24.7852,24.625,24.66,319556,24.7,24.7852,24.625,24.66,319556,0.0,1.0
2024-12-05,24.5812,24.7084,24.46,24.69,555133,24.5812,24.7084,24.46,24.69,555133,0.0,1.0
2024-12-06,24.5,24.6301,24.43,24.48,367883,24.5,24.6301,24.43,24.48,367883,0.0,1.0
2024-12-09,24.79,25.14,24.76,25.0,1669376,24.79,25.14,24.76,25.0,1669376,0.0,1.0
2024-12-10,25.07,25.158,25.02,25.02,383844,25.07,25.158,25.02,25.02,383844,0.0,1.0
2024-12-11,25.32,25.4,25.11,25.15,506659,25.32,25.4,25.11,25.15,506659,0.0,1.0
2024-12-12,24.77,25.0,24.77,25.0,448295,24.77,25.0,24.77,25.0,448295,0.0,1.0
2024-12-13,24.38,24.565,24.38,24.55,489599,24.38,24.565,24.38,24.55,489599,0.0,1.0
2024-12-16,24.41,24.51,24.41,24.5,305851,24.41,24.51,24.41,24.5,305851,0.0,1.0
2024-12-17,24.33,24.38,24.19,24.3,318852,24.33,24.38,24.19,24.3,318852,0.0,1.0
2024-12-18,23.73,24.27,23.7001,24.24,573643,23.73,24.27,23.7001,24.24,573643,0.0,1.0
2024-12-19,23.63,23.71,23.53,23.7,1188115,23.63,23.71,23.53,23.7,1188115,0.0,1.0
2024-12-20,23.99,24.11,23.75,23.75,1012994,23.99,24.11,23.75,23.75,1012994,0.0,1.0
2024-12-23,23.93,23.99,23.87,23.96,230383,23.93,23.99,23.87,23.96,230383,0.0,1.0
2024-12-24,23.94,23.95,23.8601,23.95,260302,23.94,23.95,23.8601,23.95,260302,0.0,1.0
2024-12-26,24.05,24.1101,23.97,24.06,365955,24.05,24.1101,23.97,24.06,365955,0.0,1.0
2024-12-27,23.84,23.91,23.81,23.84,311402,23.84,23.91,23.81,23.84,311402,0.0,1.0
2024-12-30,23.66,23.7833,23.55,23.76,454572,23.66,23.7833,23.55,23.76,454572,0.0,1.0
2024-12-31,23.76,23.8081,23.63,23.63,243644,23.76,23.8081,23.63,23.63,243644,0.0,1.0
2025-01-02,24.24,24.2475,24.058,24.06,439655,24.24,24.2475,24.058,24.06,439655,0.0,1.0
2025-01-03,24.11,24.2765,24.11,24.25,228062,24.11,24.2765,24.11,24.25,228062,0.0,1.0
2025-01-06,24.29,24.31,24.05,24.1,2062874,24.29,24.31,24.05,24.1,2062874,0.0,1.0
2025-01-07,24.59,24.615,24.37,24.57,1772656,24.59,24.615,24.37,24.57,1772656,0.0,1.0
2025-01-08,24.75,24.775,24.54,24.73,1513335,24.75,24.775,24.54,24.73,1513335,0.0,1.0
2025-01-10,25.06,25.13,24.94,25.03,1266848,25.06,25.13,24.94,25.03,1266848,0.0,1.0
2025-01-13,24.47,24.805,24.4321,24.76,835032,24.47,24.805,24.4321,24.76,835032,0.0,1.0
2025-01-14,24.68,24.68,24.51,24.51,229396,24.68,24.68,24.51,24.51,229396,0.0,1.0
2025-01-15,25.04,25.04,24.76,24.88,320296,25.04,25.04,24.76,24.88,320296,0.0,1.0
2025-01-16,25.195,25.285,25.12,25.18,273005,25.195,25.285,25.12,25.18,273005,0.0,1.0
2025-01-17,24.94,25.09,24.875,24.93,560616,24.94,25.09,24.875,24.93,560616,0.0,1.0
2025-01-21,25.32,25.359,25.18,25.19,285918,25.32,25.359,25.18,25.19,285918,0.0,1.0
2025-01-22,25.37,25.43,25.32,25.37,487670,25.37,25.43,25.32,25.37,487670,0.0,1.0
2025-01-23,25.25,25.285,25.11,25.14,545736,25.25,25.285,25.11,25.14,545736,0.0,1.0
2025-01-24,25.42,25.5383,25.4,25.45,254605,25.42,25.5383,25.4,25.45,254605,0.0,1.0
2025-01-27,25.05,25.245,24.874,25.17,564785,25.05,25.245,24.874,25.17,564785,0.0,1.0
2025-01-28,25.26,25.28,25.1,25.14,389254,25.26,25.28,25.1,25.14,389254,0.0,1.0
2025-01-29,25.32,25.42,25.195,25.42,371789,25.32,25.42,25.195,25.42,371789,0.0,1.0
2025-01-30,25.85,25.89,25.64,25.7,741337,25.85,25.89,25.64,25.7,741337,0.0,1.0
2025-01-31,25.84,26.01,25.7601,25.98,535065,25.84,26.01,25.7601,25.98,535065,0.0,1.0
2025-02-03,25.92,26.0599,25.81,25.9,941101,25.92,26.0599,25.81,25.9,941101,0.0,1.0
2025-02-04,26.32,26.3784,26.15,26.18,508054,26.32,26.3784,26.15,26.18,508054,0.0,1.0
2025-02-05,26.49,26.68,26.47,26.5,528378,26.49,26.68,26.47,26.5,528378,0.0,1.0
2025-02-06,26.47,26.4899,26.22,26.45,353765,26.47,26.4899,26.22,26.45,353765,0.0,1.0
2025-02-07,26.41,26.785,26.39,26.66,647045,26.41,26.785,26.39,26.66,647045,0.0,1.0
2025-02-10,26.76,26.8299,26.665,26.74,698625,26.76,26.8299,26.665,26.74,698625,0.0,1.0
2025-02-11,26.59,26.71,26.52,26.62,656149,26.59,26.71,26.52,26.62,656149,0.0,1.0
2025-02-12,26.65,26.7362,26.53,26.63,709119,26.65,26.7362,26.53,26.63,709119,0.0,1.0
2025-02-13,26.88,26.88,26.64,26.67,502624,26.88,26.88,26.64,26.67,502624,0.0,1.0
2025-02-14,26.55,27.11,26.46,27.11,537743,26.55,27.11,26.46,27.11,537743,0.0,1.0
2025-02-18,27.09,27.1113,26.86,26.86,669487,27.09,27.1113,26.86,26.86,669487,0.0,1.0
2025-02-19,27.09,27.1,26.93,27.06,460509,27.09,27.1,26.93,27.06,460509,0.0,1.0
2025-02-20,27.13,27.23,27.09,27.1,406614,27.13,27.23,27.09,27.1,406614,0.0,1.0
2025-02-21,26.99,27.135,26.9211,27.12,523176,26.99,27.135,26.9211,27.12,523176,0.0,1.0
2025-02-24,27.07,27.07,26.84,27.02,460303,27.07,27.07,26.84,27.02,460303,0.0,1.0
2025-02-25,26.6,26.95,26.37,26.93,775848,26.6,26.95,26.37,26.93,775848,0.0,1.0
2025-02-26,26.67,26.71,26.41,26.48,384697,26.67,26.71,26.41,26.48,384697,0.0,1.0
2025-02-27,26.19,26.48,26.16,26.47,1317300,26.19,26.48,26.16,26.47,1317300,0.0,1.0
2025-02-28,26.02,26.05,25.82,25.97,587436,26.02,26.05,25.82,25.97,587436,0.0,1.0
2025-03-03,26.34,26.45,26.2501,26.29,778795,26.34,26.45,26.2501,26.29,778795,0.0,1.0
2025-03-04,26.65,26.68,26.4007,26.62,652969,26.65,26.68,26.4007,26.62,652969,0.0,1.0
2025-03-05,26.89,26.92,26.62,26.63,583697,26.89,26.92,26.62,26.63,583697,0.0,1.0
2025-03-06,26.81,26.91,26.72,26.75,438183,26.81,26.91,26.72,26.75,438183,0.0,1.0
2025-03-07,26.77,26.93,26.67,26.78,385326,26.77,26.93,26.67,26.78,385326,0.0,1.0
2025-03-10,26.48,26.74,26.44,26.71,586690,26.48,26.74,26.44,26.71,586690,0.0,1.0
2025-03-11,26.96,26.99,26.76,26.77,639205,26.96,26.99,26.76,26.77,639205,0.0,1.0
2025-03-12,27.14,27.23,26.94,26.94,696376,27.14,27.23,26.94,26.94,696376,0.0,1.0
2025-03-13,27.68,27.71,27.22,27.23,797384,27.68,27.71,27.22,27.23,797384,0.0,1.0
2025-03-14,27.66,27.81,27.5501,27.79,628330,27.66,27.81,27.5501,27.79,628330,0.0,1.0
2025-03-17,27.81,27.83,27.6,27.6,716943,27.81,27.83,27.6,27.6,716943,0.0,1.0
2025-03-18,28.02,28.14,27.9591,28.12,792903,28.02,28.14,27.9591,28.12,792903,0.0,1.0
2025-03-19,28.03,28.08,27.845,27.99,552624,28.03,28.08,27.845,27.99,552624,0.0,1.0
2025-03-20,27.92,27.945,27.7901,27.81,678310,27.92,27.945,27.7901,27.81,678310,0.0,1.0
2025-03-21,27.6,27.76,27.4,27.76,579984,27.6,27.76,27.4,27.76,579984,0.0,1.0
2025-03-24,27.35,27.7,27.35,27.65,1276163,27.35,27.7,27.35,27.65,1276163,0.0,1.0
2025-03-25,27.64,27.7701,27.6137,27.63,519803,27.64,27.7701,27.6137,27.63,519803,0.0,1.0
2025-03-26,27.61,27.72,27.5715,27.68,349102,27.61,27.72,27.5715,27.68,349102,0.0,1.0
2025-03-27,28.06,28.1,27.79,27.85,558374,28.06,28.1,27.79,27.85,558374,0.0,1.0
2025-03-28,28.08,28.2579,28.0,28.23,635441,28.08,28.2579,28.0,28.23,635441,0.0,1.0
2025-03-31,28.41,28.41,28.085,28.29,607925,28.41,28.41,28.085,28.29,607925,0.0,1.0
2025-04-01,28.22,28.41,28.08,28.41,509610,28.22,28.41,28.08,28.41,509610,0.0,1.0
2025-04-02,28.32,28.42,28.235,28.3,458607,28.32,28.42,28.235,28.3,458607,0.0,1.0
2025-04-03,27.61,27.96,27.38,27.4,866920,27.61,27.96,27.38,27.4,866920,0.0,1.0
2025-04-04,26.52,27.17,26.325,27.13,1854457,26.52,27.17,26.325,27.13,1854457,0.0,1.0
2025-04-07,26.18,26.77,26.01,26.52,1355081,26.18,26.77,26.01,26.52,1355081,0.0,1.0
2025-04-08,26.4,26.675,26.175,26.59,1471551,26.4,26.675,26.175,26.59,1471551,0.0,1.0
2025-04-09,27.37,27.42,26.93,27.0,1548456,27.37,27.42,26.93,27.0,1548456,0.0,1.0
2025-04-10,27.97,28.02,27.421,27.63,732373,27.97,28.02,27.421,27.63,732373,0.0,1.0
2025-04-11,28.62,28.75,28.4149,28.48,823558,28.62,28.75,28.4149,28.48,823558,0.0,1.0
2025-04-14,28.55,28.58,28.29,28.43,421821,28.55,28.58,28.29,28.43,421821,0.0,1.0
2025-04-15,28.685,28.6953,28.515,28.57,478943,28.685,28.6953,28.515,28.57,478943,0.0,1.0
2025-04-16,29.5,29.587,29.1863,29.29,1193223,29.5,29.587,29.1863,29.29,1193223,0.0,1.0
2025-04-17,29.35,29.455,29.02,29.37,951661,29.35,29.455,29.02,29.37,951661,0.0,1.0
2025-04-21,30.02,30.14,29.875,30.08,750487,30.02,30.14,29.875,30.08,750487,0.0,1.0
2025-04-22,29.53,30.18,29.5144,30.16,1627599,29.53,30.18,29.5144,30.16,1627599,0.0,1.0
2025-04-23,29.35,29.378,28.9127,29.15,1381635,29.35,29.378,28.9127,29.15,1381635,0.0,1.0
2025-04-24,29.59,29.61,29.33,29.51,689304,29.59,29.61,29.33,29.51,689304,0.0,1.0
2025-04-25,29.17,29.225,28.91,28.98,693733,29.17,29.225,28.91,28.98,693733,0.0,1.0
2025-04-28,29.52,29.52,29.01,29.14,505449,29.52,29.52,29.01,29.14,505449,0.0,1.0
2025-04-29,29.2,29.385,29.175,29.35,611904,29.2,29.385,29.175,29.35,611904,0.0,1.0
2025-04-30,28.99,29.17,28.94,29.03,466330,28.99,29.17,28.94,29.03,466330,0.0,1.0
2025-05-01,28.46,28.52,28.2848,28.45,604343,28.46,28.52,28.2848,28.45,604343,0.0,1.0
2025-05-02,28.42,28.71,28.34,28.7,716865,28.42,28.71,28.34,28.7,716865,0.0,1.0
2025-05-05,29.19,29.26,28.96,29.08,773388,29.19,29.26,28.96,29.08,773388,0.0,1.0
2025-05-06,29.98,30.0,29.6511,29.8,434071,29.98,30.0,29.6511,29.8,434071,0.0,1.0
2025-05-07,29.4,29.7,29.3581,29.6,511810,29.4,29.7,29.3581,29.6,511810,0.0,1.0
2025-05-08,28.97,29.47,28.87,29.36,584888,28.97,29.47,28.87,29.36,584888,0.0,1.0
2025-05-09,29.22,29.361,29.14,29.26,421068,29.22,29.361,29.14,29.26,421068,0.0,1.0
2025-05-12,28.61,28.68,28.48,28.59,805080,28.61,28.68,28.48,28.59,805080,0.0,1.0
2025-05-13,28.78,28.8688,28.575,28.69,440714,28.78,28.8688,28.575,28.69,440714,0.0,1.0
2025-05-14,28.09,28.2989,28.01,28.22,559384,28.09,28.2989,28.01,28.22,559384,0.0,1.0
2025-05-15,28.54,28.55,28.145,28.2,693057,28.54,28.55,28.145,28.2,693057,0.0,1.0
2025-05-16,28.18,28.25,28.035,28.05,878429,28.18,28.25,28.035,28.05,878429,0.0,1.0
2025-05-19,28.45,28.54,28.355,28.47,674681,28.45,28.54,28.355,28.47,674681,0.0,1.0
2025-05-20,29.05,29.07,28.53,28.55,696673,29.05,29.07,28.53,28.55,696673,0.0,1.0
2025-05-21,29.35,29.38,29.1,29.15,584251,29.35,29.38,29.1,29.15,584251,0.0,1.0
2025-05-22,29.07,29.19,28.91,29.16,455209,29.07,29.19,28.91,29.16,455209,0.0,1.0
2025-05-23,29.6,29.6399,29.34,29.47,550693,29.6,29.6399,29.34,29.47,550693,0.0,1.0
2025-05-27,29.18,29.19,28.98,29.06,390018,29.18,29.19,28.98,29.06,390018,0.0,1.0
2025-05-28,29.04,29.2,29.005,29.17,398469,29.04,29.2,29.005,29.17,398469,0.0,1.0
2025-05-29,29.26,29.355,29.1161,29.26,328623,29.26,29.355,29.1161,29.26,328623,0.0,1.0
2025-05-30,29.06,29.11,28.835,29.07,646654,29.06,29.11,28.835,29.07,646654,0.0,1.0
2025-06-02,30.09,30.09,29.63,29.69,708819,30.09,30.09,29.63,29.69,708819,0.0,1.0
2025-06-03,29.91,29.925,29.66,29.86,494502,29.91,29.925,29.66,29.86,494502,0.0,1.0
2025-06-04,29.99,30.1019,29.86,29.91,499617,29.99,30.1019,29.86,29.91,499617,0.0,1.0
2025-06-05,30.19,30.511,30.02,30.41,727632,30.19,30.511,30.02,30.41,727632,0.0,1.0
2025-06-06,29.94,30.315,29.92,30.28,513645,29.94,30.315,29.92,30.28,513645,0.0,1.0
2025-06-09,30.21,30.32,30.0134,30.08,547172,30.21,30.32,30.0134,30.08,547172,0.0,1.0
2025-06-10,30.17,30.355,30.11,30.34,348417,30.17,30.355,30.11,30.34,348417,0.0,1.0
2025-06-11,30.37,30.37,30.145,30.18,661540,30.37,30.37,30.145,30.18,661540,0.0,1.0
2025-06-12,30.66,30.7158,30.55,30.58,807499,30.66,30.7158,30.55,30.58,807499,0.0,1.0
2025-06-13,30.91,31.03,30.8,30.99,898171,30.91,31.03,30.8,30.99,898171,0.0,1.0
2025-06-16,30.64,30.86,30.6,30.86,543600,30.64,30.86,30.6,30.86,543600,0.0,1.0
2025-06-17,30.87,30.905,30.65,30.87,670990,30.87,30.905,30.65,30.87,670990,0.0,1.0
2025-06-18,30.63,30.93,30.59,30.91,558717,30.63,30.93,30.59,30.91,558717,0.0,1.0
2025-06-20,30.37,30.5,30.355,30.42,531943,30.37,30.5,30.355,30.42,531943,0.0,1.0
2025-06-23,30.53,30.635,30.4,30.43,473895,30.53,30.635,30.4,30.43,473895,0.0,1.0
2025-06-24,30.12,30.12,29.77,30.01,397982,30.12,30.12,29.77,30.01,397982,0.0,1.0
2025-06-25,30.33,30.34,30.01,30.04,333109,30.33,30.34,30.01,30.04,333109,0.0,1.0
2025-06-26,30.4,30.4358,30.175,30.28,459355,30.4,30.4358,30.175,30.28,459355,0.0,1.0
2025-06-27,29.82,29.94,29.69,29.71,334901,29.82,29.94,29.69,29.71,334901,0.0,1.0
2025-06-30,30.1,30.115,29.8665,29.9,410710,30.1,30.115,29.8665,29.9,410710,0.0,1.0
2025-07-01,30.26,30.48,30.26,30.42,356170,30.26,30.48,30.26,30.42,356170,0.0,1.0
2025-07-02,30.56,30.57,30.3,30.4,354961,30.56,30.57,30.3,30.4,354961,0.0,1.0
2025-07-03,30.45,30.5,30.33,30.43,261705,30.45,30.5,30.33,30.43,261705,0.0,1.0
2025-07-07,30.45,30.4878,30.142,30.17,296910,30.45,30.4878,30.142,30.17,296910,0.0,1.0
2025-07-08,30.19,30.36,30.02,30.36,318967,30.19,30.36,30.02,30.36,318967,0.0,1.0
2025-07-09,30.2,30.225,30.0401,30.08,354736,30.2,30.225,30.0401,30.08,354736,0.0,1.0
2025-07-10,30.475,30.48,30.19,30.33,378414,30.475,30.48,30.19,30.33,378414,0.0,1.0
2025-07-11,31.06,31.095,30.77,30.78,513029,31.06,31.095,30.77,30.78,513029,0.0,1.0
2025-07-14,30.89,31.16,30.89,31.11,868026,30.89,31.16,30.89,31.11,868026,0.0,1.0
2025-07-15,30.65,30.92,30.605,30.9,409809,30.65,30.92,30.605,30.9,409809,0.0,1.0
2025-07-16,30.86,31.015,30.53,30.7,767094,30.86,31.015,30.53,30.7,767094,0.0,1.0
2025-07-17,30.89,30.8958,30.555,30.64,400975,30.89,30.8958,30.555,30.64,400975,0.0,1.0
2025-07-18,30.95,31.065,30.94,31.05,309427,30.95,31.065,30.94,31.05,309427,0.0,1.0
2025-07-21,31.48,31.53,31.295,31.3,403487,31.48,31.53,31.295,31.3,403487,0.0,1.0
2025-07-22,31.78,31.7952,31.46,31.64,385726,31.78,31.7952,31.46,31.64,385726,0.0,1.0
2025-07-23,31.54,31.7479,31.42,31.66,476126,31.54,31.7479,31.42,31.66,476126,0.0,1.0
2025-07-24,31.33,31.39,31.18,31.23,339506,31.33,31.39,31.18,31.23,339506,0.0,1.0
2025-07-25,30.86,31.16,30.7652,31.1,649978,30.86,31.16,30.7652,31.1,649978,0.0,1.0
2025-07-28,30.67,30.795,30.5331,30.78,477261,30.67,30.795,30.5331,30.78,477261,0.0,1.0
2025-07-29,30.73,30.815,30.6,30.69,340207,30.73,30.815,30.6,30.69,340207,0.0,1.0
2025-07-30,30.06,30.505,30.0167,30.47,589164,30.06,30.505,30.0167,30.47,589164,0.0,1.0
2025-07-31,30.12,30.24,30.0896,30.24,392012,30.12,30.24,30.0896,30.24,392012,0.0,1.0
2025-08-01,30.67,30.695,30.4897,30.66,413332,30.67,30.695,30.4897,30.66,413332,0.0,1.0
2025-08-04,30.87,30.97,30.825,30.9,441588,30.87,30.97,30.825,30.9,441588,0.0,1.0
2025-08-05,31.08,31.09,30.85,30.86,585501,31.08,31.09,30.85,30.86,585501,0.0,1.0
2025-08-06,31.1,31.12,30.985,31.03,1015278,31.1,31.12,30.985,31.03,1015278,0.0,1.0
2025-08-07,31.42,31.435,31.25,31.34,688028,31.42,31.435,31.25,31.34,688028,0.0,1.0
2025-08-08,31.45,31.46,31.24,31.4,642497,31.45,31.46,31.24,31.4,642497,0.0,1.0
2025-08-11,30.95,31.09,30.865,30.97,613698,30.95,31.09,30.865,30.97,613698,0.0,1.0
2025-08-12,31.01,31.07,30.79,30.93,460978,31.01,31.07,30.79,30.93,460978,0.0,1.0
2025-08-13,31.27,31.33,31.19,31.19,613666,31.27,31.33,31.19,31.19,613666,0.0,1.0
2025-08-14,30.98,31.13,30.91,31.08,332902,30.98,31.13,30.91,31.08,332902,0.0,1.0
2025-08-15,30.99,31.03,30.865,30.93,288419,30.99,31.03,30.865,30.93,288419,0.0,1.0
2025-08-18,30.88,31.09,30.865,31.08,539150,30.88,31.09,30.865,31.08,539150,0.0,1.0
2025-08-19,30.59,30.9255,30.58,30.84,341564,30.59,30.9255,30.58,30.84,341564,0.0,1.0
2025-08-20,30.96,30.96,30.84,30.84,329313,30.96,30.96,30.84,30.84,329313,0.0,1.0
2025-08-21,30.94,31.028,30.89,30.93,263213,30.94,31.028,30.89,30.93,263213,0.0,1.0
2025-08-22,31.42,31.47,30.815,30.83,451137,31.42,31.47,30.815,30.83,451137,0.0,1.0
2025-08-25,31.32,31.435,31.28,31.3,243987,31.32,31.435,31.28,31.3,243987,0.0,1.0
2025-08-26,31.47,31.4878,31.3001,31.34,552464,31.47,31.4878,31.3001,31.34,552464,0.0,1.0
2025-08-27,31.51,31.53,31.24,31.31,793906,31.51,31.53,31.24,31.31,793906,0.0,1.0
2025-08-28,31.77,31.8,31.63,31.7,733266,31.77,31.8,31.63,31.7,733266,0.0,1.0
2025-08-29,32.23,32.23,31.67,31.67,706445,32.23,32.23,31.67,31.67,706445,0.0,1.0
2025-09-02,32.99,33.01,32.49,32.58,1359873,32.99,33.01,32.49,32.58,1359873,0.0,1.0
2025-09-03,33.22,33.415,33.12,33.22,1428255,33.22,33.415,33.12,33.22,1428255,0.0,1.0
2025-09-04,33.08,33.1352,32.8846,33.1,877260,33.08,33.1352,32.8846,33.1,877260,0.0,1.0
2025-09-05,33.4,33.5799,33.25,33.43,971026,33.4,33.5799,33.25,33.43,971026,0.0,1.0
2025-09-08,33.82,33.9,33.67,33.72,879921,33.82,33.9,33.67,33.72,879921,0.0,1.0
2025-09-09,33.7,34.07,33.615,33.97,597389,33.7,34.07,33.615,33.97,597389,0.0,1.0
2025-09-10,33.88,33.97,33.79,33.88,1559583,33.88,33.97,33.79,33.88,1559583,0.0,1.0
2025-09-11,33.96,34.015,33.7,33.73,566183,33.96,34.015,33.7,33.73,566183,0.0,1.0
2025-09-12,34.15,34.2635,34.1262,34.18,610848,34.15,34.2635,34.1262,34.18,610848,0.0,1.0
2025-09-15,34.53,34.57,34.205,34.23,517867,34.53,34.57,34.205,34.23,517867,0.0,1.0
2025-09-16,34.54,34.73,34.4012,34.67,729733,34.54,34.73,34.4012,34.67,729733,0.0,1.0
2025-09-17,34.1,34.57,33.895,34.3,1703417,34.1,34.57,33.895,34.3,1703417,0.0,1.0
2025-09-18,34.06,34.08,33.825,34.05,464573,34.06,34.08,33.825,34.05,464573,0.0,1.0
2025-09-19,34.66,34.695,34.18,34.2,748844,34.66,34.695,34.18,34.2,748844,0.0,1.0
2025-09-22,35.39,35.415,34.9547,35.05,1473602,35.39,35.415,34.9547,35.05,1473602,0.0,1.0
2025-09-23,35.42,35.74,35.32,35.72,990281,35.42,35.74,35.32,35.72,990281,0.0,1.0
2025-09-24,35.14,35.51,35.03,35.49,469904,35.14,35.51,35.03,35.49,469904,0.0,1.0
2025-09-25,35.61,35.66,35.2,35.4,575466,35.61,35.66,35.2,35.4,575466,0.0,1.0
2025-09-26,35.88,36.299,35.69,35.74,3014111,35.88,36.299,35.69,35.74,3014111,0.0,1.0
2025-09-29,36.54,36.636,36.3862,36.46,664470,36.54,36.636,36.3862,36.46,664470,0.0,1.0
2025-09-30,36.69,36.72,36.02,36.34,722994,36.69,36.72,36.02,36.34,722994,0.0,1.0
2025-10-01,36.93,37.145,36.83,37.0,689180,36.93,37.145,36.83,37.0,689180,0.0,1.0
2025-10-02,36.71,37.325,36.27,37.29,1031577,36.71,37.325,36.27,37.29,1031577,0.0,1.0
2025-10-03,37.23,37.35,36.935,37.1,833182,37.23,37.35,36.935,37.1,833182,0.0,1.0
2025-10-06,37.85,38.005,37.62,37.68,891712,37.85,38.005,37.62,37.68,891712,0.0,1.0
2025-10-07,37.8,37.9884,37.56,37.97,722594,37.8,37.9884,37.56,37.97,722594,0.0,1.0
2025-10-08,38.57,38.7667,38.37,38.49,1954057,38.57,38.7667,38.37,38.49,1954057,0.0,1.0
2025-10-09,37.92,39.079,37.07,39.06,2041488,37.92,39.079,37.07,39.06,2041488,0.0,1.0
2025-10-10,38.47,38.515,38.01,38.01,2407181,38.47,38.515,38.01,38.01,2407181,0.0,1.0
2025-10-13,39.64,39.64,39.075,39.22,903905,39.64,39.64,39.075,39.22,903905,0.0,1.0
2025-10-14,39.48,39.825,38.85,39.2,2279405,39.48,39.825,38.85,39.2,2279405,0.0,1.0
2025-10-15,40.19,40.42,39.83,39.98,1685622,40.19,40.42,39.83,39.98,1685622,0.0,1.0
2025-10-16,41.12,41.2,40.41,40.53,1085642,41.12,41.2,40.41,40.53,1085642,0.0,1.0
2025-10-17,39.6,40.94,39.12,40.86,2298580,39.6,40.94,39.12,40.86,2298580,0.0,1.0
2025-10-20,40.86,40.885,39.83,40.41,1140647,40.86,40.885,39.83,40.41,1140647,0.0,1.0
2025-10-21,37.9,39.09,37.59,38.83,2237388,37.9,39.09,37.59,38.83,2237388,0.0,1.0
2025-10-22,37.83,38.0,37.18,37.53,1813986,37.83,38.0,37.18,37.53,1813986,0.0,1.0
2025-10-23,38.09,38.56,38.065,38.41,993429,38.09,38.56,38.065,38.41,993429,0.0,1.0
2025-10-24,37.92,38.245,37.895,38.09,778196,37.92,38.245,37.895,38.09,778196,0.0,1.0
2025-10-27,36.69,37.28,36.39,37.28,1377649,36.69,37.28,36.39,37.28,1377649,0.0,1.0
2025-10-28,36.53,36.6656,36.16,36.17,1345856,36.53,36.6656,36.16,36.17,1345856,0.0,1.0
2025-10-29,36.75,37.32,36.55,37.06,866440,36.75,37.32,36.55,37.06,866440,0.0,1.0
2025-10-30,37.45,37.485,36.8901,37.06,1244414,37.45,37.485,36.8901,37.06,1244414,0.0,1.0
2025-10-31,37.27,37.55,37.015,37.49,880376,37.27,37.55,37.015,37.49,880376,0.0,1.0
2025-11-03,37.22,37.51,37.07,37.42,916370,37.22,37.51,37.07,37.42,916370,0.0,1.0
2025-11-04,36.51,37.0,36.33,37.0,1316573,36.51,37.0,36.33,37.0,1316573,0.0,1.0
2025-11-05,37.15,37.209,36.86,37.09,1041245,37.15,37.209,36.86,37.09,1041245,0.0,1.0
2025-11-06,37.2,37.35,36.955,37.35,1227084,37.2,37.35,36.955,37.35,1227084,0.0,1.0
2025-11-07,37.39,37.66,37.14,37.37,822897,37.39,37.66,37.14,37.37,822897,0.0,1.0
2025-11-10,38.88,38.895,38.16,38.34,1846138,38.88,38.895,38.16,38.34,1846138,0.0,1.0
2025-11-11,39.32,39.425,38.605,39.23,1534692,39.32,39.425,38.605,39.23,1534692,0.0,1.0
2025-11-12,40.21,40.57,39.46,39.55,1071449,40.21,40.57,39.46,39.55,1071449,0.0,1.0
2025-11-13,39.99,40.39,39.52,40.39,3040543,39.99,40.39,39.52,40.39,3040543,0.0,1.0
2025-11-14,39.0,39.32,38.33,38.69,1046268,39.0,39.32,38.33,38.69,1046268,0.0,1.0
2025-11-17,38.38,38.98,38.13,38.78,1094208,38.38,38.98,38.13,38.78,1094208,0.0,1.0
2025-11-18,38.89,39.035,38.39,38.5,677173,38.89,39.035,38.39,38.5,677173,0.0,1.0
2025-11-19,39.04,39.655,38.67,39.46,694429,39.04,39.655,38.67,39.46,694429,0.0,1.0
2025-11-20,38.8,39.24,38.53,38.99,938280,38.8,39.24,38.53,38.99,938280,0.0,1.0
2025-11-21,38.53,39.04,38.335,38.59,745927,38.53,39.04,38.335,38.59,745927,0.0,1.0
2025-11-24,39.43,39.455,38.55,38.86,554123,39.43,39.455,38.55,38.86,554123,0.0,1.0
2025-11-25,39.37,39.57,39.17,39.53,593005,39.37,39.57,39.17,39.53,593005,0.0,1.0
2025-11-26,40.11,40.23,39.5757,39.67,555972,40.11,40.23,39.5757,39.67,555972,0.0,1.0